date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 09:30:00,60.72,60.72,60.25,60.25,3700.0,51.2562,51.2562,50.8594,50.8594,3700.0
2007-07-20 10:00:00,60.3,60.34,60.28,60.28,1600.0,50.9016,50.9354,50.8847,50.8847,1600.0
2007-07-20 10:30:00,60.27,60.27,60.25,60.25,200.0,50.8763,50.8763,50.8594,50.8594,200.0
2007-07-20 11:00:00,60.31,60.4,60.22,60.22,8100.0,50.9101,50.986,50.8341,50.8341,8100.0
2007-07-20 11:30:00,60.26,60.26,60.13,60.17,1600.0,50.8679,50.8679,50.7581,50.7919,1600.0
2007-07-20 12:00:00,60.13,60.24,60.09,60.24,1100.0,50.7581,50.851,50.7244,50.851,1100.0
2007-07-20 12:30:00,60.23,60.23,60.0,60.0,1900.0,50.8425,50.8425,50.6484,50.6484,1900.0
2007-07-20 13:00:00,60.06,60.2,60.06,60.2,13200.0,50.699,50.8172,50.699,50.8172,13200.0
2007-07-20 13:30:00,60.18,60.37,60.17,60.31,3400.0,50.8003,50.9607,50.7919,50.9101,3400.0
2007-07-20 14:00:00,60.29,60.51,60.29,60.51,5800.0,50.8932,51.0789,50.8932,51.0789,5800.0
2007-07-20 14:30:00,60.39,60.44,60.39,60.44,900.0,50.9776,51.0198,50.9776,51.0198,900.0
2007-07-20 15:00:00,60.45,60.45,60.39,60.43,900.0,51.0283,51.0283,50.9776,51.0114,900.0
2007-07-20 15:30:00,60.29,60.3,60.23,60.3,10100.0,50.8932,50.9016,50.8425,50.9016,10100.0
2007-07-23 09:30:00,60.7,60.7,60.24,60.56,3400.0,51.2393,51.2393,50.851,51.1211,3400.0
2007-07-23 10:00:00,60.6,60.62,60.45,60.5,6700.0,51.1549,51.1718,51.0283,51.0705,6700.0
2007-07-23 10:30:00,60.58,60.75,60.58,60.75,1400.0,51.138,51.2815,51.138,51.2815,1400.0
2007-07-23 11:00:00,60.79,60.79,60.73,60.76,5700.0,51.3153,51.3153,51.2646,51.2899,5700.0
2007-07-23 11:30:00,60.75,60.79,60.71,60.72,2700.0,51.2815,51.3153,51.2477,51.2562,2700.0
2007-07-23 12:00:00,60.73,60.76,60.69,60.69,8100.0,51.2646,51.2899,51.2308,51.2308,8100.0
2007-07-23 12:30:00,60.73,60.73,60.7,60.7,200.0,51.2646,51.2646,51.2393,51.2393,200.0
2007-07-23 13:00:00,60.68,60.68,60.64,60.66,2000.0,51.2224,51.2224,51.1886,51.2055,2000.0
2007-07-23 13:30:00,60.64,60.64,60.54,60.54,500.0,51.1886,51.1886,51.1042,51.1042,500.0
2007-07-23 14:00:00,60.58,60.58,60.56,60.56,1100.0,51.138,51.138,51.1211,51.1211,1100.0
2007-07-23 14:30:00,60.61,60.67,60.6,60.67,600.0,51.1633,51.214,51.1549,51.214,600.0
2007-07-23 15:00:00,60.66,60.67,60.64,60.66,8900.0,51.2055,51.214,51.1886,51.2055,8900.0
2007-07-23 15:30:00,60.55,60.55,60.41,60.45,1400.0,51.1127,51.1127,50.9945,51.0283,1400.0
2007-07-24 09:30:00,59.96,59.98,59.8,59.93,23900.0,50.6146,50.6315,50.4796,50.5893,23900.0
2007-07-24 10:00:00,59.97,60.01,59.87,60.01,1700.0,50.6231,50.6568,50.5387,50.6568,1700.0
2007-07-24 10:30:00,60.0,60.14,59.97,60.13,4800.0,50.6484,50.7666,50.6231,50.7581,4800.0
2007-07-24 11:00:00,60.17,60.17,60.06,60.06,5900.0,50.7919,50.7919,50.699,50.699,5900.0
2007-07-24 11:30:00,60.09,60.11,60.02,60.11,11800.0,50.7244,50.7412,50.6653,50.7412,11800.0
2007-07-24 12:00:00,60.21,60.31,60.12,60.31,7700.0,50.8257,50.9101,50.7497,50.9101,7700.0
2007-07-24 12:30:00,60.38,60.45,60.35,60.35,6500.0,50.9692,51.0283,50.9438,50.9438,6500.0
2007-07-24 13:00:00,60.36,60.36,60.27,60.27,1000.0,50.9523,50.9523,50.8763,50.8763,1000.0
2007-07-24 13:30:00,60.26,60.29,60.08,60.12,900.0,50.8679,50.8932,50.7159,50.7497,900.0
2007-07-24 14:00:00,60.06,60.06,60.0,60.0,200.0,50.699,50.699,50.6484,50.6484,200.0
2007-07-24 14:30:00,60.03,60.03,59.89,59.97,5300.0,50.6737,50.6737,50.5555,50.6231,5300.0
2007-07-24 15:00:00,59.83,59.83,59.57,59.57,8400.0,50.5049,50.5049,50.2854,50.2854,8400.0
2007-07-24 15:30:00,59.57,59.57,59.4,59.52,9800.0,50.2854,50.2854,50.1419,50.2432,9800.0
2007-07-25 09:30:00,59.82,59.83,59.75,59.75,5100.0,50.4964,50.5049,50.4374,50.4374,5100.0
2007-07-25 10:00:00,59.74,59.75,59.43,59.5,21300.0,50.4289,50.4374,50.1672,50.2263,21300.0
2007-07-25 10:30:00,59.46,59.49,59.24,59.48,30500.0,50.1926,50.2179,50.0068,50.2094,30500.0
2007-07-25 11:00:00,59.46,59.6,59.38,59.58,1300.0,50.1926,50.3107,50.125,50.2939,1300.0
2007-07-25 11:30:00,59.62,59.63,59.52,59.52,6600.0,50.3276,50.3361,50.2432,50.2432,6600.0
2007-07-25 12:00:00,59.44,59.55,59.44,59.55,700.0,50.1757,50.2685,50.1757,50.2685,700.0
2007-07-25 12:30:00,59.57,59.57,59.47,59.47,1600.0,50.2854,50.2854,50.201,50.201,1600.0
2007-07-25 13:00:00,59.41,59.47,59.3,59.3,2100.0,50.1503,50.201,50.0575,50.0575,2100.0
2007-07-25 13:30:00,59.25,59.28,59.17,59.2,4300.0,50.0153,50.0406,49.9478,49.9731,4300.0
2007-07-25 14:00:00,59.23,59.36,59.21,59.34,1900.0,49.9984,50.1081,49.9815,50.0913,1900.0
2007-07-25 14:30:00,59.29,59.33,59.25,59.31,2100.0,50.0491,50.0828,50.0153,50.0659,2100.0
2007-07-25 15:00:00,59.4,59.63,59.4,59.61,6200.0,50.1419,50.3361,50.1419,50.3192,6200.0
2007-07-25 15:30:00,59.54,59.54,59.48,59.5,1100.0,50.2601,50.2601,50.2094,50.2263,1100.0
2007-07-26 09:30:00,58.95,59.2,58.85,59.2,12800.0,49.762,49.9731,49.6776,49.9731,12800.0
2007-07-26 10:00:00,59.09,59.4,59.09,59.21,4700.0,49.8802,50.1419,49.8802,49.9815,4700.0
2007-07-26 10:30:00,59.33,59.34,59.19,59.34,1300.0,50.0828,50.0913,49.9646,50.0913,1300.0
2007-07-26 11:00:00,59.18,59.18,58.77,58.93,9300.0,49.9562,49.9562,49.6101,49.7452,9300.0
2007-07-26 11:30:00,58.86,58.94,58.68,58.94,8100.0,49.6861,49.7536,49.5341,49.7536,8100.0
2007-07-26 12:00:00,59.04,59.05,58.6,58.73,3600.0,49.838,49.8465,49.4666,49.5763,3600.0
2007-07-26 12:30:00,58.69,58.69,58.34,58.56,4300.0,49.5426,49.5426,49.2471,49.4328,4300.0
2007-07-26 13:00:00,58.6,58.63,58.5,58.5,1900.0,49.4666,49.4919,49.3822,49.3822,1900.0
2007-07-26 13:30:00,58.47,58.49,58.35,58.49,1100.0,49.3569,49.3737,49.2556,49.3737,1100.0
2007-07-26 14:00:00,58.43,58.43,57.92,57.98,8000.0,49.3231,49.3231,48.8926,48.9432,8000.0
2007-07-26 14:30:00,58.2,58.2,57.79,57.86,5200.0,49.1289,49.1289,48.7828,48.8419,5200.0
2007-07-26 15:00:00,58.13,58.61,58.07,58.42,6900.0,49.0698,49.475,49.0192,49.3146,6900.0
2007-07-26 15:30:00,58.28,58.79,58.24,58.79,10300.0,49.1965,49.627,49.1627,49.627,10300.0
2007-07-27 09:30:00,58.65,58.69,58.18,58.61,9000.0,49.5088,49.5426,49.1121,49.475,9000.0
2007-07-27 10:00:00,58.55,58.84,58.55,58.58,8000.0,49.4244,49.6692,49.4244,49.4497,8000.0
2007-07-27 10:30:00,58.64,58.69,58.13,58.23,2900.0,49.5004,49.5426,49.0698,49.1543,2900.0
2007-07-27 11:00:00,58.27,58.57,58.27,58.4,4600.0,49.188,49.4413,49.188,49.2978,4600.0
2007-07-27 11:30:00,58.37,58.37,58.31,58.32,2300.0,49.2724,49.2724,49.2218,49.2302,2300.0
2007-07-27 12:00:00,58.23,58.28,58.12,58.24,13400.0,49.1543,49.1965,49.0614,49.1627,13400.0
2007-07-27 12:30:00,58.11,58.11,57.9,58.0,1700.0,49.053,49.053,48.8757,48.9601,1700.0
2007-07-27 13:00:00,58.21,58.21,58.11,58.11,1200.0,49.1374,49.1374,49.053,49.053,1200.0
2007-07-27 13:30:00,58.1,58.35,58.05,58.29,2200.0,49.0445,49.2556,49.0023,49.2049,2200.0
2007-07-27 14:00:00,58.25,58.27,58.0,58.0,2500.0,49.1711,49.188,48.9601,48.9601,2500.0
2007-07-27 14:30:00,58.04,58.49,58.04,58.44,6400.0,48.9939,49.3737,48.9939,49.3315,6400.0
2007-07-27 15:00:00,58.25,58.38,58.21,58.26,12000.0,49.1711,49.2809,49.1374,49.1796,12000.0
2007-07-27 15:30:00,58.29,58.33,57.7,57.7,12200.0,49.2049,49.2387,48.7069,48.7069,12200.0
2007-07-30 09:30:00,57.74,57.74,57.5,57.57,14100.0,48.7406,48.7406,48.538,48.5971,14100.0
2007-07-30 10:00:00,57.69,57.87,57.64,57.87,3700.0,48.6984,48.8504,48.6562,48.8504,3700.0
2007-07-30 10:30:00,57.75,57.75,57.54,57.58,5100.0,48.7491,48.7491,48.5718,48.6056,5100.0
2007-07-30 11:00:00,57.53,57.59,57.49,57.49,4200.0,48.5634,48.614,48.5296,48.5296,4200.0
2007-07-30 11:30:00,57.55,57.62,57.45,57.62,1400.0,48.5802,48.6393,48.4958,48.6393,1400.0
2007-07-30 12:00:00,57.6,57.63,57.55,57.6,14400.0,48.6225,48.6478,48.5802,48.6225,14400.0
2007-07-30 12:30:00,57.61,57.88,57.61,57.82,2600.0,48.6309,48.8588,48.6309,48.8082,2600.0
2007-07-30 13:00:00,57.85,57.95,57.85,57.86,2800.0,48.8335,48.9179,48.8335,48.8419,2800.0
2007-07-30 13:30:00,57.86,58.1,57.78,57.99,4800.0,48.8419,49.0445,48.7744,48.9517,4800.0
2007-07-30 14:00:00,58.02,58.02,57.95,58.0,800.0,48.977,48.977,48.9179,48.9601,800.0
2007-07-30 14:30:00,57.92,58.07,57.92,58.05,2900.0,48.8926,49.0192,48.8926,49.0023,2900.0
2007-07-30 15:00:00,58.15,58.18,58.11,58.11,2500.0,49.0867,49.1121,49.053,49.053,2500.0
2007-07-30 15:30:00,58.09,58.12,57.93,58.05,5800.0,49.0361,49.0614,48.901,49.0023,5800.0
2007-07-31 09:30:00,58.49,58.6,58.27,58.33,11600.0,49.3737,49.4666,49.188,49.2387,11600.0
2007-07-31 10:00:00,58.34,58.45,58.21,58.21,7000.0,49.2471,49.34,49.1374,49.1374,7000.0
2007-07-31 10:30:00,58.22,58.27,57.89,58.03,7900.0,49.1458,49.188,48.8673,48.9854,7900.0
2007-07-31 11:00:00,58.02,58.07,57.97,58.0,10800.0,48.977,49.0192,48.9348,48.9601,10800.0
2007-07-31 11:30:00,58.07,58.13,58.01,58.13,600.0,49.0192,49.0698,48.9686,49.0698,600.0
2007-07-31 12:00:00,58.18,58.19,58.09,58.15,3300.0,49.1121,49.1205,49.0361,49.0867,3300.0
2007-07-31 12:30:00,58.02,58.11,58.02,58.07,500.0,48.977,49.053,48.977,49.0192,500.0
2007-07-31 13:00:00,58.1,58.2,58.08,58.2,1500.0,49.0445,49.1289,49.0276,49.1289,1500.0
2007-07-31 13:30:00,58.06,58.06,57.76,57.78,2200.0,49.0108,49.0108,48.7575,48.7744,2200.0
2007-07-31 14:00:00,57.91,57.99,57.75,57.75,1700.0,48.8841,48.9517,48.7491,48.7491,1700.0
2007-07-31 14:30:00,57.8,57.8,57.35,57.51,8500.0,48.7913,48.7913,48.4114,48.5465,8500.0
2007-07-31 15:00:00,57.57,57.7,57.53,57.53,9200.0,48.5971,48.7069,48.5634,48.5634,9200.0
2007-07-31 15:30:00,57.61,57.61,57.13,57.15,16700.0,48.6309,48.6309,48.2257,48.2426,16700.0
2007-08-01 09:30:00,57.35,57.43,56.9,57.0,9300.0,48.4114,48.479,48.0316,48.116,9300.0
2007-08-01 10:00:00,57.27,57.4,57.06,57.22,17700.0,48.3439,48.4536,48.1666,48.3017,17700.0
2007-08-01 10:30:00,57.08,57.08,56.79,56.85,20000.0,48.1835,48.1835,47.9387,47.9893,20000.0
2007-08-01 11:00:00,56.63,56.7,56.61,56.66,900.0,47.8036,47.8627,47.7868,47.829,900.0
2007-08-01 11:30:00,56.8,57.13,56.8,57.13,5700.0,47.9471,48.2257,47.9471,48.2257,5700.0
2007-08-01 12:00:00,57.18,57.4,57.08,57.35,3600.0,48.2679,48.4536,48.1835,48.4114,3600.0
2007-08-01 12:30:00,57.41,57.41,57.21,57.24,1700.0,48.4621,48.4621,48.2932,48.3186,1700.0
2007-08-01 13:00:00,57.17,57.17,56.97,56.97,6700.0,48.2595,48.2595,48.0906,48.0906,6700.0
2007-08-01 13:30:00,57.09,57.11,57.0,57.11,8100.0,48.1919,48.2088,48.116,48.2088,8100.0
2007-08-01 14:00:00,57.05,57.08,57.05,57.08,900.0,48.1582,48.1835,48.1582,48.1835,900.0
2007-08-01 14:30:00,57.19,57.19,56.94,56.94,3500.0,48.2764,48.2764,48.0653,48.0653,3500.0
2007-08-01 15:00:00,56.86,56.89,56.65,56.84,1100.0,47.9978,48.0231,47.8205,47.9809,1100.0
2007-08-01 15:30:00,56.96,57.64,56.88,57.56,4500.0,48.0822,48.6562,48.0147,48.5887,4500.0
2007-08-02 09:30:00,57.86,57.86,57.64,57.64,2700.0,48.8419,48.8419,48.6562,48.6562,2700.0
2007-08-02 10:00:00,57.74,57.74,57.55,57.64,12800.0,48.7406,48.7406,48.5802,48.6562,12800.0
2007-08-02 10:30:00,57.71,57.74,57.71,57.71,5200.0,48.7153,48.7406,48.7153,48.7153,5200.0
2007-08-02 11:00:00,57.8,57.8,57.8,57.8,5900.0,48.7913,48.7913,48.7913,48.7913,5900.0
2007-08-02 11:30:00,57.83,57.83,57.81,57.81,3300.0,48.8166,48.8166,48.7997,48.7997,3300.0
2007-08-02 12:00:00,58.1,58.1,58.01,58.01,2600.0,49.0445,49.0445,48.9686,48.9686,2600.0
2007-08-02 12:30:00,57.95,58.05,57.93,57.93,2400.0,48.9179,49.0023,48.901,48.901,2400.0
2007-08-02 13:00:00,57.9,57.9,57.74,57.84,12100.0,48.8757,48.8757,48.7406,48.825,12100.0
2007-08-02 13:30:00,57.92,57.92,57.92,57.92,100.0,48.8926,48.8926,48.8926,48.8926,100.0
2007-08-02 14:00:00,57.88,57.99,57.78,57.81,2100.0,48.8588,48.9517,48.7744,48.7997,2100.0
2007-08-02 14:30:00,57.84,57.94,57.76,57.87,6200.0,48.825,48.9095,48.7575,48.8504,6200.0
2007-08-02 15:00:00,57.85,58.12,57.85,58.12,8300.0,48.8335,49.0614,48.8335,49.0614,8300.0
2007-08-02 15:30:00,58.17,58.17,58.01,58.05,5700.0,49.1036,49.1036,48.9686,49.0023,5700.0
2007-08-03 09:30:00,58.05,58.05,57.9,57.9,9000.0,49.0023,49.0023,48.8757,48.8757,9000.0
2007-08-03 10:00:00,57.86,57.86,57.76,57.8,500.0,48.8419,48.8419,48.7575,48.7913,500.0
2007-08-03 10:30:00,57.84,57.84,57.7,57.7,800.0,48.825,48.825,48.7069,48.7069,800.0
2007-08-03 11:00:00,57.69,57.78,57.63,57.69,4700.0,48.6984,48.7744,48.6478,48.6984,4700.0
2007-08-03 11:30:00,57.76,57.89,57.73,57.88,1200.0,48.7575,48.8673,48.7322,48.8588,1200.0
2007-08-03 12:00:00,57.9,57.96,57.79,57.96,6800.0,48.8757,48.9263,48.7828,48.9263,6800.0
2007-08-03 12:30:00,57.69,57.78,57.66,57.75,700.0,48.6984,48.7744,48.6731,48.7491,700.0
2007-08-03 13:00:00,57.73,57.73,57.73,57.73,1000.0,48.7322,48.7322,48.7322,48.7322,1000.0
2007-08-03 13:30:00,57.65,57.8,57.65,57.8,5200.0,48.6647,48.7913,48.6647,48.7913,5200.0
2007-08-03 14:00:00,57.83,57.85,57.5,57.52,11300.0,48.8166,48.8335,48.538,48.5549,11300.0
2007-08-03 14:30:00,57.45,57.52,57.4,57.4,700.0,48.4958,48.5549,48.4536,48.4536,700.0
2007-08-03 15:00:00,57.25,57.3,57.09,57.09,6500.0,48.327,48.3692,48.1919,48.1919,6500.0
2007-08-03 15:30:00,57.02,57.17,56.64,56.71,5500.0,48.1329,48.2595,47.8121,47.8712,5500.0
2007-08-06 09:30:00,56.98,57.03,56.52,56.63,6600.0,48.0991,48.1413,47.7108,47.8036,6600.0
2007-08-06 10:00:00,56.82,56.82,56.53,56.53,3400.0,47.964,47.964,47.7192,47.7192,3400.0
2007-08-06 10:30:00,56.65,56.66,56.5,56.63,14700.0,47.8205,47.829,47.6939,47.8036,14700.0
2007-08-06 11:00:00,56.58,56.73,56.5,56.73,8300.0,47.7614,47.8881,47.6939,47.8881,8300.0
2007-08-06 11:30:00,56.7,56.95,56.58,56.86,24000.0,47.8627,48.0738,47.7614,47.9978,24000.0
2007-08-06 12:00:00,56.76,56.8,56.66,56.8,4800.0,47.9134,47.9471,47.829,47.9471,4800.0
2007-08-06 12:30:00,56.8,57.09,56.8,57.08,3200.0,47.9471,48.1919,47.9471,48.1835,3200.0
2007-08-06 13:00:00,57.05,57.05,56.9,56.91,4000.0,48.1582,48.1582,48.0316,48.04,4000.0
2007-08-06 13:30:00,56.8,56.83,56.62,56.62,6700.0,47.9471,47.9725,47.7952,47.7952,6700.0
2007-08-06 14:00:00,56.65,56.85,56.65,56.8,27700.0,47.8205,47.9893,47.8205,47.9471,27700.0
2007-08-06 14:30:00,56.83,57.01,56.83,57.0,7800.0,47.9725,48.1244,47.9725,48.116,7800.0
2007-08-06 15:00:00,57.1,57.1,57.04,57.1,700.0,48.2004,48.2004,48.1497,48.2004,700.0
2007-08-06 15:30:00,57.15,57.45,57.15,57.45,3800.0,48.2426,48.4958,48.2426,48.4958,3800.0
2007-08-07 09:30:00,57.18,57.27,57.18,57.23,5800.0,48.2679,48.3439,48.2679,48.3101,5800.0
2007-08-07 10:00:00,57.27,57.3,57.1,57.1,4100.0,48.3439,48.3692,48.2004,48.2004,4100.0
2007-08-07 10:30:00,57.02,57.03,56.97,57.0,1600.0,48.1329,48.1413,48.0906,48.116,1600.0
2007-08-07 11:00:00,57.06,57.06,56.98,57.04,4300.0,48.1666,48.1666,48.0991,48.1497,4300.0
2007-08-07 11:30:00,57.05,57.13,57.05,57.09,600.0,48.1582,48.2257,48.1582,48.1919,600.0
2007-08-07 12:00:00,57.07,57.17,57.02,57.06,3600.0,48.1751,48.2595,48.1329,48.1666,3600.0
2007-08-07 12:30:00,57.12,57.12,57.04,57.05,800.0,48.2173,48.2173,48.1497,48.1582,800.0
2007-08-07 13:00:00,57.05,57.17,57.05,57.12,6800.0,48.1582,48.2595,48.1582,48.2173,6800.0
2007-08-07 13:30:00,57.15,57.19,57.08,57.12,6000.0,48.2426,48.2764,48.1835,48.2173,6000.0
2007-08-07 14:00:00,57.09,57.29,56.73,56.77,5400.0,48.1919,48.3608,47.8881,47.9218,5400.0
2007-08-07 14:30:00,56.74,57.12,56.56,57.12,800.0,47.8965,48.2173,47.7445,48.2173,800.0
2007-08-07 15:00:00,57.25,57.43,57.25,57.41,1800.0,48.327,48.479,48.327,48.4621,1800.0
2007-08-07 15:30:00,57.54,57.79,57.54,57.77,700.0,48.5718,48.7828,48.5718,48.766,700.0
2007-08-08 09:30:00,58.05,58.16,58.01,58.09,13800.0,49.0023,49.0952,48.9686,49.0361,13800.0
2007-08-08 10:00:00,58.08,58.2,58.08,58.19,3400.0,49.0276,49.1289,49.0276,49.1205,3400.0
2007-08-08 10:30:00,58.18,58.39,58.18,58.34,7800.0,49.1121,49.2893,49.1121,49.2471,7800.0
2007-08-08 11:00:00,58.3,58.3,58.1,58.25,2900.0,49.2134,49.2134,49.0445,49.1711,2900.0
2007-08-08 11:30:00,58.24,58.34,58.18,58.18,7000.0,49.1627,49.2471,49.1121,49.1121,7000.0
2007-08-08 12:00:00,58.22,58.29,58.2,58.26,1400.0,49.1458,49.2049,49.1289,49.1796,1400.0
2007-08-08 12:30:00,58.29,58.38,58.29,58.38,700.0,49.2049,49.2809,49.2049,49.2809,700.0
2007-08-08 13:00:00,58.38,58.38,58.38,58.38,200.0,49.2809,49.2809,49.2809,49.2809,200.0
2007-08-08 13:30:00,58.49,58.61,58.49,58.53,2200.0,49.3737,49.475,49.3737,49.4075,2200.0
2007-08-08 14:00:00,58.53,58.63,58.53,58.63,1800.0,49.4075,49.4919,49.4075,49.4919,1800.0
2007-08-08 14:30:00,58.68,58.68,58.55,58.56,4100.0,49.5341,49.5341,49.4244,49.4328,4100.0
2007-08-08 15:00:00,58.5,58.5,58.07,58.11,27300.0,49.3822,49.3822,49.0192,49.053,27300.0
2007-08-08 15:30:00,58.04,58.2,58.04,58.1,6200.0,48.9939,49.1289,48.9939,49.0445,6200.0
2007-08-09 09:30:00,58.13,58.13,57.95,58.03,22000.0,49.0698,49.0698,48.9179,48.9854,22000.0
2007-08-09 10:00:00,58.18,58.25,57.93,58.25,4800.0,49.1121,49.1711,48.901,49.1711,4800.0
2007-08-09 10:30:00,58.36,58.52,58.19,58.23,10400.0,49.264,49.3991,49.1205,49.1543,10400.0
2007-08-09 11:00:00,58.23,58.42,58.22,58.22,12400.0,49.1543,49.3146,49.1458,49.1458,12400.0
2007-08-09 11:30:00,58.1,58.15,57.94,58.03,7000.0,49.0445,49.0867,48.9095,48.9854,7000.0
2007-08-09 12:00:00,58.1,58.11,58.01,58.08,9500.0,49.0445,49.053,48.9686,49.0276,9500.0
2007-08-09 12:30:00,58.05,58.1,57.7,57.7,3800.0,49.0023,49.0445,48.7069,48.7069,3800.0
2007-08-09 13:00:00,57.74,57.74,57.5,57.56,6700.0,48.7406,48.7406,48.538,48.5887,6700.0
2007-08-09 13:30:00,57.72,57.87,57.7,57.8,2400.0,48.7238,48.8504,48.7069,48.7913,2400.0
2007-08-09 14:00:00,57.75,57.75,57.54,57.74,5700.0,48.7491,48.7491,48.5718,48.7406,5700.0
2007-08-09 14:30:00,57.43,57.72,57.36,57.36,16600.0,48.479,48.7238,48.4199,48.4199,16600.0
2007-08-09 15:00:00,57.4,57.46,57.24,57.34,3100.0,48.4536,48.5043,48.3186,48.403,3100.0
2007-08-09 15:30:00,57.35,57.4,57.1,57.1,4500.0,48.4114,48.4536,48.2004,48.2004,4500.0
2007-08-10 09:30:00,56.27,56.83,56.25,56.7,10200.0,47.4997,47.9725,47.4829,47.8627,10200.0
2007-08-10 10:00:00,56.63,56.63,56.11,56.21,9900.0,47.8036,47.8036,47.3647,47.4491,9900.0
2007-08-10 10:30:00,56.21,56.29,56.0,56.29,5200.0,47.4491,47.5166,47.2718,47.5166,5200.0
2007-08-10 11:00:00,56.48,56.77,56.48,56.58,8000.0,47.677,47.9218,47.677,47.7614,8000.0
2007-08-10 11:30:00,56.61,56.96,56.55,56.96,3900.0,47.7868,48.0822,47.7361,48.0822,3900.0
2007-08-10 12:00:00,57.0,57.49,57.0,57.42,16100.0,48.116,48.5296,48.116,48.4705,16100.0
2007-08-10 12:30:00,57.16,57.18,56.85,56.85,7500.0,48.251,48.2679,47.9893,47.9893,7500.0
2007-08-10 13:00:00,56.9,57.32,56.9,57.09,4400.0,48.0316,48.3861,48.0316,48.1919,4400.0
2007-08-10 13:30:00,57.03,57.1,56.77,56.84,3100.0,48.1413,48.2004,47.9218,47.9809,3100.0
2007-08-10 14:00:00,56.87,57.1,56.87,57.05,1800.0,48.0062,48.2004,48.0062,48.1582,1800.0
2007-08-10 14:30:00,56.9,56.92,56.73,56.75,2800.0,48.0316,48.0484,47.8881,47.9049,2800.0
2007-08-10 15:00:00,56.77,57.19,56.77,57.17,9100.0,47.9218,48.2764,47.9218,48.2595,9100.0
2007-08-10 15:30:00,57.13,57.26,56.99,57.03,7100.0,48.2257,48.3354,48.1075,48.1413,7100.0
2007-08-13 09:30:00,57.51,57.51,57.28,57.28,15800.0,48.5465,48.5465,48.3523,48.3523,15800.0
2007-08-13 10:00:00,57.28,57.6,57.28,57.6,8800.0,48.3523,48.6225,48.3523,48.6225,8800.0
2007-08-13 10:30:00,57.53,57.61,57.43,57.43,3300.0,48.5634,48.6309,48.479,48.479,3300.0
2007-08-13 11:00:00,57.52,57.94,57.47,57.65,23000.0,48.5549,48.9095,48.5127,48.6647,23000.0
2007-08-13 11:30:00,57.64,57.75,57.62,57.65,2600.0,48.6562,48.7491,48.6393,48.6647,2600.0
2007-08-13 12:00:00,57.68,57.68,57.51,57.56,10500.0,48.69,48.69,48.5465,48.5887,10500.0
2007-08-13 12:30:00,57.53,57.63,57.53,57.59,2700.0,48.5634,48.6478,48.5634,48.614,2700.0
2007-08-13 13:00:00,57.59,57.59,57.35,57.38,11500.0,48.614,48.614,48.4114,48.4367,11500.0
2007-08-13 13:30:00,57.42,57.48,57.39,57.47,2500.0,48.4705,48.5212,48.4452,48.5127,2500.0
2007-08-13 14:00:00,57.55,57.56,57.48,57.48,1900.0,48.5802,48.5887,48.5212,48.5212,1900.0
2007-08-13 14:30:00,57.63,57.66,57.56,57.56,1300.0,48.6478,48.6731,48.5887,48.5887,1300.0
2007-08-13 15:00:00,57.54,57.54,57.29,57.41,3600.0,48.5718,48.5718,48.3608,48.4621,3600.0
2007-08-13 15:30:00,57.58,57.58,57.28,57.32,1400.0,48.6056,48.6056,48.3523,48.3861,1400.0
2007-08-14 09:30:00,57.43,57.58,57.4,57.4,1300.0,48.479,48.6056,48.4536,48.4536,1300.0
2007-08-14 10:00:00,57.32,57.32,57.0,57.07,4000.0,48.3861,48.3861,48.116,48.1751,4000.0
2007-08-14 10:30:00,57.09,57.09,56.85,56.91,10800.0,48.1919,48.1919,47.9893,48.04,10800.0
2007-08-14 11:00:00,56.85,56.85,56.69,56.77,6300.0,47.9893,47.9893,47.8543,47.9218,6300.0
2007-08-14 11:30:00,56.85,56.92,56.85,56.92,300.0,47.9893,48.0484,47.9893,48.0484,300.0
2007-08-14 12:00:00,57.0,57.06,56.96,56.96,2600.0,48.116,48.1666,48.0822,48.0822,2600.0
2007-08-14 12:30:00,56.98,56.98,56.85,56.93,7500.0,48.0991,48.0991,47.9893,48.0569,7500.0
2007-08-14 13:00:00,56.94,57.04,56.9,56.9,1900.0,48.0653,48.1497,48.0316,48.0316,1900.0
2007-08-14 13:30:00,56.95,56.95,56.68,56.74,1400.0,48.0738,48.0738,47.8458,47.8965,1400.0
2007-08-14 14:00:00,56.66,56.75,56.64,56.75,400.0,47.829,47.9049,47.8121,47.9049,400.0
2007-08-14 14:30:00,56.65,56.65,56.4,56.4,4700.0,47.8205,47.8205,47.6095,47.6095,4700.0
2007-08-14 15:00:00,56.63,56.77,56.59,56.7,2600.0,47.8036,47.9218,47.7699,47.8627,2600.0
2007-08-14 15:30:00,56.56,56.56,56.45,56.45,1100.0,47.7445,47.7445,47.6517,47.6517,1100.0
2007-08-15 09:30:00,56.15,56.48,56.15,56.48,4500.0,47.3985,47.677,47.3985,47.677,4500.0
2007-08-15 10:00:00,56.42,56.69,56.22,56.69,2700.0,47.6264,47.8543,47.4575,47.8543,2700.0
2007-08-15 10:30:00,56.41,56.41,56.31,56.34,6400.0,47.6179,47.6179,47.5335,47.5588,6400.0
2007-08-15 11:00:00,56.35,56.49,56.35,56.49,3700.0,47.5673,47.6855,47.5673,47.6855,3700.0
2007-08-15 11:30:00,56.44,56.44,56.1,56.15,2200.0,47.6433,47.6433,47.3562,47.3985,2200.0
2007-08-15 12:00:00,56.21,56.3,56.21,56.3,1700.0,47.4491,47.5251,47.4491,47.5251,1700.0
2007-08-15 12:30:00,56.24,56.24,56.24,56.24,100.0,47.4744,47.4744,47.4744,47.4744,100.0
2007-08-15 13:00:00,56.23,56.23,56.2,56.2,200.0,47.466,47.466,47.4407,47.4407,200.0
2007-08-15 13:30:00,56.5,56.69,56.5,56.6,1500.0,47.6939,47.8543,47.6939,47.7783,1500.0
2007-08-15 14:00:00,56.45,56.45,56.32,56.33,1300.0,47.6517,47.6517,47.542,47.5504,1300.0
2007-08-15 14:30:00,56.24,56.24,55.95,56.03,5200.0,47.4744,47.4744,47.2296,47.2972,5200.0
2007-08-15 15:00:00,55.97,55.97,55.72,55.78,3900.0,47.2465,47.2465,47.0355,47.0861,3900.0
2007-08-15 15:30:00,55.74,55.74,55.3,55.3,4700.0,47.0524,47.0524,46.6809,46.6809,4700.0
2007-08-16 09:30:00,55.03,55.33,55.0,55.0,15000.0,46.453,46.7063,46.4277,46.4277,15000.0
2007-08-16 10:00:00,54.75,54.81,54.52,54.52,11600.0,46.2167,46.2673,46.0225,46.0225,11600.0
2007-08-16 10:30:00,54.54,54.87,54.51,54.81,3000.0,46.0394,46.318,46.0141,46.2673,3000.0
2007-08-16 11:00:00,54.78,55.0,54.76,54.81,6100.0,46.242,46.4277,46.2251,46.2673,6100.0
2007-08-16 11:30:00,54.51,54.65,54.47,54.56,8700.0,46.0141,46.1322,45.9803,46.0563,8700.0
2007-08-16 12:00:00,54.31,54.33,53.84,54.13,66400.0,45.8452,45.8621,45.4485,45.6933,66400.0
2007-08-16 12:30:00,54.21,54.27,53.57,53.61,10400.0,45.7608,45.8115,45.2206,45.2543,10400.0
2007-08-16 13:00:00,53.71,54.14,53.63,53.9,24300.0,45.3388,45.7017,45.2712,45.4991,24300.0
2007-08-16 13:30:00,54.08,54.39,54.08,54.39,1500.0,45.6511,45.9128,45.6511,45.9128,1500.0
2007-08-16 14:00:00,54.58,54.91,54.42,54.57,16600.0,46.0732,46.3517,45.9381,46.0647,16600.0
2007-08-16 14:30:00,54.47,54.47,54.31,54.33,1600.0,45.9803,45.9803,45.8452,45.8621,1600.0
2007-08-16 15:00:00,54.3,54.3,53.88,54.28,8800.0,45.8368,45.8368,45.4823,45.8199,8800.0
2007-08-16 15:30:00,54.24,55.1,54.24,55.05,11000.0,45.7861,46.5121,45.7861,46.4699,11000.0
2007-08-17 09:30:00,56.27,56.27,55.89,55.89,1800.0,47.4997,47.4997,47.179,47.179,1800.0
2007-08-17 10:00:00,55.83,55.95,55.58,55.58,3500.0,47.1283,47.2296,46.9173,46.9173,3500.0
2007-08-17 10:30:00,55.4,55.44,55.14,55.41,16300.0,46.7653,46.7991,46.5459,46.7738,16300.0
2007-08-17 11:00:00,55.53,55.63,55.41,55.53,4500.0,46.8751,46.9595,46.7738,46.8751,4500.0
2007-08-17 11:30:00,55.44,55.84,55.44,55.84,23500.0,46.7991,47.1368,46.7991,47.1368,23500.0
2007-08-17 12:00:00,55.59,55.6,55.48,55.6,4900.0,46.9257,46.9342,46.8329,46.9342,4900.0
2007-08-17 12:30:00,55.64,55.76,55.59,55.65,13700.0,46.9679,47.0692,46.9257,46.9764,13700.0
2007-08-17 13:00:00,55.64,55.97,55.64,55.97,9200.0,46.9679,47.2465,46.9679,47.2465,9200.0
2007-08-17 13:30:00,55.9,55.9,55.75,55.75,1100.0,47.1874,47.1874,47.0608,47.0608,1100.0
2007-08-17 14:00:00,55.7,55.85,55.7,55.85,700.0,47.0186,47.1452,47.0186,47.1452,700.0
2007-08-17 14:30:00,55.81,55.87,55.7,55.87,1100.0,47.1114,47.1621,47.0186,47.1621,1100.0
2007-08-17 15:00:00,55.88,56.18,55.88,56.0,1700.0,47.1705,47.4238,47.1705,47.2718,1700.0
2007-08-17 15:30:00,55.96,56.19,55.96,55.97,2300.0,47.2381,47.4322,47.2381,47.2465,2300.0
2007-08-20 09:30:00,55.96,56.15,55.96,56.05,6300.0,47.2381,47.3985,47.2381,47.314,6300.0
2007-08-20 10:00:00,56.21,56.31,56.21,56.24,6000.0,47.4491,47.5335,47.4491,47.4744,6000.0
2007-08-20 10:30:00,56.23,56.23,56.22,56.22,200.0,47.466,47.466,47.4575,47.4575,200.0
2007-08-20 11:00:00,56.25,56.27,56.2,56.2,1400.0,47.4829,47.4997,47.4407,47.4407,1400.0
2007-08-20 11:30:00,56.21,56.24,56.01,56.01,3100.0,47.4491,47.4744,47.2803,47.2803,3100.0
2007-08-20 12:00:00,56.06,56.06,56.01,56.01,7300.0,47.3225,47.3225,47.2803,47.2803,7300.0
2007-08-20 12:30:00,55.91,55.97,55.91,55.92,1100.0,47.1959,47.2465,47.1959,47.2043,1100.0
2007-08-20 13:00:00,55.75,55.75,55.74,55.75,300.0,47.0608,47.0608,47.0524,47.0608,300.0
2007-08-20 13:30:00,55.83,56.03,55.83,55.86,700.0,47.1283,47.2972,47.1283,47.1537,700.0
2007-08-20 14:00:00,55.83,55.83,55.83,55.83,300.0,47.1283,47.1283,47.1283,47.1283,300.0
2007-08-20 14:30:00,56.03,56.03,56.03,56.03,1800.0,47.2972,47.2972,47.2972,47.2972,1800.0
2007-08-20 15:00:00,56.15,56.37,56.15,56.31,5200.0,47.3985,47.5842,47.3985,47.5335,5200.0
2007-08-20 15:30:00,56.19,56.2,56.09,56.09,1800.0,47.4322,47.4407,47.3478,47.3478,1800.0
2007-08-21 09:30:00,56.11,56.25,56.11,56.11,3200.0,47.3647,47.4829,47.3647,47.3647,3200.0
2007-08-21 10:00:00,56.18,56.18,55.9,55.92,1300.0,47.4238,47.4238,47.1874,47.2043,1300.0
2007-08-21 10:30:00,56.08,56.14,56.08,56.11,1600.0,47.3394,47.39,47.3394,47.3647,1600.0
2007-08-21 11:00:00,56.13,56.18,56.11,56.11,9200.0,47.3816,47.4238,47.3647,47.3647,9200.0
2007-08-21 11:30:00,56.28,56.38,56.28,56.38,500.0,47.5082,47.5926,47.5082,47.5926,500.0
2007-08-21 12:00:00,56.44,56.62,56.44,56.57,2300.0,47.6433,47.7952,47.6433,47.753,2300.0
2007-08-21 12:30:00,56.36,56.49,56.3,56.35,1900.0,47.5757,47.6855,47.5251,47.5673,1900.0
2007-08-21 13:00:00,56.43,56.43,56.42,56.43,1500.0,47.6348,47.6348,47.6264,47.6348,1500.0
2007-08-21 13:30:00,56.45,56.49,56.43,56.43,3200.0,47.6517,47.6855,47.6348,47.6348,3200.0
2007-08-21 14:00:00,56.37,56.44,56.31,56.37,1500.0,47.5842,47.6433,47.5335,47.5842,1500.0
2007-08-21 14:30:00,56.34,56.34,56.12,56.12,1000.0,47.5588,47.5588,47.3731,47.3731,1000.0
2007-08-21 15:00:00,56.19,56.19,56.19,56.19,300.0,47.4322,47.4322,47.4322,47.4322,300.0
2007-08-21 15:30:00,56.36,56.36,56.3,56.36,2500.0,47.5757,47.5757,47.5251,47.5757,2500.0
2007-08-22 09:30:00,56.93,57.1,56.72,56.79,34400.0,48.0569,48.2004,47.8796,47.9387,34400.0
2007-08-22 10:00:00,56.82,56.88,56.82,56.85,1300.0,47.964,48.0147,47.964,47.9893,1300.0
2007-08-22 10:30:00,56.84,56.96,56.84,56.95,1200.0,47.9809,48.0822,47.9809,48.0738,1200.0
2007-08-22 11:00:00,56.88,56.88,56.75,56.85,800.0,48.0147,48.0147,47.9049,47.9893,800.0
2007-08-22 11:30:00,56.82,56.86,56.76,56.86,24100.0,47.964,47.9978,47.9134,47.9978,24100.0
2007-08-22 12:00:00,56.8,56.89,56.8,56.84,700.0,47.9471,48.0231,47.9471,47.9809,700.0
2007-08-22 12:30:00,56.68,56.68,56.68,56.68,600.0,47.8458,47.8458,47.8458,47.8458,600.0
2007-08-22 13:00:00,56.71,56.71,56.61,56.71,900.0,47.8712,47.8712,47.7868,47.8712,900.0
2007-08-22 13:30:00,56.66,56.76,56.66,56.74,1200.0,47.829,47.9134,47.829,47.8965,1200.0
2007-08-22 14:00:00,56.84,56.84,56.74,56.75,3000.0,47.9809,47.9809,47.8965,47.9049,3000.0
2007-08-22 14:30:00,56.73,56.85,56.71,56.85,1400.0,47.8881,47.9893,47.8712,47.9893,1400.0
2007-08-22 15:00:00,56.83,56.98,56.76,56.9,2600.0,47.9725,48.0991,47.9134,48.0316,2600.0
2007-08-22 15:30:00,56.92,57.04,56.92,57.01,18600.0,48.0484,48.1497,48.0484,48.1244,18600.0
2007-08-23 09:30:00,57.08,57.13,56.9,57.0,12500.0,48.1835,48.2257,48.0316,48.116,12500.0
2007-08-23 10:00:00,57.02,57.02,56.82,56.82,3000.0,48.1329,48.1329,47.964,47.964,3000.0
2007-08-23 10:30:00,56.82,56.98,56.79,56.92,6300.0,47.964,48.0991,47.9387,48.0484,6300.0
2007-08-23 11:00:00,56.93,56.93,56.76,56.85,7000.0,48.0569,48.0569,47.9134,47.9893,7000.0
2007-08-23 11:30:00,56.79,56.84,56.69,56.69,4300.0,47.9387,47.9809,47.8543,47.8543,4300.0
2007-08-23 12:00:00,56.7,56.7,56.69,56.69,400.0,47.8627,47.8627,47.8543,47.8543,400.0
2007-08-23 12:30:00,56.85,56.85,56.85,56.85,200.0,47.9893,47.9893,47.9893,47.9893,200.0
2007-08-23 13:00:00,56.64,56.72,56.64,56.72,200.0,47.8121,47.8796,47.8121,47.8796,200.0
2007-08-23 13:30:00,56.7,56.87,56.66,56.84,1500.0,47.8627,48.0062,47.829,47.9809,1500.0
2007-08-23 14:00:00,56.97,57.0,56.92,56.92,2800.0,48.0906,48.116,48.0484,48.0484,2800.0
2007-08-23 14:30:00,56.9,56.9,56.8,56.84,700.0,48.0316,48.0316,47.9471,47.9809,700.0
2007-08-23 15:00:00,56.9,57.04,56.8,56.95,5800.0,48.0316,48.1497,47.9471,48.0738,5800.0
2007-08-23 15:30:00,56.99,57.05,56.86,57.0,31000.0,48.1075,48.1582,47.9978,48.116,31000.0
2007-08-24 09:30:00,56.87,56.87,56.87,56.87,500.0,48.0062,48.0062,48.0062,48.0062,500.0
2007-08-24 10:00:00,57.03,57.12,57.0,57.0,2500.0,48.1413,48.2173,48.116,48.116,2500.0
2007-08-24 10:30:00,57.0,57.03,56.9,56.99,3100.0,48.116,48.1413,48.0316,48.1075,3100.0
2007-08-24 11:00:00,56.99,57.09,56.99,57.09,7100.0,48.1075,48.1919,48.1075,48.1919,7100.0
2007-08-24 11:30:00,57.07,57.16,57.07,57.16,2700.0,48.1751,48.251,48.1751,48.251,2700.0
2007-08-24 12:00:00,57.21,57.39,57.21,57.36,4000.0,48.2932,48.4452,48.2932,48.4199,4000.0
2007-08-24 12:30:00,57.34,57.37,57.28,57.37,3800.0,48.403,48.4283,48.3523,48.4283,3800.0
2007-08-24 13:00:00,57.37,57.37,57.37,57.37,0.0,48.4283,48.4283,48.4283,48.4283,0.0
2007-08-24 13:30:00,57.44,57.45,57.44,57.45,700.0,48.4874,48.4958,48.4874,48.4958,700.0
2007-08-24 14:00:00,57.47,57.59,57.43,57.53,3800.0,48.5127,48.614,48.479,48.5634,3800.0
2007-08-24 14:30:00,57.54,57.68,57.51,57.68,4500.0,48.5718,48.69,48.5465,48.69,4500.0
2007-08-24 15:00:00,57.68,57.69,57.58,57.63,2000.0,48.69,48.6984,48.6056,48.6478,2000.0
2007-08-24 15:30:00,57.68,57.81,57.66,57.73,2700.0,48.69,48.7997,48.6731,48.7322,2700.0
2007-08-27 09:30:00,57.66,57.69,57.53,57.57,7500.0,48.6731,48.6984,48.5634,48.5971,7500.0
2007-08-27 10:00:00,57.57,57.57,57.57,57.57,100.0,48.5971,48.5971,48.5971,48.5971,100.0
2007-08-27 10:30:00,57.58,57.58,57.56,57.58,2200.0,48.6056,48.6056,48.5887,48.6056,2200.0
2007-08-27 11:00:00,57.37,57.5,57.37,57.49,1100.0,48.4283,48.538,48.4283,48.5296,1100.0
2007-08-27 11:30:00,57.46,57.46,57.45,57.45,3300.0,48.5043,48.5043,48.4958,48.4958,3300.0
2007-08-27 12:00:00,57.46,57.52,57.4,57.52,1300.0,48.5043,48.5549,48.4536,48.5549,1300.0
2007-08-27 12:30:00,57.61,57.61,57.51,57.51,600.0,48.6309,48.6309,48.5465,48.5465,600.0
2007-08-27 13:00:00,57.57,57.57,57.57,57.57,200.0,48.5971,48.5971,48.5971,48.5971,200.0
2007-08-27 13:30:00,57.58,57.58,57.53,57.53,300.0,48.6056,48.6056,48.5634,48.5634,300.0
2007-08-27 14:00:00,57.53,57.64,57.53,57.64,10200.0,48.5634,48.6562,48.5634,48.6562,10200.0
2007-08-27 14:30:00,57.62,57.73,57.6,57.61,6600.0,48.6393,48.7322,48.6225,48.6309,6600.0
2007-08-27 15:00:00,57.57,57.61,57.49,57.53,800.0,48.5971,48.6309,48.5296,48.5634,800.0
2007-08-27 15:30:00,57.59,57.65,57.44,57.44,2400.0,48.614,48.6647,48.4874,48.4874,2400.0
2007-08-28 09:30:00,57.2,57.22,56.97,56.97,8200.0,48.2848,48.3017,48.0906,48.0906,8200.0
2007-08-28 10:00:00,57.0,57.1,56.98,57.1,6200.0,48.116,48.2004,48.0991,48.2004,6200.0
2007-08-28 10:30:00,57.06,57.06,56.93,56.93,700.0,48.1666,48.1666,48.0569,48.0569,700.0
2007-08-28 11:00:00,56.91,56.92,56.85,56.85,6800.0,48.04,48.0484,47.9893,47.9893,6800.0
2007-08-28 11:30:00,56.9,56.91,56.68,56.68,16900.0,48.0316,48.04,47.8458,47.8458,16900.0
2007-08-28 12:00:00,56.81,56.81,56.81,56.81,100.0,47.9556,47.9556,47.9556,47.9556,100.0
2007-08-28 12:30:00,56.81,56.84,56.79,56.79,23300.0,47.9556,47.9809,47.9387,47.9387,23300.0
2007-08-28 13:00:00,56.81,56.81,56.67,56.67,800.0,47.9556,47.9556,47.8374,47.8374,800.0
2007-08-28 13:30:00,56.74,56.81,56.74,56.81,1000.0,47.8965,47.9556,47.8965,47.9556,1000.0
2007-08-28 14:00:00,56.78,56.81,56.62,56.79,5000.0,47.9303,47.9556,47.7952,47.9387,5000.0
2007-08-28 14:30:00,56.77,56.77,56.65,56.65,400.0,47.9218,47.9218,47.8205,47.8205,400.0
2007-08-28 15:00:00,56.54,56.54,56.46,56.47,700.0,47.7277,47.7277,47.6601,47.6686,700.0
2007-08-28 15:30:00,56.46,56.49,56.14,56.16,6900.0,47.6601,47.6855,47.39,47.4069,6900.0
2007-08-29 09:30:00,56.72,56.78,56.72,56.72,3600.0,47.8796,47.9303,47.8796,47.8796,3600.0
2007-08-29 10:00:00,56.66,56.77,56.62,56.74,2400.0,47.829,47.9218,47.7952,47.8965,2400.0
2007-08-29 10:30:00,56.75,56.9,56.75,56.9,1300.0,47.9049,48.0316,47.9049,48.0316,1300.0
2007-08-29 11:00:00,56.97,57.06,56.97,56.98,32100.0,48.0906,48.1666,48.0906,48.0991,32100.0
2007-08-29 11:30:00,56.97,57.17,56.97,57.15,7300.0,48.0906,48.2595,48.0906,48.2426,7300.0
2007-08-29 12:00:00,57.14,57.14,57.04,57.04,7400.0,48.2342,48.2342,48.1497,48.1497,7400.0
2007-08-29 12:30:00,57.03,57.05,56.94,56.94,9500.0,48.1413,48.1582,48.0653,48.0653,9500.0
2007-08-29 13:00:00,56.95,57.03,56.91,56.91,4600.0,48.0738,48.1413,48.04,48.04,4600.0
2007-08-29 13:30:00,56.88,56.98,56.88,56.94,700.0,48.0147,48.0991,48.0147,48.0653,700.0
2007-08-29 14:00:00,57.0,57.16,57.0,57.09,700.0,48.116,48.251,48.116,48.1919,700.0
2007-08-29 14:30:00,57.15,57.3,57.14,57.27,2100.0,48.2426,48.3692,48.2342,48.3439,2100.0
2007-08-29 15:00:00,57.29,57.51,57.29,57.48,7900.0,48.3608,48.5465,48.3608,48.5212,7900.0
2007-08-29 15:30:00,57.51,57.67,57.51,57.63,11200.0,48.5465,48.6815,48.5465,48.6478,11200.0
2007-08-30 09:30:00,57.29,57.84,57.29,57.81,5100.0,48.3608,48.825,48.3608,48.7997,5100.0
2007-08-30 10:00:00,57.75,58.08,57.75,58.08,8400.0,48.7491,49.0276,48.7491,49.0276,8400.0
2007-08-30 10:30:00,58.19,58.19,58.06,58.07,2300.0,49.1205,49.1205,49.0108,49.0192,2300.0
2007-08-30 11:00:00,58.2,58.42,58.2,58.38,7100.0,49.1289,49.3146,49.1289,49.2809,7100.0
2007-08-30 11:30:00,58.24,58.41,58.24,58.26,4300.0,49.1627,49.3062,49.1627,49.1796,4300.0
2007-08-30 12:00:00,58.24,58.24,57.98,58.13,3500.0,49.1627,49.1627,48.9432,49.0698,3500.0
2007-08-30 12:30:00,58.11,58.24,58.11,58.17,2700.0,49.053,49.1627,49.053,49.1036,2700.0
2007-08-30 13:00:00,58.25,58.25,58.09,58.09,1800.0,49.1711,49.1711,49.0361,49.0361,1800.0
2007-08-30 13:30:00,58.17,58.17,58.08,58.08,3500.0,49.1036,49.1036,49.0276,49.0276,3500.0
2007-08-30 14:00:00,58.07,58.07,58.02,58.02,6000.0,49.0192,49.0192,48.977,48.977,6000.0
2007-08-30 14:30:00,57.9,57.92,57.62,57.62,13500.0,48.8757,48.8926,48.6393,48.6393,13500.0
2007-08-30 15:00:00,57.8,57.93,57.8,57.91,10800.0,48.7913,48.901,48.7913,48.8841,10800.0
2007-08-30 15:30:00,57.9,57.9,57.78,57.86,3500.0,48.8757,48.8757,48.7744,48.8419,3500.0
2007-08-31 09:30:00,58.33,58.39,58.33,58.37,4000.0,49.2387,49.2893,49.2387,49.2724,4000.0
2007-08-31 10:00:00,58.36,58.4,58.21,58.32,14900.0,49.264,49.2978,49.1374,49.2302,14900.0
2007-08-31 10:30:00,58.29,58.44,58.29,58.38,1500.0,49.2049,49.3315,49.2049,49.2809,1500.0
2007-08-31 11:00:00,58.33,58.39,58.2,58.22,4100.0,49.2387,49.2893,49.1289,49.1458,4100.0
2007-08-31 11:30:00,58.26,58.46,58.26,58.46,10400.0,49.1796,49.3484,49.1796,49.3484,10400.0
2007-08-31 12:00:00,58.33,58.48,58.33,58.48,5500.0,49.2387,49.3653,49.2387,49.3653,5500.0
2007-08-31 12:30:00,58.48,58.59,58.48,58.53,1500.0,49.3653,49.4582,49.3653,49.4075,1500.0
2007-08-31 13:00:00,58.51,58.51,58.43,58.51,7000.0,49.3906,49.3906,49.3231,49.3906,7000.0
2007-08-31 13:30:00,58.51,58.51,58.38,58.46,1600.0,49.3906,49.3906,49.2809,49.3484,1600.0
2007-08-31 14:00:00,58.49,58.51,58.43,58.44,4600.0,49.3737,49.3906,49.3231,49.3315,4600.0
2007-08-31 14:30:00,58.49,58.54,58.49,58.52,2400.0,49.3737,49.4159,49.3737,49.3991,2400.0
2007-08-31 15:00:00,58.52,58.65,58.52,58.65,4100.0,49.3991,49.5088,49.3991,49.5088,4100.0
2007-08-31 15:30:00,58.56,58.62,58.46,58.51,2000.0,49.4328,49.4835,49.3484,49.3906,2000.0
2007-09-04 09:30:00,58.65,58.86,58.6,58.86,6700.0,49.5088,49.6861,49.4666,49.6861,6700.0
2007-09-04 10:00:00,58.99,59.08,58.99,59.03,2200.0,49.7958,49.8718,49.7958,49.8296,2200.0
2007-09-04 10:30:00,59.09,59.22,59.09,59.18,20300.0,49.8802,49.99,49.8802,49.9562,20300.0
2007-09-04 11:00:00,59.18,59.34,59.18,59.3,13800.0,49.9562,50.0913,49.9562,50.0575,13800.0
2007-09-04 11:30:00,59.25,59.38,59.25,59.29,13300.0,50.0153,50.125,50.0153,50.0491,13300.0
2007-09-04 12:00:00,59.29,59.29,59.21,59.21,3300.0,50.0491,50.0491,49.9815,49.9815,3300.0
2007-09-04 12:30:00,59.21,59.32,59.21,59.31,1700.0,49.9815,50.0744,49.9815,50.0659,1700.0
2007-09-04 13:00:00,59.25,59.45,59.24,59.36,4500.0,50.0153,50.1841,50.0068,50.1081,4500.0
2007-09-04 13:30:00,59.42,59.53,59.4,59.53,6300.0,50.1588,50.2516,50.1419,50.2516,6300.0
2007-09-04 14:00:00,59.52,59.6,59.45,59.6,14900.0,50.2432,50.3107,50.1841,50.3107,14900.0
2007-09-04 14:30:00,59.62,59.71,59.62,59.71,7300.0,50.3276,50.4036,50.3276,50.4036,7300.0
2007-09-04 15:00:00,59.68,59.8,59.68,59.8,2300.0,50.3783,50.4796,50.3783,50.4796,2300.0
2007-09-04 15:30:00,59.8,59.8,59.37,59.43,7200.0,50.4796,50.4796,50.1166,50.1672,7200.0
2007-09-05 09:30:00,59.2,59.26,59.04,59.24,12600.0,49.9731,50.0237,49.838,50.0068,12600.0
2007-09-05 10:00:00,59.04,59.04,58.88,58.95,3000.0,49.838,49.838,49.703,49.762,3000.0
2007-09-05 10:30:00,58.92,59.08,58.92,59.06,2500.0,49.7367,49.8718,49.7367,49.8549,2500.0
2007-09-05 11:00:00,59.0,59.0,58.88,58.91,3100.0,49.8043,49.8043,49.703,49.7283,3100.0
2007-09-05 11:30:00,58.91,58.91,58.83,58.83,1900.0,49.7283,49.7283,49.6607,49.6607,1900.0
2007-09-05 12:00:00,58.97,59.12,58.97,59.12,14200.0,49.7789,49.9055,49.7789,49.9055,14200.0
2007-09-05 12:30:00,59.01,59.04,59.0,59.04,500.0,49.8127,49.838,49.8043,49.838,500.0
2007-09-05 13:00:00,59.09,59.11,58.99,59.01,2100.0,49.8802,49.8971,49.7958,49.8127,2100.0
2007-09-05 13:30:00,58.94,59.04,58.92,59.0,3700.0,49.7536,49.838,49.7367,49.8043,3700.0
2007-09-05 14:00:00,58.98,58.98,58.7,58.73,13400.0,49.7874,49.7874,49.551,49.5763,13400.0
2007-09-05 14:30:00,58.77,58.85,58.69,58.85,12100.0,49.6101,49.6776,49.5426,49.6776,12100.0
2007-09-05 15:00:00,58.83,58.96,58.83,58.9,2900.0,49.6607,49.7705,49.6607,49.7198,2900.0
2007-09-05 15:30:00,58.93,59.0,58.78,58.9,37300.0,49.7452,49.8043,49.6185,49.7198,37300.0
2007-09-06 09:30:00,59.08,59.08,58.76,58.76,10600.0,49.8718,49.8718,49.6017,49.6017,10600.0
2007-09-06 10:00:00,58.75,58.8,58.51,58.51,2800.0,49.5932,49.6354,49.3906,49.3906,2800.0
2007-09-06 10:30:00,58.58,58.78,58.58,58.75,400.0,49.4497,49.6185,49.4497,49.5932,400.0
2007-09-06 11:00:00,58.81,58.95,58.71,58.95,8400.0,49.6439,49.762,49.5594,49.762,8400.0
2007-09-06 11:30:00,58.95,59.06,58.95,59.01,1400.0,49.762,49.8549,49.762,49.8127,1400.0
2007-09-06 12:00:00,59.02,59.2,59.01,59.13,2800.0,49.8211,49.9731,49.8127,49.914,2800.0
2007-09-06 12:30:00,59.16,59.16,58.99,59.01,1700.0,49.9393,49.9393,49.7958,49.8127,1700.0
2007-09-06 13:00:00,59.11,59.12,58.95,59.01,1000.0,49.8971,49.9055,49.762,49.8127,1000.0
2007-09-06 13:30:00,59.0,59.08,58.96,59.08,1900.0,49.8043,49.8718,49.7705,49.8718,1900.0
2007-09-06 14:00:00,59.07,59.09,58.99,59.09,10000.0,49.8633,49.8802,49.7958,49.8802,10000.0
2007-09-06 14:30:00,59.0,59.08,59.0,59.06,2000.0,49.8043,49.8718,49.8043,49.8549,2000.0
2007-09-06 15:00:00,59.16,59.21,59.03,59.04,8200.0,49.9393,49.9815,49.8296,49.838,8200.0
2007-09-06 15:30:00,59.1,59.12,59.03,59.12,10000.0,49.8887,49.9055,49.8296,49.9055,10000.0
2007-09-07 09:30:00,58.12,58.35,58.12,58.35,12700.0,49.0614,49.2556,49.0614,49.2556,12700.0
2007-09-07 10:00:00,58.22,58.29,58.14,58.19,4700.0,49.1458,49.2049,49.0783,49.1205,4700.0
2007-09-07 10:30:00,58.18,58.18,57.75,57.77,14000.0,49.1121,49.1121,48.7491,48.766,14000.0
2007-09-07 11:00:00,57.77,57.77,57.68,57.73,6700.0,48.766,48.766,48.69,48.7322,6700.0
2007-09-07 11:30:00,57.75,57.94,57.75,57.94,3100.0,48.7491,48.9095,48.7491,48.9095,3100.0
2007-09-07 12:00:00,58.01,58.01,57.85,57.95,4200.0,48.9686,48.9686,48.8335,48.9179,4200.0
2007-09-07 12:30:00,58.05,58.05,57.9,57.99,4600.0,49.0023,49.0023,48.8757,48.9517,4600.0
2007-09-07 13:00:00,58.03,58.06,58.03,58.06,200.0,48.9854,49.0108,48.9854,49.0108,200.0
2007-09-07 13:30:00,57.95,57.95,57.93,57.93,600.0,48.9179,48.9179,48.901,48.901,600.0
2007-09-07 14:00:00,57.86,57.91,57.86,57.91,1100.0,48.8419,48.8841,48.8419,48.8841,1100.0
2007-09-07 14:30:00,57.88,57.95,57.78,57.78,900.0,48.8588,48.9179,48.7744,48.7744,900.0
2007-09-07 15:00:00,57.85,57.85,57.75,57.75,1800.0,48.8335,48.8335,48.7491,48.7491,1800.0
2007-09-07 15:30:00,57.79,57.92,57.67,57.87,8000.0,48.7828,48.8926,48.6815,48.8504,8000.0
2007-09-10 09:30:00,58.41,58.41,58.38,58.38,1800.0,49.3062,49.3062,49.2809,49.2809,1800.0
2007-09-10 10:00:00,58.0,58.01,57.85,57.96,7200.0,48.9601,48.9686,48.8335,48.9263,7200.0
2007-09-10 10:30:00,57.68,57.69,57.61,57.68,1200.0,48.69,48.6984,48.6309,48.69,1200.0
2007-09-10 11:00:00,57.69,57.69,57.5,57.5,2400.0,48.6984,48.6984,48.538,48.538,2400.0
2007-09-10 11:30:00,57.39,57.7,57.39,57.69,300.0,48.4452,48.7069,48.4452,48.6984,300.0
2007-09-10 12:00:00,57.73,57.84,57.73,57.76,7500.0,48.7322,48.825,48.7322,48.7575,7500.0
2007-09-10 12:30:00,57.77,57.77,57.76,57.76,900.0,48.766,48.766,48.7575,48.7575,900.0
2007-09-10 13:00:00,57.75,57.95,57.75,57.95,1000.0,48.7491,48.9179,48.7491,48.9179,1000.0
2007-09-10 13:30:00,58.02,58.03,57.83,57.83,1900.0,48.977,48.9854,48.8166,48.8166,1900.0
2007-09-10 14:00:00,57.84,57.92,57.76,57.92,900.0,48.825,48.8926,48.7575,48.8926,900.0
2007-09-10 14:30:00,57.98,58.06,57.93,57.98,1300.0,48.9432,49.0108,48.901,48.9432,1300.0
2007-09-10 15:00:00,57.97,58.33,57.97,58.3,2100.0,48.9348,49.2387,48.9348,49.2134,2100.0
2007-09-10 15:30:00,58.21,58.25,57.83,57.83,4300.0,49.1374,49.1711,48.8166,48.8166,4300.0
2007-09-11 09:30:00,58.29,58.35,58.15,58.35,3100.0,49.2049,49.2556,49.0867,49.2556,3100.0
2007-09-11 10:00:00,58.34,58.45,58.33,58.45,1400.0,49.2471,49.34,49.2387,49.34,1400.0
2007-09-11 10:30:00,58.5,58.61,58.5,58.59,2400.0,49.3822,49.475,49.3822,49.4582,2400.0
2007-09-11 11:00:00,58.45,58.47,58.35,58.46,5900.0,49.34,49.3569,49.2556,49.3484,5900.0
2007-09-11 11:30:00,58.48,58.48,58.37,58.42,600.0,49.3653,49.3653,49.2724,49.3146,600.0
2007-09-11 12:00:00,58.4,58.5,58.4,58.5,1300.0,49.2978,49.3822,49.2978,49.3822,1300.0
2007-09-11 12:30:00,58.51,58.63,58.51,58.63,600.0,49.3906,49.4919,49.3906,49.4919,600.0
2007-09-11 13:00:00,58.61,58.61,58.52,58.57,700.0,49.475,49.475,49.3991,49.4413,700.0
2007-09-11 13:30:00,58.6,58.69,58.6,58.68,2600.0,49.4666,49.5426,49.4666,49.5341,2600.0
2007-09-11 14:00:00,58.76,58.81,58.75,58.76,400.0,49.6017,49.6439,49.5932,49.6017,400.0
2007-09-11 14:30:00,58.81,58.81,58.64,58.72,7500.0,49.6439,49.6439,49.5004,49.5679,7500.0
2007-09-11 15:00:00,58.7,58.76,58.7,58.76,600.0,49.551,49.6017,49.551,49.6017,600.0
2007-09-11 15:30:00,58.74,58.74,58.5,58.71,7000.0,49.5848,49.5848,49.3822,49.5594,7000.0
2007-09-12 09:30:00,58.53,58.69,58.53,58.69,3500.0,49.4075,49.5426,49.4075,49.5426,3500.0
2007-09-12 10:00:00,58.7,58.73,58.63,58.73,400.0,49.551,49.5763,49.4919,49.5763,400.0
2007-09-12 10:30:00,58.83,58.84,58.73,58.73,2300.0,49.6607,49.6692,49.5763,49.5763,2300.0
2007-09-12 11:00:00,58.79,58.99,58.79,58.99,1200.0,49.627,49.7958,49.627,49.7958,1200.0
2007-09-12 11:30:00,58.9,58.94,58.88,58.88,14900.0,49.7198,49.7536,49.703,49.703,14900.0
2007-09-12 12:00:00,58.86,58.88,58.78,58.78,1400.0,49.6861,49.703,49.6185,49.6185,1400.0
2007-09-12 12:30:00,58.78,58.78,58.73,58.73,300.0,49.6185,49.6185,49.5763,49.5763,300.0
2007-09-12 13:00:00,58.78,58.78,58.7,58.7,1000.0,49.6185,49.6185,49.551,49.551,1000.0
2007-09-12 13:30:00,58.8,58.85,58.8,58.85,2600.0,49.6354,49.6776,49.6354,49.6776,2600.0
2007-09-12 14:00:00,58.77,58.87,58.77,58.86,1300.0,49.6101,49.6945,49.6101,49.6861,1300.0
2007-09-12 14:30:00,58.75,58.75,58.62,58.69,2600.0,49.5932,49.5932,49.4835,49.5426,2600.0
2007-09-12 15:00:00,58.65,58.65,58.43,58.45,3000.0,49.5088,49.5088,49.3231,49.34,3000.0
2007-09-12 15:30:00,58.4,58.42,58.33,58.42,4400.0,49.2978,49.3146,49.2387,49.3146,4400.0
2007-09-13 09:30:00,58.51,58.51,58.47,58.51,3100.0,49.3906,49.3906,49.3569,49.3906,3100.0
2007-09-13 10:00:00,58.52,58.52,58.31,58.31,1300.0,49.3991,49.3991,49.2218,49.2218,1300.0
2007-09-13 10:30:00,58.37,58.5,58.37,58.41,4000.0,49.2724,49.3822,49.2724,49.3062,4000.0
2007-09-13 11:00:00,58.52,58.6,58.51,58.6,3700.0,49.3991,49.4666,49.3906,49.4666,3700.0
2007-09-13 11:30:00,58.58,58.58,58.44,58.49,10600.0,49.4497,49.4497,49.3315,49.3737,10600.0
2007-09-13 12:00:00,58.5,58.56,58.48,58.56,2700.0,49.3822,49.4328,49.3653,49.4328,2700.0
2007-09-13 12:30:00,58.54,58.54,58.51,58.53,4200.0,49.4159,49.4159,49.3906,49.4075,4200.0
2007-09-13 13:00:00,58.52,58.64,58.5,58.64,2200.0,49.3991,49.5004,49.3822,49.5004,2200.0
2007-09-13 13:30:00,58.6,58.64,58.58,58.62,1000.0,49.4666,49.5004,49.4497,49.4835,1000.0
2007-09-13 14:00:00,58.52,58.55,58.44,58.49,4100.0,49.3991,49.4244,49.3315,49.3737,4100.0
2007-09-13 14:30:00,58.44,58.59,58.44,58.54,2200.0,49.3315,49.4582,49.3315,49.4159,2200.0
2007-09-13 15:00:00,58.58,58.58,58.44,58.44,1000.0,49.4497,49.4497,49.3315,49.3315,1000.0
2007-09-13 15:30:00,58.37,58.42,58.32,58.42,1900.0,49.2724,49.3146,49.2302,49.3146,1900.0
2007-09-14 09:30:00,57.92,57.99,57.91,57.93,2400.0,48.8926,48.9517,48.8841,48.901,2400.0
2007-09-14 10:00:00,58.2,58.28,58.18,58.2,5800.0,49.1289,49.1965,49.1121,49.1289,5800.0
2007-09-14 10:30:00,58.22,58.32,58.22,58.23,2200.0,49.1458,49.2302,49.1458,49.1543,2200.0
2007-09-14 11:00:00,58.24,58.26,58.11,58.14,4300.0,49.1627,49.1796,49.053,49.0783,4300.0
2007-09-14 11:30:00,58.18,58.34,58.18,58.34,800.0,49.1121,49.2471,49.1121,49.2471,800.0
2007-09-14 12:00:00,58.36,58.36,58.25,58.28,1400.0,49.264,49.264,49.1711,49.1965,1400.0
2007-09-14 12:30:00,58.28,58.28,58.28,58.28,100.0,49.1965,49.1965,49.1965,49.1965,100.0
2007-09-14 13:00:00,58.21,58.25,58.21,58.25,500.0,49.1374,49.1711,49.1374,49.1711,500.0
2007-09-14 13:30:00,58.23,58.23,58.23,58.23,300.0,49.1543,49.1543,49.1543,49.1543,300.0
2007-09-14 14:00:00,58.34,58.35,58.24,58.31,2800.0,49.2471,49.2556,49.1627,49.2218,2800.0
2007-09-14 14:30:00,58.31,58.31,58.14,58.16,3000.0,49.2218,49.2218,49.0783,49.0952,3000.0
2007-09-14 15:00:00,58.16,58.21,58.16,58.2,900.0,49.0952,49.1374,49.0952,49.1289,900.0
2007-09-14 15:30:00,58.19,58.34,58.18,58.3,3500.0,49.1205,49.2471,49.1121,49.2134,3500.0
2007-09-17 09:30:00,58.13,58.16,58.04,58.04,4000.0,49.0698,49.0952,48.9939,48.9939,4000.0
2007-09-17 10:00:00,58.07,58.12,58.05,58.07,1100.0,49.0192,49.0614,49.0023,49.0192,1100.0
2007-09-17 10:30:00,57.95,57.95,57.81,57.81,5000.0,48.9179,48.9179,48.7997,48.7997,5000.0
2007-09-17 11:00:00,57.82,57.98,57.82,57.92,12900.0,48.8082,48.9432,48.8082,48.8926,12900.0
2007-09-17 11:30:00,57.93,57.93,57.82,57.82,900.0,48.901,48.901,48.8082,48.8082,900.0
2007-09-17 12:00:00,57.82,57.9,57.82,57.9,500.0,48.8082,48.8757,48.8082,48.8757,500.0
2007-09-17 12:30:00,57.89,57.99,57.85,57.99,2100.0,48.8673,48.9517,48.8335,48.9517,2100.0
2007-09-17 13:00:00,57.99,58.12,57.99,58.11,800.0,48.9517,49.0614,48.9517,49.053,800.0
2007-09-17 13:30:00,58.0,58.05,57.98,58.05,5500.0,48.9601,49.0023,48.9432,49.0023,5500.0
2007-09-17 14:00:00,57.97,58.0,57.94,57.97,2700.0,48.9348,48.9601,48.9095,48.9348,2700.0
2007-09-17 14:30:00,58.02,58.08,57.97,58.01,2500.0,48.977,49.0276,48.9348,48.9686,2500.0
2007-09-17 15:00:00,57.98,57.98,57.95,57.95,400.0,48.9432,48.9432,48.9179,48.9179,400.0
2007-09-17 15:30:00,58.01,58.04,57.96,58.01,6100.0,48.9686,48.9939,48.9263,48.9686,6100.0
2007-09-18 09:30:00,58.25,58.25,58.06,58.06,1400.0,49.1711,49.1711,49.0108,49.0108,1400.0
2007-09-18 10:00:00,58.13,58.13,58.1,58.13,2600.0,49.0698,49.0698,49.0445,49.0698,2600.0
2007-09-18 10:30:00,58.13,58.21,58.1,58.18,13300.0,49.0698,49.1374,49.0445,49.1121,13300.0
2007-09-18 11:00:00,58.17,58.35,58.17,58.35,1200.0,49.1036,49.2556,49.1036,49.2556,1200.0
2007-09-18 11:30:00,58.27,58.3,58.18,58.3,14400.0,49.188,49.2134,49.1121,49.2134,14400.0
2007-09-18 12:00:00,58.25,58.25,58.21,58.21,700.0,49.1711,49.1711,49.1374,49.1374,700.0
2007-09-18 12:30:00,58.24,58.27,58.19,58.27,400.0,49.1627,49.188,49.1205,49.188,400.0
2007-09-18 13:00:00,58.25,58.25,58.15,58.15,1700.0,49.1711,49.1711,49.0867,49.0867,1700.0
2007-09-18 13:30:00,58.2,58.2,58.09,58.09,2700.0,49.1289,49.1289,49.0361,49.0361,2700.0
2007-09-18 14:00:00,58.17,59.0,58.01,58.91,14700.0,49.1036,49.8043,48.9686,49.7283,14700.0
2007-09-18 14:30:00,58.85,58.99,58.7,58.89,4200.0,49.6776,49.7958,49.551,49.7114,4200.0
2007-09-18 15:00:00,58.96,59.0,58.87,59.0,2100.0,49.7705,49.8043,49.6945,49.8043,2100.0
2007-09-18 15:30:00,59.02,59.17,59.02,59.17,4500.0,49.8211,49.9478,49.8211,49.9478,4500.0
2007-09-19 09:30:00,59.57,59.63,59.5,59.55,41000.0,50.2854,50.3361,50.2263,50.2685,41000.0
2007-09-19 10:00:00,59.54,59.63,59.5,59.63,2300.0,50.2601,50.3361,50.2263,50.3361,2300.0
2007-09-19 10:30:00,59.6,59.67,59.5,59.66,4300.0,50.3107,50.3698,50.2263,50.3614,4300.0
2007-09-19 11:00:00,59.7,59.81,59.65,59.76,3500.0,50.3951,50.488,50.3529,50.4458,3500.0
2007-09-19 11:30:00,59.69,59.71,59.62,59.62,4700.0,50.3867,50.4036,50.3276,50.3276,4700.0
2007-09-19 12:00:00,59.66,59.66,59.6,59.62,700.0,50.3614,50.3614,50.3107,50.3276,700.0
2007-09-19 12:30:00,59.65,59.66,59.53,59.63,2800.0,50.3529,50.3614,50.2516,50.3361,2800.0
2007-09-19 13:00:00,59.58,59.58,59.42,59.46,4400.0,50.2939,50.2939,50.1588,50.1926,4400.0
2007-09-19 13:30:00,59.44,59.5,59.42,59.47,1400.0,50.1757,50.2263,50.1588,50.201,1400.0
2007-09-19 14:00:00,59.38,59.4,59.15,59.22,9200.0,50.125,50.1419,49.9309,49.99,9200.0
2007-09-19 14:30:00,59.25,59.38,59.23,59.38,2200.0,50.0153,50.125,49.9984,50.125,2200.0
2007-09-19 15:00:00,59.41,59.56,59.41,59.51,1800.0,50.1503,50.277,50.1503,50.2348,1800.0
2007-09-19 15:30:00,59.5,59.5,59.36,59.45,2300.0,50.2263,50.2263,50.1081,50.1841,2300.0
2007-09-20 09:30:00,59.43,59.55,59.43,59.55,1300.0,50.1672,50.2685,50.1672,50.2685,1300.0
2007-09-20 10:00:00,59.64,59.73,59.64,59.67,1300.0,50.3445,50.4205,50.3445,50.3698,1300.0
2007-09-20 10:30:00,59.55,59.6,59.52,59.6,2600.0,50.2685,50.3107,50.2432,50.3107,2600.0
2007-09-20 11:00:00,59.57,59.66,59.52,59.6,3200.0,50.2854,50.3614,50.2432,50.3107,3200.0
2007-09-20 11:30:00,59.53,59.54,59.53,59.53,600.0,50.2516,50.2601,50.2516,50.2516,600.0
2007-09-20 12:00:00,59.6,59.67,59.6,59.65,1900.0,50.3107,50.3698,50.3107,50.3529,1900.0
2007-09-20 12:30:00,59.55,59.6,59.55,59.6,5500.0,50.2685,50.3107,50.2685,50.3107,5500.0
2007-09-20 13:00:00,59.63,59.63,59.53,59.54,6900.0,50.3361,50.3361,50.2516,50.2601,6900.0
2007-09-20 13:30:00,59.54,59.59,59.51,59.59,8300.0,50.2601,50.3023,50.2348,50.3023,8300.0
2007-09-20 14:00:00,59.56,59.59,59.5,59.5,1600.0,50.277,50.3023,50.2263,50.2263,1600.0
2007-09-20 14:30:00,59.44,59.53,59.39,59.48,5700.0,50.1757,50.2516,50.1335,50.2094,5700.0
2007-09-20 15:00:00,59.39,59.53,59.39,59.51,2000.0,50.1335,50.2516,50.1335,50.2348,2000.0
2007-09-20 15:30:00,59.53,59.57,59.51,59.52,1700.0,50.2516,50.2854,50.2348,50.2432,1700.0
2007-09-21 09:30:00,59.79,59.99,59.79,59.94,17800.0,50.4711,50.6399,50.4711,50.5977,17800.0
2007-09-21 10:00:00,59.95,59.99,59.92,59.92,19700.0,50.6062,50.6399,50.5809,50.5809,19700.0
2007-09-21 10:30:00,59.92,59.98,59.88,59.98,5400.0,50.5809,50.6315,50.5471,50.6315,5400.0
2007-09-21 11:00:00,60.02,60.08,60.02,60.08,1200.0,50.6653,50.7159,50.6653,50.7159,1200.0
2007-09-21 11:30:00,60.08,60.1,60.02,60.06,5100.0,50.7159,50.7328,50.6653,50.699,5100.0
2007-09-21 12:00:00,60.08,60.09,59.96,60.02,6800.0,50.7159,50.7244,50.6146,50.6653,6800.0
2007-09-21 12:30:00,60.1,60.1,60.04,60.04,1400.0,50.7328,50.7328,50.6822,50.6822,1400.0
2007-09-21 13:00:00,60.0,60.02,59.93,59.96,10700.0,50.6484,50.6653,50.5893,50.6146,10700.0
2007-09-21 13:30:00,59.98,60.03,59.96,59.98,1600.0,50.6315,50.6737,50.6146,50.6315,1600.0
2007-09-21 14:00:00,59.9,59.94,59.89,59.91,2400.0,50.564,50.5977,50.5555,50.5724,2400.0
2007-09-21 14:30:00,59.93,59.97,59.87,59.93,2200.0,50.5893,50.6231,50.5387,50.5893,2200.0
2007-09-21 15:00:00,59.91,60.01,59.89,59.96,3600.0,50.5724,50.6568,50.5555,50.6146,3600.0
2007-09-21 15:30:00,59.95,59.95,59.81,59.81,3800.0,50.6062,50.6062,50.488,50.488,3800.0
2007-09-24 09:30:00,60.1,60.15,60.01,60.01,12700.0,50.7328,50.775,50.6568,50.6568,12700.0
2007-09-24 10:00:00,60.04,60.4,60.04,60.4,4800.0,50.6822,50.986,50.6822,50.986,4800.0
2007-09-24 10:30:00,60.47,60.52,60.38,60.43,1500.0,51.0451,51.0873,50.9692,51.0114,1500.0
2007-09-24 11:00:00,60.41,60.49,60.4,60.47,2500.0,50.9945,51.062,50.986,51.0451,2500.0
2007-09-24 11:30:00,60.46,60.46,60.39,60.39,11800.0,51.0367,51.0367,50.9776,50.9776,11800.0
2007-09-24 12:00:00,60.42,60.46,60.33,60.33,3400.0,51.0029,51.0367,50.927,50.927,3400.0
2007-09-24 12:30:00,60.38,60.38,60.27,60.28,2700.0,50.9692,50.9692,50.8763,50.8847,2700.0
2007-09-24 13:00:00,60.29,60.29,60.09,60.11,1400.0,50.8932,50.8932,50.7244,50.7412,1400.0
2007-09-24 13:30:00,60.02,60.02,59.92,59.92,7600.0,50.6653,50.6653,50.5809,50.5809,7600.0
2007-09-24 14:00:00,59.93,59.99,59.87,59.87,20700.0,50.5893,50.6399,50.5387,50.5387,20700.0
2007-09-24 14:30:00,59.86,59.97,59.81,59.96,16800.0,50.5302,50.6231,50.488,50.6146,16800.0
2007-09-24 15:00:00,59.9,59.9,59.79,59.87,6900.0,50.564,50.564,50.4711,50.5387,6900.0
2007-09-24 15:30:00,59.94,59.94,59.85,59.93,13000.0,50.5977,50.5977,50.5218,50.5893,13000.0
2007-09-25 09:30:00,59.89,59.97,59.8,59.9,3700.0,50.5555,50.6231,50.4796,50.564,3700.0
2007-09-25 10:00:00,59.88,60.2,59.82,60.08,13000.0,50.5471,50.8172,50.4964,50.7159,13000.0
2007-09-25 10:30:00,60.08,60.25,60.08,60.21,19100.0,50.7159,50.8594,50.7159,50.8257,19100.0
2007-09-25 11:00:00,60.23,60.35,60.2,60.26,14000.0,50.8425,50.9438,50.8172,50.8679,14000.0
2007-09-25 11:30:00,60.26,60.26,60.18,60.25,6600.0,50.8679,50.8679,50.8003,50.8594,6600.0
2007-09-25 12:00:00,60.27,60.27,60.25,60.25,900.0,50.8763,50.8763,50.8594,50.8594,900.0
2007-09-25 12:30:00,60.23,60.32,60.23,60.32,1800.0,50.8425,50.9185,50.8425,50.9185,1800.0
2007-09-25 13:00:00,60.34,60.4,60.32,60.39,2800.0,50.9354,50.986,50.9185,50.9776,2800.0
2007-09-25 13:30:00,60.4,60.42,60.3,60.3,2200.0,50.986,51.0029,50.9016,50.9016,2200.0
2007-09-25 14:00:00,60.39,60.39,60.3,60.37,3400.0,50.9776,50.9776,50.9016,50.9607,3400.0
2007-09-25 14:30:00,60.35,60.46,60.32,60.46,1900.0,50.9438,51.0367,50.9185,51.0367,1900.0
2007-09-25 15:00:00,60.51,60.51,60.4,60.45,5300.0,51.0789,51.0789,50.986,51.0283,5300.0
2007-09-25 15:30:00,60.45,60.49,60.4,60.49,3700.0,51.0283,51.062,50.986,51.062,3700.0
2007-09-26 09:30:00,60.91,60.91,60.67,60.74,5800.0,51.4166,51.4166,51.214,51.2731,5800.0
2007-09-26 10:00:00,60.73,60.9,60.73,60.89,2900.0,51.2646,51.4081,51.2646,51.3997,2900.0
2007-09-26 10:30:00,60.91,60.91,60.74,60.74,2400.0,51.4166,51.4166,51.2731,51.2731,2400.0
2007-09-26 11:00:00,60.9,60.98,60.9,60.98,600.0,51.4081,51.4756,51.4081,51.4756,600.0
2007-09-26 11:30:00,60.98,60.98,60.89,60.93,6300.0,51.4756,51.4756,51.3997,51.4334,6300.0
2007-09-26 12:00:00,60.94,60.94,60.84,60.9,2600.0,51.4419,51.4419,51.3575,51.4081,2600.0
2007-09-26 12:30:00,60.92,60.92,60.88,60.88,600.0,51.425,51.425,51.3912,51.3912,600.0
2007-09-26 13:00:00,60.87,60.9,60.86,60.86,1900.0,51.3828,51.4081,51.3744,51.3744,1900.0
2007-09-26 13:30:00,60.85,60.85,60.55,60.55,5800.0,51.3659,51.3659,51.1127,51.1127,5800.0
2007-09-26 14:00:00,60.6,60.68,60.59,60.68,3200.0,51.1549,51.2224,51.1464,51.2224,3200.0
2007-09-26 14:30:00,60.56,60.65,60.54,60.64,9200.0,51.1211,51.1971,51.1042,51.1886,9200.0
2007-09-26 15:00:00,60.62,60.78,60.62,60.76,5400.0,51.1718,51.3068,51.1718,51.2899,5400.0
2007-09-26 15:30:00,60.68,60.72,60.61,60.67,2700.0,51.2224,51.2562,51.1633,51.214,2700.0
2007-09-27 09:30:00,60.92,60.98,60.79,60.79,4700.0,51.425,51.4756,51.3153,51.3153,4700.0
2007-09-27 10:00:00,60.77,60.88,60.77,60.83,7100.0,51.2984,51.3912,51.2984,51.349,7100.0
2007-09-27 10:30:00,60.83,60.98,60.8,60.98,6200.0,51.349,51.4756,51.3237,51.4756,6200.0
2007-09-27 11:00:00,60.87,60.91,60.77,60.8,8000.0,51.3828,51.4166,51.2984,51.3237,8000.0
2007-09-27 11:30:00,60.76,60.79,60.75,60.75,9800.0,51.2899,51.3153,51.2815,51.2815,9800.0
2007-09-27 12:00:00,60.77,60.8,60.74,60.78,2000.0,51.2984,51.3237,51.2731,51.3068,2000.0
2007-09-27 12:30:00,60.78,60.8,60.76,60.8,11500.0,51.3068,51.3237,51.2899,51.3237,11500.0
2007-09-27 13:00:00,60.82,60.82,60.76,60.8,2900.0,51.3406,51.3406,51.2899,51.3237,2900.0
2007-09-27 13:30:00,60.76,60.76,60.72,60.73,1800.0,51.2899,51.2899,51.2562,51.2646,1800.0
2007-09-27 14:00:00,60.77,60.9,60.77,60.9,28200.0,51.2984,51.4081,51.2984,51.4081,28200.0
2007-09-27 14:30:00,60.89,60.89,60.79,60.81,3500.0,51.3997,51.3997,51.3153,51.3321,3500.0
2007-09-27 15:00:00,60.81,60.87,60.81,60.87,2900.0,51.3321,51.3828,51.3321,51.3828,2900.0
2007-09-27 15:30:00,60.83,60.83,60.76,60.79,4600.0,51.349,51.349,51.2899,51.3153,4600.0
2007-09-28 09:30:00,60.8,60.93,60.8,60.92,2000.0,51.3237,51.4334,51.3237,51.425,2000.0
2007-09-28 10:00:00,60.81,60.82,60.59,60.59,7400.0,51.3321,51.3406,51.1464,51.1464,7400.0
2007-09-28 10:30:00,60.56,60.6,60.48,60.55,8500.0,51.1211,51.1549,51.0536,51.1127,8500.0
2007-09-28 11:00:00,60.6,60.69,60.56,60.65,4000.0,51.1549,51.2308,51.1211,51.1971,4000.0
2007-09-28 11:30:00,60.67,60.67,60.61,60.67,3800.0,51.214,51.214,51.1633,51.214,3800.0
2007-09-28 12:00:00,60.63,60.64,60.6,60.6,4200.0,51.1802,51.1886,51.1549,51.1549,4200.0
2007-09-28 12:30:00,60.68,60.69,60.68,60.69,5500.0,51.2224,51.2308,51.2224,51.2308,5500.0
2007-09-28 13:00:00,60.67,60.77,60.67,60.73,3700.0,51.214,51.2984,51.214,51.2646,3700.0
2007-09-28 13:30:00,60.76,60.79,60.7,60.74,1600.0,51.2899,51.3153,51.2393,51.2731,1600.0
2007-09-28 14:00:00,60.76,60.79,60.65,60.65,5500.0,51.2899,51.3153,51.1971,51.1971,5500.0
2007-09-28 14:30:00,60.66,60.71,60.6,60.6,2300.0,51.2055,51.2477,51.1549,51.1549,2300.0
2007-09-28 15:00:00,60.58,60.58,60.45,60.51,2300.0,51.138,51.138,51.0283,51.0789,2300.0
2007-09-28 15:30:00,60.58,60.67,60.58,60.6,3100.0,51.138,51.214,51.138,51.1549,3100.0
2007-10-01 09:30:00,60.9,61.17,60.9,61.17,20800.0,51.4081,51.636,51.4081,51.636,20800.0
2007-10-01 10:00:00,61.16,61.26,61.16,61.2,4400.0,51.6276,51.712,51.6276,51.6614,4400.0
2007-10-01 10:30:00,61.2,61.2,61.14,61.17,4100.0,51.6614,51.6614,51.6107,51.636,4100.0
2007-10-01 11:00:00,61.16,61.22,61.12,61.15,15600.0,51.6276,51.6782,51.5938,51.6192,15600.0
2007-10-01 11:30:00,61.17,61.37,61.17,61.37,4500.0,51.636,51.8049,51.636,51.8049,4500.0
2007-10-01 12:00:00,61.36,61.45,61.36,61.44,32800.0,51.7964,51.8724,51.7964,51.864,32800.0
2007-10-01 12:30:00,61.4,61.41,61.38,61.38,1700.0,51.8302,51.8386,51.8133,51.8133,1700.0
2007-10-01 13:00:00,61.38,61.52,61.38,61.52,2700.0,51.8133,51.9315,51.8133,51.9315,2700.0
2007-10-01 13:30:00,61.52,61.54,61.5,61.54,2100.0,51.9315,51.9484,51.9146,51.9484,2100.0
2007-10-01 14:00:00,61.53,61.58,61.52,61.53,4300.0,51.9399,51.9821,51.9315,51.9399,4300.0
2007-10-01 14:30:00,61.54,61.65,61.51,61.65,6200.0,51.9484,52.0412,51.923,52.0412,6200.0
2007-10-01 15:00:00,61.61,61.66,61.54,61.57,2500.0,52.0075,52.0497,51.9484,51.9737,2500.0
2007-10-01 15:30:00,61.51,61.54,61.36,61.54,8500.0,51.923,51.9484,51.7964,51.9484,8500.0
2007-10-02 09:30:00,61.59,61.59,61.48,61.48,11600.0,51.9906,51.9906,51.8977,51.8977,11600.0
2007-10-02 10:00:00,61.43,61.59,61.43,61.49,2800.0,51.8555,51.9906,51.8555,51.9062,2800.0
2007-10-02 10:30:00,61.37,61.5,61.37,61.5,1500.0,51.8049,51.9146,51.8049,51.9146,1500.0
2007-10-02 11:00:00,61.47,61.49,61.37,61.46,6600.0,51.8893,51.9062,51.8049,51.8808,6600.0
2007-10-02 11:30:00,61.58,61.58,61.48,61.5,8200.0,51.9821,51.9821,51.8977,51.9146,8200.0
2007-10-02 12:00:00,61.56,61.57,61.53,61.55,1300.0,51.9652,51.9737,51.9399,51.9568,1300.0
2007-10-02 12:30:00,61.55,61.56,61.47,61.53,3100.0,51.9568,51.9652,51.8893,51.9399,3100.0
2007-10-02 13:00:00,61.53,61.53,61.53,61.53,100.0,51.9399,51.9399,51.9399,51.9399,100.0
2007-10-02 13:30:00,61.51,61.56,61.5,61.55,2600.0,51.923,51.9652,51.9146,51.9568,2600.0
2007-10-02 14:00:00,61.58,61.66,61.55,61.64,2100.0,51.9821,52.0497,51.9568,52.0328,2100.0
2007-10-02 14:30:00,61.64,61.66,61.59,61.61,3300.0,52.0328,52.0497,51.9906,52.0075,3300.0
2007-10-02 15:00:00,61.59,61.61,61.51,61.55,3200.0,51.9906,52.0075,51.923,51.9568,3200.0
2007-10-02 15:30:00,61.55,61.66,61.55,61.64,3400.0,51.9568,52.0497,51.9568,52.0328,3400.0
2007-10-03 09:30:00,61.25,61.32,60.99,60.99,7200.0,51.7036,51.7627,51.4841,51.4841,7200.0
2007-10-03 10:00:00,60.99,61.23,60.99,61.18,6600.0,51.4841,51.6867,51.4841,51.6445,6600.0
2007-10-03 10:30:00,61.22,61.26,61.14,61.21,1200.0,51.6782,51.712,51.6107,51.6698,1200.0
2007-10-03 11:00:00,61.28,61.36,61.27,61.3,3500.0,51.7289,51.7964,51.7204,51.7458,3500.0
2007-10-03 11:30:00,61.29,61.35,61.29,61.32,2800.0,51.7373,51.788,51.7373,51.7627,2800.0
2007-10-03 12:00:00,61.31,61.31,61.2,61.2,9700.0,51.7542,51.7542,51.6614,51.6614,9700.0
2007-10-03 12:30:00,61.16,61.23,61.16,61.19,1300.0,51.6276,51.6867,51.6276,51.6529,1300.0
2007-10-03 13:00:00,61.22,61.22,61.08,61.08,1000.0,51.6782,51.6782,51.5601,51.5601,1000.0
2007-10-03 13:30:00,61.12,61.12,60.99,60.99,900.0,51.5938,51.5938,51.4841,51.4841,900.0
2007-10-03 14:00:00,61.02,61.02,60.92,60.96,900.0,51.5094,51.5094,51.425,51.4588,900.0
2007-10-03 14:30:00,60.98,60.98,60.88,60.88,3100.0,51.4756,51.4756,51.3912,51.3912,3100.0
2007-10-03 15:00:00,61.01,61.05,61.01,61.04,1100.0,51.501,51.5347,51.501,51.5263,1100.0
2007-10-03 15:30:00,61.03,61.1,60.94,61.09,3400.0,51.5179,51.5769,51.4419,51.5685,3400.0
2007-10-04 09:30:00,60.99,60.99,60.7,60.7,5600.0,51.4841,51.4841,51.2393,51.2393,5600.0
2007-10-04 10:00:00,60.71,60.94,60.71,60.94,40500.0,51.2477,51.4419,51.2477,51.4419,40500.0
2007-10-04 10:30:00,60.84,61.05,60.84,61.01,6800.0,51.3575,51.5347,51.3575,51.501,6800.0
2007-10-04 11:00:00,60.97,61.02,60.93,61.0,1300.0,51.4672,51.5094,51.4334,51.4925,1300.0
2007-10-04 11:30:00,61.0,61.01,60.96,60.96,1000.0,51.4925,51.501,51.4588,51.4588,1000.0
2007-10-04 12:00:00,60.97,61.0,60.92,61.0,10500.0,51.4672,51.4925,51.425,51.4925,10500.0
2007-10-04 12:30:00,61.0,61.0,60.97,60.97,10100.0,51.4925,51.4925,51.4672,51.4672,10100.0
2007-10-04 13:00:00,61.0,61.0,61.0,61.0,100.0,51.4925,51.4925,51.4925,51.4925,100.0
2007-10-04 13:30:00,60.92,60.93,60.92,60.92,8900.0,51.425,51.4334,51.425,51.425,8900.0
2007-10-04 14:00:00,60.89,60.89,60.85,60.85,10300.0,51.3997,51.3997,51.3659,51.3659,10300.0
2007-10-04 14:30:00,60.85,60.88,60.83,60.86,600.0,51.3659,51.3912,51.349,51.3744,600.0
2007-10-04 15:00:00,60.92,60.96,60.91,60.92,4300.0,51.425,51.4588,51.4166,51.425,4300.0
2007-10-04 15:30:00,61.05,61.05,61.0,61.0,1800.0,51.5347,51.5347,51.4925,51.4925,1800.0
2007-10-05 09:30:00,61.46,61.52,61.34,61.34,6500.0,51.8808,51.9315,51.7795,51.7795,6500.0
2007-10-05 10:00:00,61.36,61.48,61.36,61.39,3700.0,51.7964,51.8977,51.7964,51.8217,3700.0
2007-10-05 10:30:00,61.38,61.45,61.38,61.42,4800.0,51.8133,51.8724,51.8133,51.8471,4800.0
2007-10-05 11:00:00,61.5,61.61,61.5,61.6,2500.0,51.9146,52.0075,51.9146,51.999,2500.0
2007-10-05 11:30:00,61.66,61.79,61.62,61.74,3700.0,52.0497,52.1594,52.0159,52.1172,3700.0
2007-10-05 12:00:00,61.74,61.76,61.73,61.73,1300.0,52.1172,52.1341,52.1088,52.1088,1300.0
2007-10-05 12:30:00,61.75,61.77,61.73,61.73,7700.0,52.1256,52.1425,52.1088,52.1088,7700.0
2007-10-05 13:00:00,61.72,61.81,61.71,61.75,3000.0,52.1003,52.1763,52.0919,52.1256,3000.0
2007-10-05 13:30:00,61.83,61.91,61.82,61.88,2600.0,52.1932,52.2607,52.1847,52.2354,2600.0
2007-10-05 14:00:00,61.83,61.88,61.83,61.88,1400.0,52.1932,52.2354,52.1932,52.2354,1400.0
2007-10-05 14:30:00,61.9,61.94,61.9,61.93,3000.0,52.2523,52.286,52.2523,52.2776,3000.0
2007-10-05 15:00:00,61.96,61.96,61.83,61.83,1400.0,52.3029,52.3029,52.1932,52.1932,1400.0
2007-10-05 15:30:00,61.86,61.89,61.76,61.81,1900.0,52.2185,52.2438,52.1341,52.1763,1900.0
2007-10-08 09:30:00,61.81,62.0,61.81,61.94,2200.0,52.1763,52.3367,52.1763,52.286,2200.0
2007-10-08 10:00:00,62.06,62.12,62.04,62.06,2300.0,52.3873,52.438,52.3704,52.3873,2300.0
2007-10-08 10:30:00,62.06,62.1,62.06,62.08,1300.0,52.3873,52.4211,52.3873,52.4042,1300.0
2007-10-08 11:00:00,62.0,62.0,61.88,61.94,2000.0,52.3367,52.3367,52.2354,52.286,2000.0
2007-10-08 11:30:00,61.94,61.95,61.88,61.88,800.0,52.286,52.2945,52.2354,52.2354,800.0
2007-10-08 12:00:00,61.99,61.99,61.89,61.92,8800.0,52.3282,52.3282,52.2438,52.2691,8800.0
2007-10-08 12:30:00,61.94,62.04,61.94,62.04,1600.0,52.286,52.3704,52.286,52.3704,1600.0
2007-10-08 13:00:00,62.01,62.03,62.0,62.0,1100.0,52.3451,52.362,52.3367,52.3367,1100.0
2007-10-08 13:30:00,62.03,62.03,61.93,61.93,2700.0,52.362,52.362,52.2776,52.2776,2700.0
2007-10-08 14:00:00,61.91,62.06,61.91,62.06,11100.0,52.2607,52.3873,52.2607,52.3873,11100.0
2007-10-08 14:30:00,62.07,62.11,62.05,62.05,2900.0,52.3958,52.4295,52.3789,52.3789,2900.0
2007-10-08 15:00:00,62.05,62.16,62.05,62.13,3000.0,52.3789,52.4717,52.3789,52.4464,3000.0
2007-10-08 15:30:00,62.14,62.24,62.12,62.23,4900.0,52.4548,52.5393,52.438,52.5308,4900.0
2007-10-09 09:30:00,62.43,62.52,62.42,62.44,6100.0,52.6997,52.7756,52.6912,52.7081,6100.0
2007-10-09 10:00:00,62.43,62.43,62.23,62.31,2700.0,52.6997,52.6997,52.5308,52.5984,2700.0
2007-10-09 10:30:00,62.26,62.28,62.26,62.28,700.0,52.5561,52.573,52.5561,52.573,700.0
2007-10-09 11:00:00,62.33,62.35,62.27,62.3,10400.0,52.6152,52.6321,52.5646,52.5899,10400.0
2007-10-09 11:30:00,62.3,62.3,62.22,62.29,2800.0,52.5899,52.5899,52.5224,52.5815,2800.0
2007-10-09 12:00:00,62.32,62.36,62.31,62.34,1600.0,52.6068,52.6406,52.5984,52.6237,1600.0
2007-10-09 12:30:00,62.33,62.33,62.2,62.22,5100.0,52.6152,52.6152,52.5055,52.5224,5100.0
2007-10-09 13:00:00,62.23,62.25,62.17,62.19,18600.0,52.5308,52.5477,52.4802,52.4971,18600.0
2007-10-09 13:30:00,62.1,62.24,62.1,62.24,2400.0,52.4211,52.5393,52.4211,52.5393,2400.0
2007-10-09 14:00:00,62.29,62.36,62.22,62.22,3800.0,52.5815,52.6406,52.5224,52.5224,3800.0
2007-10-09 14:30:00,62.45,62.51,62.4,62.44,2000.0,52.7165,52.7672,52.6743,52.7081,2000.0
2007-10-09 15:00:00,62.47,62.64,62.46,62.55,6400.0,52.7334,52.8769,52.725,52.8009,6400.0
2007-10-09 15:30:00,62.61,62.61,62.51,62.59,7100.0,52.8516,52.8516,52.7672,52.8347,7100.0
2007-10-10 09:30:00,62.63,62.63,62.62,62.63,6100.0,52.8685,52.8685,52.86,52.8685,6100.0
2007-10-10 10:00:00,62.64,62.69,62.6,62.69,5000.0,52.8769,52.9191,52.8432,52.9191,5000.0
2007-10-10 10:30:00,62.73,62.73,62.63,62.64,4000.0,52.9529,52.9529,52.8685,52.8769,4000.0
2007-10-10 11:00:00,62.71,62.75,62.67,62.75,2900.0,52.936,52.9698,52.9022,52.9698,2900.0
2007-10-10 11:30:00,62.72,62.76,62.67,62.67,11100.0,52.9445,52.9782,52.9022,52.9022,11100.0
2007-10-10 12:00:00,62.64,62.64,62.59,62.64,3300.0,52.8769,52.8769,52.8347,52.8769,3300.0
2007-10-10 12:30:00,62.62,62.68,62.62,62.67,2100.0,52.86,52.9107,52.86,52.9022,2100.0
2007-10-10 13:00:00,62.61,62.61,62.48,62.5,1100.0,52.8516,52.8516,52.7419,52.7587,1100.0
2007-10-10 13:30:00,62.48,62.55,62.48,62.55,18400.0,52.7419,52.8009,52.7419,52.8009,18400.0
2007-10-10 14:00:00,62.5,62.55,62.5,62.55,11200.0,52.7587,52.8009,52.7587,52.8009,11200.0
2007-10-10 14:30:00,62.62,62.7,62.62,62.67,2400.0,52.86,52.9276,52.86,52.9022,2400.0
2007-10-10 15:00:00,62.69,62.86,62.69,62.84,3800.0,52.9191,53.0626,52.9191,53.0457,3800.0
2007-10-10 15:30:00,62.84,62.86,62.78,62.82,5200.0,53.0457,53.0626,52.9951,53.0289,5200.0
2007-10-11 09:30:00,63.04,63.13,63.04,63.1,3400.0,53.2146,53.2905,53.2146,53.2652,3400.0
2007-10-11 10:00:00,63.25,63.31,63.2,63.29,4100.0,53.3918,53.4425,53.3496,53.4256,4100.0
2007-10-11 10:30:00,63.29,63.31,63.25,63.28,2400.0,53.4256,53.4425,53.3918,53.4172,2400.0
2007-10-11 11:00:00,63.25,63.26,63.19,63.19,5300.0,53.3918,53.4003,53.3412,53.3412,5300.0
2007-10-11 11:30:00,63.28,63.28,63.28,63.28,500.0,53.4172,53.4172,53.4172,53.4172,500.0
2007-10-11 12:00:00,63.31,63.35,63.2,63.24,3400.0,53.4425,53.4763,53.3496,53.3834,3400.0
2007-10-11 12:30:00,63.38,63.38,63.27,63.27,8800.0,53.5016,53.5016,53.4087,53.4087,8800.0
2007-10-11 13:00:00,63.27,63.35,63.25,63.28,2100.0,53.4087,53.4763,53.3918,53.4172,2100.0
2007-10-11 13:30:00,63.24,63.24,63.0,63.0,2700.0,53.3834,53.3834,53.1808,53.1808,2700.0
2007-10-11 14:00:00,62.95,62.95,62.15,62.15,19000.0,53.1386,53.1386,52.4633,52.4633,19000.0
2007-10-11 14:30:00,62.12,62.5,62.1,62.25,23400.0,52.438,52.7587,52.4211,52.5477,23400.0
2007-10-11 15:00:00,62.27,62.27,61.63,61.65,8900.0,52.5646,52.5646,52.0243,52.0412,8900.0
2007-10-11 15:30:00,61.57,62.03,61.57,61.94,18500.0,51.9737,52.362,51.9737,52.286,18500.0
2007-10-12 09:30:00,62.32,62.4,62.18,62.4,5400.0,52.6068,52.6743,52.4886,52.6743,5400.0
2007-10-12 10:00:00,62.38,62.61,62.38,62.61,3800.0,52.6574,52.8516,52.6574,52.8516,3800.0
2007-10-12 10:30:00,62.62,62.62,62.48,62.55,2400.0,52.86,52.86,52.7419,52.8009,2400.0
2007-10-12 11:00:00,62.64,62.74,62.62,62.74,800.0,52.8769,52.9613,52.86,52.9613,800.0
2007-10-12 11:30:00,62.67,62.68,62.67,62.68,4100.0,52.9022,52.9107,52.9022,52.9107,4100.0
2007-10-12 12:00:00,62.58,62.68,62.53,62.68,1600.0,52.8263,52.9107,52.7841,52.9107,1600.0
2007-10-12 12:30:00,62.69,62.75,62.69,62.75,5300.0,52.9191,52.9698,52.9191,52.9698,5300.0
2007-10-12 13:00:00,62.72,62.75,62.47,62.52,8800.0,52.9445,52.9698,52.7334,52.7756,8800.0
2007-10-12 13:30:00,62.51,62.62,62.51,62.57,1900.0,52.7672,52.86,52.7672,52.8178,1900.0
2007-10-12 14:00:00,62.57,62.75,62.57,62.69,3700.0,52.8178,52.9698,52.8178,52.9191,3700.0
2007-10-12 14:30:00,62.7,62.75,62.7,62.71,1600.0,52.9276,52.9698,52.9276,52.936,1600.0
2007-10-12 15:00:00,62.68,62.68,62.51,62.51,2300.0,52.9107,52.9107,52.7672,52.7672,2300.0
2007-10-12 15:30:00,62.46,62.73,62.46,62.73,2700.0,52.725,52.9529,52.725,52.9529,2700.0
2007-10-15 09:30:00,62.32,62.79,62.32,62.7,24100.0,52.6068,53.0035,52.6068,52.9276,24100.0
2007-10-15 10:00:00,62.65,62.77,62.65,62.74,2300.0,52.8854,52.9867,52.8854,52.9613,2300.0
2007-10-15 10:30:00,62.62,62.68,62.46,62.46,5400.0,52.86,52.9107,52.725,52.725,5400.0
2007-10-15 11:00:00,62.31,62.35,62.12,62.19,3600.0,52.5984,52.6321,52.438,52.4971,3600.0
2007-10-15 11:30:00,62.26,62.33,62.17,62.32,30700.0,52.5561,52.6152,52.4802,52.6068,30700.0
2007-10-15 12:00:00,62.28,62.37,62.28,62.37,1500.0,52.573,52.649,52.573,52.649,1500.0
2007-10-15 12:30:00,62.27,62.33,62.1,62.14,4300.0,52.5646,52.6152,52.4211,52.4548,4300.0
2007-10-15 13:00:00,62.17,62.17,62.0,62.13,4100.0,52.4802,52.4802,52.3367,52.4464,4100.0
2007-10-15 13:30:00,62.22,62.27,62.1,62.21,6700.0,52.5224,52.5646,52.4211,52.5139,6700.0
2007-10-15 14:00:00,62.2,62.21,62.01,62.16,4800.0,52.5055,52.5139,52.3451,52.4717,4800.0
2007-10-15 14:30:00,62.15,62.23,62.1,62.1,1400.0,52.4633,52.5308,52.4211,52.4211,1400.0
2007-10-15 15:00:00,62.21,62.24,61.91,61.96,4500.0,52.5139,52.5393,52.2607,52.3029,4500.0
2007-10-15 15:30:00,61.96,62.28,61.93,62.28,5100.0,52.3029,52.573,52.2776,52.573,5100.0
2007-10-16 09:30:00,62.1,62.15,62.04,62.15,5900.0,52.4211,52.4633,52.3704,52.4633,5900.0
2007-10-16 10:00:00,62.33,62.33,62.2,62.2,500.0,52.6152,52.6152,52.5055,52.5055,500.0
2007-10-16 10:30:00,61.99,62.05,61.99,62.05,2700.0,52.3282,52.3789,52.3282,52.3789,2700.0
2007-10-16 11:00:00,62.12,62.24,62.05,62.23,1300.0,52.438,52.5393,52.3789,52.5308,1300.0
2007-10-16 11:30:00,62.36,62.42,62.27,62.27,4200.0,52.6406,52.6912,52.5646,52.5646,4200.0
2007-10-16 12:00:00,62.27,62.29,62.19,62.2,10200.0,52.5646,52.5815,52.4971,52.5055,10200.0
2007-10-16 12:30:00,62.2,62.24,62.2,62.21,600.0,52.5055,52.5393,52.5055,52.5139,600.0
2007-10-16 13:00:00,62.08,62.14,62.03,62.14,1600.0,52.4042,52.4548,52.362,52.4548,1600.0
2007-10-16 13:30:00,62.3,62.3,62.25,62.25,200.0,52.5899,52.5899,52.5477,52.5477,200.0
2007-10-16 14:00:00,62.28,62.28,62.19,62.23,1600.0,52.573,52.573,52.4971,52.5308,1600.0
2007-10-16 14:30:00,62.09,62.14,62.09,62.14,1000.0,52.4126,52.4548,52.4126,52.4548,1000.0
2007-10-16 15:00:00,62.0,62.1,61.99,62.1,700.0,52.3367,52.4211,52.3282,52.4211,700.0
2007-10-16 15:30:00,62.07,62.13,61.99,62.05,7000.0,52.3958,52.4464,52.3282,52.3789,7000.0
2007-10-17 09:30:00,62.94,62.94,62.72,62.73,8500.0,53.1302,53.1302,52.9445,52.9529,8500.0
2007-10-17 10:00:00,62.76,62.85,62.76,62.85,800.0,52.9782,53.0542,52.9782,53.0542,800.0
2007-10-17 10:30:00,62.83,62.9,62.74,62.89,4000.0,53.0373,53.0964,52.9613,53.088,4000.0
2007-10-17 11:00:00,62.84,62.87,62.8,62.83,2000.0,53.0457,53.0711,53.012,53.0373,2000.0
2007-10-17 11:30:00,62.86,63.02,62.86,63.02,1400.0,53.0626,53.1977,53.0626,53.1977,1400.0
2007-10-17 12:00:00,62.97,62.97,62.72,62.77,17800.0,53.1555,53.1555,52.9445,52.9867,17800.0
2007-10-17 12:30:00,62.67,62.73,62.67,62.73,200.0,52.9022,52.9529,52.9022,52.9529,200.0
2007-10-17 13:00:00,62.57,62.59,62.27,62.31,4300.0,52.8178,52.8347,52.5646,52.5984,4300.0
2007-10-17 13:30:00,62.34,62.47,62.08,62.08,2800.0,52.6237,52.7334,52.4042,52.4042,2800.0
2007-10-17 14:00:00,62.16,62.31,62.16,62.22,2600.0,52.4717,52.5984,52.4717,52.5224,2600.0
2007-10-17 14:30:00,62.44,62.44,62.3,62.35,500.0,52.7081,52.7081,52.5899,52.6321,500.0
2007-10-17 15:00:00,62.46,62.69,62.46,62.6,3700.0,52.725,52.9191,52.725,52.8432,3700.0
2007-10-17 15:30:00,62.62,62.85,62.58,62.85,7400.0,52.86,53.0542,52.8263,53.0542,7400.0
2007-10-18 09:30:00,62.65,62.65,62.5,62.5,4200.0,52.8854,52.8854,52.7587,52.7587,4200.0
2007-10-18 10:00:00,62.47,62.71,62.47,62.69,2100.0,52.7334,52.936,52.7334,52.9191,2100.0
2007-10-18 10:30:00,62.76,62.76,62.64,62.65,1800.0,52.9782,52.9782,52.8769,52.8854,1800.0
2007-10-18 11:00:00,62.61,62.64,62.53,62.53,1500.0,52.8516,52.8769,52.7841,52.7841,1500.0
2007-10-18 11:30:00,62.53,62.59,62.53,62.59,1200.0,52.7841,52.8347,52.7841,52.8347,1200.0
2007-10-18 12:00:00,62.59,62.62,62.52,62.62,1700.0,52.8347,52.86,52.7756,52.86,1700.0
2007-10-18 12:30:00,62.63,62.65,62.63,62.65,9700.0,52.8685,52.8854,52.8685,52.8854,9700.0
2007-10-18 13:00:00,62.61,62.62,62.52,62.62,500.0,52.8516,52.86,52.7756,52.86,500.0
2007-10-18 13:30:00,62.73,62.95,62.73,62.95,800.0,52.9529,53.1386,52.9529,53.1386,800.0
2007-10-18 14:00:00,62.96,63.0,62.91,62.91,20500.0,53.147,53.1808,53.1048,53.1048,20500.0
2007-10-18 14:30:00,62.89,62.93,62.85,62.88,7300.0,53.088,53.1217,53.0542,53.0795,7300.0
2007-10-18 15:00:00,63.02,63.03,63.01,63.01,1000.0,53.1977,53.2061,53.1893,53.1893,1000.0
2007-10-18 15:30:00,63.04,63.09,62.99,62.99,2000.0,53.2146,53.2568,53.1724,53.1724,2000.0
2007-10-19 09:30:00,62.53,62.61,62.5,62.61,4500.0,52.7841,52.8516,52.7587,52.8516,4500.0
2007-10-19 10:00:00,62.54,62.54,62.25,62.39,5700.0,52.7925,52.7925,52.5477,52.6659,5700.0
2007-10-19 10:30:00,62.19,62.19,61.95,61.95,900.0,52.4971,52.4971,52.2945,52.2945,900.0
2007-10-19 11:00:00,62.04,62.17,62.0,62.16,2700.0,52.3704,52.4802,52.3367,52.4717,2700.0
2007-10-19 11:30:00,62.03,62.23,61.9,62.18,7600.0,52.362,52.5308,52.2523,52.4886,7600.0
2007-10-19 12:00:00,62.23,62.34,62.13,62.29,4800.0,52.5308,52.6237,52.4464,52.5815,4800.0
2007-10-19 12:30:00,62.24,62.3,62.13,62.13,4800.0,52.5393,52.5899,52.4464,52.4464,4800.0
2007-10-19 13:00:00,62.19,62.19,61.95,61.96,2100.0,52.4971,52.4971,52.2945,52.3029,2100.0
2007-10-19 13:30:00,61.99,62.15,61.99,62.09,2100.0,52.3282,52.4633,52.3282,52.4126,2100.0
2007-10-19 14:00:00,62.03,62.09,61.9,61.98,1700.0,52.362,52.4126,52.2523,52.3198,1700.0
2007-10-19 14:30:00,62.0,62.0,61.78,61.81,1800.0,52.3367,52.3367,52.151,52.1763,1800.0
2007-10-19 15:00:00,61.78,61.87,61.62,61.63,9200.0,52.151,52.2269,52.0159,52.0243,9200.0
2007-10-19 15:30:00,61.5,61.67,61.35,61.39,22000.0,51.9146,52.0581,51.788,51.8217,22000.0
2007-10-22 09:30:00,61.31,61.5,61.18,61.41,7300.0,51.7542,51.9146,51.6445,51.8386,7300.0
2007-10-22 10:00:00,61.36,61.78,61.36,61.66,6300.0,51.7964,52.151,51.7964,52.0497,6300.0
2007-10-22 10:30:00,61.71,61.73,61.29,61.3,11300.0,52.0919,52.1088,51.7373,51.7458,11300.0
2007-10-22 11:00:00,61.36,61.51,61.21,61.51,4900.0,51.7964,51.923,51.6698,51.923,4900.0
2007-10-22 11:30:00,61.52,61.58,61.49,61.58,6000.0,51.9315,51.9821,51.9062,51.9821,6000.0
2007-10-22 12:00:00,61.68,61.68,61.52,61.61,7000.0,52.0665,52.0665,51.9315,52.0075,7000.0
2007-10-22 12:30:00,61.65,61.83,61.51,61.83,4400.0,52.0412,52.1932,51.923,52.1932,4400.0
2007-10-22 13:00:00,61.82,61.91,61.82,61.9,6200.0,52.1847,52.2607,52.1847,52.2523,6200.0
2007-10-22 13:30:00,61.9,61.9,61.8,61.8,1400.0,52.2523,52.2523,52.1678,52.1678,1400.0
2007-10-22 14:00:00,61.72,61.89,61.72,61.89,1100.0,52.1003,52.2438,52.1003,52.2438,1100.0
2007-10-22 14:30:00,61.79,61.79,61.73,61.73,1600.0,52.1594,52.1594,52.1088,52.1088,1600.0
2007-10-22 15:00:00,61.65,61.72,61.54,61.55,3100.0,52.0412,52.1003,51.9484,51.9568,3100.0
2007-10-22 15:30:00,61.69,61.94,61.62,61.93,15400.0,52.075,52.286,52.0159,52.2776,15400.0
2007-10-23 09:30:00,62.42,62.42,62.19,62.28,8400.0,52.6912,52.6912,52.4971,52.573,8400.0
2007-10-23 10:00:00,62.26,62.45,62.26,62.44,6200.0,52.5561,52.7165,52.5561,52.7081,6200.0
2007-10-23 10:30:00,62.44,62.44,62.27,62.29,3700.0,52.7081,52.7081,52.5646,52.5815,3700.0
2007-10-23 11:00:00,62.26,62.26,62.0,62.08,31200.0,52.5561,52.5561,52.3367,52.4042,31200.0
2007-10-23 11:30:00,62.01,62.29,62.01,62.14,2300.0,52.3451,52.5815,52.3451,52.4548,2300.0
2007-10-23 12:00:00,62.25,62.25,62.04,62.1,10100.0,52.5477,52.5477,52.3704,52.4211,10100.0
2007-10-23 12:30:00,62.17,62.19,62.17,62.19,300.0,52.4802,52.4971,52.4802,52.4971,300.0
2007-10-23 13:00:00,62.16,62.28,62.12,62.28,3100.0,52.4717,52.573,52.438,52.573,3100.0
2007-10-23 13:30:00,62.21,62.28,62.18,62.18,1600.0,52.5139,52.573,52.4886,52.4886,1600.0
2007-10-23 14:00:00,62.25,62.45,62.25,62.42,5000.0,52.5477,52.7165,52.5477,52.6912,5000.0
2007-10-23 14:30:00,62.4,62.53,62.4,62.52,1700.0,52.6743,52.7841,52.6743,52.7756,1700.0
2007-10-23 15:00:00,62.4,62.54,62.4,62.5,1100.0,52.6743,52.7925,52.6743,52.7587,1100.0
2007-10-23 15:30:00,62.54,62.74,62.54,62.74,12700.0,52.7925,52.9613,52.7925,52.9613,12700.0
2007-10-24 09:30:00,62.16,62.2,61.98,62.12,12700.0,52.4717,52.5055,52.3198,52.438,12700.0
2007-10-24 10:00:00,62.04,62.04,61.73,61.81,7600.0,52.3704,52.3704,52.1088,52.1763,7600.0
2007-10-24 10:30:00,61.76,61.76,61.32,61.4,5000.0,52.1341,52.1341,51.7627,51.8302,5000.0
2007-10-24 11:00:00,61.41,61.42,60.79,61.03,15700.0,51.8386,51.8471,51.3153,51.5179,15700.0
2007-10-24 11:30:00,61.0,61.27,60.96,61.27,17700.0,51.4925,51.7204,51.4588,51.7204,17700.0
2007-10-24 12:00:00,61.16,61.37,61.08,61.33,3400.0,51.6276,51.8049,51.5601,51.7711,3400.0
2007-10-24 12:30:00,61.33,61.45,61.15,61.15,4800.0,51.7711,51.8724,51.6192,51.6192,4800.0
2007-10-24 13:00:00,61.31,61.33,61.19,61.32,11900.0,51.7542,51.7711,51.6529,51.7627,11900.0
2007-10-24 13:30:00,61.28,61.28,61.02,61.08,1800.0,51.7289,51.7289,51.5094,51.5601,1800.0
2007-10-24 14:00:00,61.04,61.36,60.92,61.36,4100.0,51.5263,51.7964,51.425,51.7964,4100.0
2007-10-24 14:30:00,61.35,61.57,61.31,61.57,7700.0,51.788,51.9737,51.7542,51.9737,7700.0
2007-10-24 15:00:00,61.59,62.0,61.59,62.0,3200.0,51.9906,52.3367,51.9906,52.3367,3200.0
2007-10-24 15:30:00,62.04,62.04,61.69,61.95,4600.0,52.3704,52.3704,52.075,52.2945,4600.0
2007-10-25 09:30:00,61.98,61.98,61.71,61.78,8200.0,52.3198,52.3198,52.0919,52.151,8200.0
2007-10-25 10:00:00,61.78,62.41,61.78,62.18,6600.0,52.151,52.6828,52.151,52.4886,6600.0
2007-10-25 10:30:00,62.25,62.26,62.04,62.15,2700.0,52.5477,52.5561,52.3704,52.4633,2700.0
2007-10-25 11:00:00,62.11,62.11,61.88,61.94,1200.0,52.4295,52.4295,52.2354,52.286,1200.0
2007-10-25 11:30:00,62.0,62.07,61.54,61.54,2900.0,52.3367,52.3958,51.9484,51.9484,2900.0
2007-10-25 12:00:00,61.5,61.61,61.47,61.61,19700.0,51.9146,52.0075,51.8893,52.0075,19700.0
2007-10-25 12:30:00,61.6,61.67,61.6,61.67,800.0,51.999,52.0581,51.999,52.0581,800.0
2007-10-25 13:00:00,61.47,61.47,61.39,61.39,1600.0,51.8893,51.8893,51.8217,51.8217,1600.0
2007-10-25 13:30:00,61.51,61.51,61.41,61.41,800.0,51.923,51.923,51.8386,51.8386,800.0
2007-10-25 14:00:00,61.29,61.55,61.28,61.51,2700.0,51.7373,51.9568,51.7289,51.923,2700.0
2007-10-25 14:30:00,61.63,61.79,61.52,61.78,3400.0,52.0243,52.1594,51.9315,52.151,3400.0
2007-10-25 15:00:00,61.73,61.73,61.63,61.68,2400.0,52.1088,52.1088,52.0243,52.0665,2400.0
2007-10-25 15:30:00,61.59,61.81,61.57,61.7,5800.0,51.9906,52.1763,51.9737,52.0834,5800.0
2007-10-26 09:30:00,62.95,63.0,62.65,62.67,12500.0,53.1386,53.1808,52.8854,52.9022,12500.0
2007-10-26 10:00:00,62.73,62.97,62.68,62.91,16400.0,52.9529,53.1555,52.9107,53.1048,16400.0
2007-10-26 10:30:00,62.97,63.05,62.87,62.99,5300.0,53.1555,53.223,53.0711,53.1724,5300.0
2007-10-26 11:00:00,63.0,63.03,62.89,62.97,47400.0,53.1808,53.2061,53.088,53.1555,47400.0
2007-10-26 11:30:00,62.96,62.97,62.74,62.74,13200.0,53.147,53.1555,52.9613,52.9613,13200.0
2007-10-26 12:00:00,62.69,62.75,62.59,62.75,1900.0,52.9191,52.9698,52.8347,52.9698,1900.0
2007-10-26 12:30:00,62.79,62.86,62.77,62.85,2500.0,53.0035,53.0626,52.9867,53.0542,2500.0
2007-10-26 13:00:00,62.87,62.93,62.87,62.89,1300.0,53.0711,53.1217,53.0711,53.088,1300.0
2007-10-26 13:30:00,62.88,62.88,62.79,62.8,1600.0,53.0795,53.0795,53.0035,53.012,1600.0
2007-10-26 14:00:00,62.93,63.07,62.9,62.96,6200.0,53.1217,53.2399,53.0964,53.147,6200.0
2007-10-26 14:30:00,62.88,62.9,62.81,62.88,3100.0,53.0795,53.0964,53.0204,53.0795,3100.0
2007-10-26 15:00:00,62.89,62.89,62.71,62.84,4400.0,53.088,53.088,52.936,53.0457,4400.0
2007-10-26 15:30:00,62.9,63.09,62.88,63.03,4900.0,53.0964,53.2568,53.0795,53.2061,4900.0
2007-10-29 09:30:00,63.36,63.58,63.36,63.49,10100.0,53.4847,53.6704,53.4847,53.5944,10100.0
2007-10-29 10:00:00,63.42,63.46,63.15,63.28,5700.0,53.5353,53.5691,53.3074,53.4172,5700.0
2007-10-29 10:30:00,63.27,63.27,63.13,63.22,4200.0,53.4087,53.4087,53.2905,53.3665,4200.0
2007-10-29 11:00:00,63.23,63.34,63.21,63.34,1600.0,53.375,53.4678,53.3581,53.4678,1600.0
2007-10-29 11:30:00,63.35,63.38,63.28,63.28,4600.0,53.4763,53.5016,53.4172,53.4172,4600.0
2007-10-29 12:00:00,63.3,63.4,63.3,63.35,16000.0,53.4341,53.5185,53.4341,53.4763,16000.0
2007-10-29 12:30:00,63.39,63.4,63.29,63.39,6500.0,53.51,53.5185,53.4256,53.51,6500.0
2007-10-29 13:00:00,63.38,63.4,63.33,63.39,1700.0,53.5016,53.5185,53.4594,53.51,1700.0
2007-10-29 13:30:00,63.45,63.56,63.45,63.56,600.0,53.5607,53.6535,53.5607,53.6535,600.0
2007-10-29 14:00:00,63.57,63.57,63.36,63.42,2200.0,53.662,53.662,53.4847,53.5353,2200.0
2007-10-29 14:30:00,63.4,63.4,63.3,63.37,7800.0,53.5185,53.5185,53.4341,53.4931,7800.0
2007-10-29 15:00:00,63.37,63.42,63.32,63.42,6000.0,53.4931,53.5353,53.4509,53.5353,6000.0
2007-10-29 15:30:00,63.43,63.43,63.27,63.4,14400.0,53.5438,53.5438,53.4087,53.5185,14400.0
2007-10-30 09:30:00,63.34,63.46,63.34,63.42,7100.0,53.4678,53.5691,53.4678,53.5353,7100.0
2007-10-30 10:00:00,63.4,63.42,63.25,63.39,5000.0,53.5185,53.5353,53.3918,53.51,5000.0
2007-10-30 10:30:00,63.42,63.53,63.4,63.53,4500.0,53.5353,53.6282,53.5185,53.6282,4500.0
2007-10-30 11:00:00,63.49,63.51,63.37,63.47,8400.0,53.5944,53.6113,53.4931,53.5776,8400.0
2007-10-30 11:30:00,63.4,63.44,63.37,63.44,4600.0,53.5185,53.5522,53.4931,53.5522,4600.0
2007-10-30 12:00:00,63.45,63.48,63.44,63.48,5400.0,53.5607,53.586,53.5522,53.586,5400.0
2007-10-30 12:30:00,63.54,63.58,63.48,63.58,14200.0,53.6366,53.6704,53.586,53.6704,14200.0
2007-10-30 13:00:00,63.59,63.64,63.55,63.6,9800.0,53.6789,53.7211,53.6451,53.6873,9800.0
2007-10-30 13:30:00,63.72,63.78,63.71,63.73,4300.0,53.7886,53.8392,53.7801,53.797,4300.0
2007-10-30 14:00:00,63.74,63.82,63.72,63.75,8200.0,53.8055,53.873,53.7886,53.8139,8200.0
2007-10-30 14:30:00,63.75,63.8,63.72,63.76,4800.0,53.8139,53.8561,53.7886,53.8224,4800.0
2007-10-30 15:00:00,63.73,63.84,63.73,63.77,2600.0,53.797,53.8899,53.797,53.8308,2600.0
2007-10-30 15:30:00,63.74,63.78,63.55,63.63,5800.0,53.8055,53.8392,53.6451,53.7126,5800.0
2007-10-31 09:30:00,63.96,64.06,63.95,63.99,10000.0,53.9912,54.0756,53.9827,54.0165,10000.0
2007-10-31 10:00:00,64.04,64.08,64.04,64.07,3100.0,54.0587,54.0925,54.0587,54.084,3100.0
2007-10-31 10:30:00,64.04,64.2,63.99,64.16,21200.0,54.0587,54.1938,54.0165,54.16,21200.0
2007-10-31 11:00:00,64.16,64.19,64.14,64.19,1700.0,54.16,54.1853,54.1431,54.1853,1700.0
2007-10-31 11:30:00,64.25,64.33,64.23,64.33,3900.0,54.236,54.3035,54.2191,54.3035,3900.0
2007-10-31 12:00:00,64.33,64.42,64.33,64.37,9500.0,54.3035,54.3795,54.3035,54.3373,9500.0
2007-10-31 12:30:00,64.38,64.38,64.25,64.25,5100.0,54.3457,54.3457,54.236,54.236,5100.0
2007-10-31 13:00:00,64.26,64.35,64.26,64.31,4300.0,54.2444,54.3204,54.2444,54.2866,4300.0
2007-10-31 13:30:00,64.26,64.35,64.19,64.27,4100.0,54.2444,54.3204,54.1853,54.2529,4100.0
2007-10-31 14:00:00,64.27,64.63,63.81,64.13,15100.0,54.2529,54.5568,53.8646,54.1347,15100.0
2007-10-31 14:30:00,64.23,64.75,64.12,64.69,5800.0,54.2191,54.6581,54.1262,54.6074,5800.0
2007-10-31 15:00:00,64.76,64.78,64.41,64.45,8200.0,54.6665,54.6834,54.371,54.4048,8200.0
2007-10-31 15:30:00,64.47,64.72,64.41,64.7,2800.0,54.4217,54.6327,54.371,54.6158,2800.0
2007-11-01 09:30:00,64.21,64.34,64.15,64.34,7800.0,54.2022,54.312,54.1516,54.312,7800.0
2007-11-01 10:00:00,64.2,64.28,63.91,64.22,5100.0,54.1938,54.2613,53.949,54.2107,5100.0
2007-11-01 10:30:00,64.27,64.39,64.22,64.38,24700.0,54.2529,54.3542,54.2107,54.3457,24700.0
2007-11-01 11:00:00,64.36,64.42,64.27,64.42,7100.0,54.3288,54.3795,54.2529,54.3795,7100.0
2007-11-01 11:30:00,64.39,64.39,64.25,64.25,7900.0,54.3542,54.3542,54.236,54.236,7900.0
2007-11-01 12:00:00,64.4,64.43,64.34,64.34,3100.0,54.3626,54.3879,54.312,54.312,3100.0
2007-11-01 12:30:00,64.33,64.39,64.3,64.39,1600.0,54.3035,54.3542,54.2782,54.3542,1600.0
2007-11-01 13:00:00,64.41,64.53,64.36,64.4,4000.0,54.371,54.4723,54.3288,54.3626,4000.0
2007-11-01 13:30:00,64.37,64.37,64.08,64.08,4300.0,54.3373,54.3373,54.0925,54.0925,4300.0
2007-11-01 14:00:00,64.12,64.25,64.09,64.13,3500.0,54.1262,54.236,54.1009,54.1347,3500.0
2007-11-01 14:30:00,64.22,64.31,64.22,64.26,3600.0,54.2107,54.2866,54.2107,54.2444,3600.0
2007-11-01 15:00:00,64.3,64.31,63.85,63.85,7900.0,54.2782,54.2866,53.8983,53.8983,7900.0
2007-11-01 15:30:00,63.85,63.9,63.62,63.65,9500.0,53.8983,53.9405,53.7042,53.7295,9500.0
2007-11-02 09:30:00,64.04,64.05,63.5,63.65,11000.0,54.0587,54.0672,53.6029,53.7295,11000.0
2007-11-02 10:00:00,63.76,63.76,63.4,63.76,2300.0,53.8224,53.8224,53.5185,53.8224,2300.0
2007-11-02 10:30:00,63.87,64.01,63.76,64.01,6800.0,53.9152,54.0334,53.8224,54.0334,6800.0
2007-11-02 11:00:00,64.06,64.06,63.5,63.5,4200.0,54.0756,54.0756,53.6029,53.6029,4200.0
2007-11-02 11:30:00,63.66,63.82,63.52,63.76,4400.0,53.7379,53.873,53.6198,53.8224,4400.0
2007-11-02 12:00:00,63.85,63.93,63.78,63.89,3300.0,53.8983,53.9659,53.8392,53.9321,3300.0
2007-11-02 12:30:00,64.0,64.1,63.96,64.1,14800.0,54.0249,54.1094,53.9912,54.1094,14800.0
2007-11-02 13:00:00,64.18,64.25,64.01,64.01,4500.0,54.1769,54.236,54.0334,54.0334,4500.0
2007-11-02 13:30:00,64.05,64.05,63.93,64.0,1000.0,54.0672,54.0672,53.9659,54.0249,1000.0
2007-11-02 14:00:00,64.03,64.08,63.95,64.07,3300.0,54.0503,54.0925,53.9827,54.084,3300.0
2007-11-02 14:30:00,64.05,64.05,63.87,63.93,5400.0,54.0672,54.0672,53.9152,53.9659,5400.0
2007-11-02 15:00:00,63.91,64.05,63.77,64.03,2400.0,53.949,54.0672,53.8308,54.0503,2400.0
2007-11-02 15:30:00,63.95,64.14,63.95,64.1,4000.0,53.9827,54.1431,53.9827,54.1094,4000.0
2007-11-05 09:30:00,63.98,63.98,63.51,63.77,6700.0,54.0081,54.0081,53.6113,53.8308,6700.0
2007-11-05 10:00:00,63.78,63.95,63.73,63.79,3700.0,53.8392,53.9827,53.797,53.8477,3700.0
2007-11-05 10:30:00,63.85,64.1,63.85,63.97,19900.0,53.8983,54.1094,53.8983,53.9996,19900.0
2007-11-05 11:00:00,63.97,64.03,63.84,63.92,15100.0,53.9996,54.0503,53.8899,53.9574,15100.0
2007-11-05 11:30:00,63.9,64.05,63.82,63.96,3900.0,53.9405,54.0672,53.873,53.9912,3900.0
2007-11-05 12:00:00,63.98,63.98,63.98,63.98,2000.0,54.0081,54.0081,54.0081,54.0081,2000.0
2007-11-05 12:30:00,63.86,63.89,63.84,63.84,2800.0,53.9068,53.9321,53.8899,53.8899,2800.0
2007-11-05 13:00:00,63.9,63.92,63.77,63.81,2600.0,53.9405,53.9574,53.8308,53.8646,2600.0
2007-11-05 13:30:00,63.79,63.79,63.5,63.5,4000.0,53.8477,53.8477,53.6029,53.6029,4000.0
2007-11-05 14:00:00,63.59,63.68,63.4,63.54,12000.0,53.6789,53.7548,53.5185,53.6366,12000.0
2007-11-05 14:30:00,63.4,63.7,63.38,63.66,3900.0,53.5185,53.7717,53.5016,53.7379,3900.0
2007-11-05 15:00:00,63.57,63.99,63.55,63.99,7400.0,53.662,54.0165,53.6451,54.0165,7400.0
2007-11-05 15:30:00,63.99,64.11,63.86,63.91,10500.0,54.0165,54.1178,53.9068,53.949,10500.0
2007-11-06 09:30:00,64.0,64.13,64.0,64.04,9800.0,54.0249,54.1347,54.0249,54.0587,9800.0
2007-11-06 10:00:00,64.12,64.16,63.94,63.94,4200.0,54.1262,54.16,53.9743,53.9743,4200.0
2007-11-06 10:30:00,63.79,63.84,63.51,63.61,4200.0,53.8477,53.8899,53.6113,53.6957,4200.0
2007-11-06 11:00:00,63.62,63.67,63.57,63.63,65200.0,53.7042,53.7464,53.662,53.7126,65200.0
2007-11-06 11:30:00,63.63,63.73,63.58,63.69,6700.0,53.7126,53.797,53.6704,53.7633,6700.0
2007-11-06 12:00:00,63.61,63.78,63.61,63.75,2000.0,53.6957,53.8392,53.6957,53.8139,2000.0
2007-11-06 12:30:00,63.7,63.81,63.7,63.81,2900.0,53.7717,53.8646,53.7717,53.8646,2900.0
2007-11-06 13:00:00,63.8,63.93,63.8,63.91,2100.0,53.8561,53.9659,53.8561,53.949,2100.0
2007-11-06 13:30:00,63.88,64.03,63.88,63.97,2200.0,53.9237,54.0503,53.9237,53.9996,2200.0
2007-11-06 14:00:00,63.99,64.03,63.88,63.96,28400.0,54.0165,54.0503,53.9237,53.9912,28400.0
2007-11-06 14:30:00,63.92,64.04,63.9,64.04,1100.0,53.9574,54.0587,53.9405,54.0587,1100.0
2007-11-06 15:00:00,64.05,64.24,64.04,64.24,4500.0,54.0672,54.2275,54.0587,54.2275,4500.0
2007-11-06 15:30:00,64.28,64.45,64.24,64.44,7900.0,54.2613,54.4048,54.2275,54.3964,7900.0
2007-11-07 09:30:00,64.5,64.5,63.86,63.97,8800.0,54.447,54.447,53.9068,53.9996,8800.0
2007-11-07 10:00:00,64.0,64.21,63.98,64.09,3900.0,54.0249,54.2022,54.0081,54.1009,3900.0
2007-11-07 10:30:00,63.99,63.99,63.83,63.9,7800.0,54.0165,54.0165,53.8814,53.9405,7800.0
2007-11-07 11:00:00,63.8,63.97,63.8,63.95,11700.0,53.8561,53.9996,53.8561,53.9827,11700.0
2007-11-07 11:30:00,63.99,63.99,63.89,63.98,4800.0,54.0165,54.0165,53.9321,54.0081,4800.0
2007-11-07 12:00:00,63.91,63.91,63.63,63.63,7400.0,53.949,53.949,53.7126,53.7126,7400.0
2007-11-07 12:30:00,63.73,63.83,63.6,63.63,4700.0,53.797,53.8814,53.6873,53.7126,4700.0
2007-11-07 13:00:00,63.57,63.65,63.34,63.34,5000.0,53.662,53.7295,53.4678,53.4678,5000.0
2007-11-07 13:30:00,63.45,63.61,63.43,63.59,3200.0,53.5607,53.6957,53.5438,53.6789,3200.0
2007-11-07 14:00:00,63.5,63.7,63.5,63.67,2800.0,53.6029,53.7717,53.6029,53.7464,2800.0
2007-11-07 14:30:00,63.62,63.68,63.4,63.4,2600.0,53.7042,53.7548,53.5185,53.5185,2600.0
2007-11-07 15:00:00,63.64,63.64,63.4,63.42,3800.0,53.7211,53.7211,53.5185,53.5353,3800.0
2007-11-07 15:30:00,63.26,63.27,62.82,62.85,11900.0,53.4003,53.4087,53.0289,53.0542,11900.0
2007-11-08 09:30:00,62.53,62.54,61.68,61.81,17900.0,52.7841,52.7925,52.0665,52.1763,17900.0
2007-11-08 10:00:00,61.82,61.87,61.42,61.71,30200.0,52.1847,52.2269,51.8471,52.0919,30200.0
2007-11-08 10:30:00,61.55,61.62,61.41,61.6,3000.0,51.9568,52.0159,51.8386,51.999,3000.0
2007-11-08 11:00:00,61.59,61.7,61.55,61.62,1400.0,51.9906,52.0834,51.9568,52.0159,1400.0
2007-11-08 11:30:00,61.52,61.52,61.2,61.24,18000.0,51.9315,51.9315,51.6614,51.6951,18000.0
2007-11-08 12:00:00,61.27,61.37,60.69,60.9,36700.0,51.7204,51.8049,51.2308,51.4081,36700.0
2007-11-08 12:30:00,60.89,60.95,60.1,60.26,25300.0,51.3997,51.4503,50.7328,50.8679,25300.0
2007-11-08 13:00:00,60.2,60.31,59.72,60.24,24800.0,50.8172,50.9101,50.412,50.851,24800.0
2007-11-08 13:30:00,60.3,60.5,60.22,60.46,27000.0,50.9016,51.0705,50.8341,51.0367,27000.0
2007-11-08 14:00:00,60.45,60.53,60.02,60.06,10100.0,51.0283,51.0958,50.6653,50.699,10100.0
2007-11-08 14:30:00,60.07,60.3,59.89,60.3,5700.0,50.7075,50.9016,50.5555,50.9016,5700.0
2007-11-08 15:00:00,60.32,60.96,60.21,60.91,17000.0,50.9185,51.4588,50.8257,51.4166,17000.0
2007-11-08 15:30:00,60.95,61.03,60.6,60.65,14500.0,51.4503,51.5179,51.1549,51.1971,14500.0
2007-11-09 09:30:00,59.4,59.51,59.1,59.38,16000.0,50.1419,50.2348,49.8887,50.125,16000.0
2007-11-09 10:00:00,59.28,59.64,59.25,59.62,23200.0,50.0406,50.3445,50.0153,50.3276,23200.0
2007-11-09 10:30:00,59.53,59.59,59.19,59.19,4700.0,50.2516,50.3023,49.9646,49.9646,4700.0
2007-11-09 11:00:00,59.23,59.28,58.78,59.21,11000.0,49.9984,50.0406,49.6185,49.9815,11000.0
2007-11-09 11:30:00,59.21,59.42,59.15,59.3,3700.0,49.9815,50.1588,49.9309,50.0575,3700.0
2007-11-09 12:00:00,59.19,59.23,59.09,59.14,2800.0,49.9646,49.9984,49.8802,49.9224,2800.0
2007-11-09 12:30:00,59.17,59.45,59.17,59.25,2700.0,49.9478,50.1841,49.9478,50.0153,2700.0
2007-11-09 13:00:00,59.25,59.32,59.15,59.29,3000.0,50.0153,50.0744,49.9309,50.0491,3000.0
2007-11-09 13:30:00,59.29,59.35,59.15,59.15,6900.0,50.0491,50.0997,49.9309,49.9309,6900.0
2007-11-09 14:00:00,59.14,59.73,59.14,59.73,2900.0,49.9224,50.4205,49.9224,50.4205,2900.0
2007-11-09 14:30:00,59.72,59.77,59.49,59.59,6900.0,50.412,50.4542,50.2179,50.3023,6900.0
2007-11-09 15:00:00,59.74,59.84,59.56,59.77,14900.0,50.4289,50.5133,50.277,50.4542,14900.0
2007-11-09 15:30:00,59.67,59.67,58.9,58.9,7400.0,50.3698,50.3698,49.7198,49.7198,7400.0
2007-11-12 09:30:00,58.9,59.13,58.9,58.96,8100.0,49.7198,49.914,49.7198,49.7705,8100.0
2007-11-12 10:00:00,58.91,58.91,58.66,58.87,4800.0,49.7283,49.7283,49.5172,49.6945,4800.0
2007-11-12 10:30:00,58.85,59.21,58.85,59.17,10900.0,49.6776,49.9815,49.6776,49.9478,10900.0
2007-11-12 11:00:00,59.25,59.36,59.11,59.27,3700.0,50.0153,50.1081,49.8971,50.0322,3700.0
2007-11-12 11:30:00,59.27,59.27,59.0,59.08,10000.0,50.0322,50.0322,49.8043,49.8718,10000.0
2007-11-12 12:00:00,59.13,59.21,59.1,59.21,1100.0,49.914,49.9815,49.8887,49.9815,1100.0
2007-11-12 12:30:00,59.22,59.33,59.05,59.05,2400.0,49.99,50.0828,49.8465,49.8465,2400.0
2007-11-12 13:00:00,59.0,59.03,58.77,59.03,18200.0,49.8043,49.8296,49.6101,49.8296,18200.0
2007-11-12 13:30:00,59.0,59.0,58.45,58.49,3900.0,49.8043,49.8043,49.34,49.3737,3900.0
2007-11-12 14:00:00,58.53,58.61,58.34,58.59,5900.0,49.4075,49.475,49.2471,49.4582,5900.0
2007-11-12 14:30:00,58.58,58.82,58.4,58.73,20500.0,49.4497,49.6523,49.2978,49.5763,20500.0
2007-11-12 15:00:00,58.72,58.72,58.41,58.41,3900.0,49.5679,49.5679,49.3062,49.3062,3900.0
2007-11-12 15:30:00,58.5,58.5,58.01,58.03,7800.0,49.3822,49.3822,48.9686,48.9854,7800.0
2007-11-13 09:30:00,59.24,59.24,58.73,58.73,15500.0,50.0068,50.0068,49.5763,49.5763,15500.0
2007-11-13 10:00:00,58.9,59.08,58.9,59.08,8800.0,49.7198,49.8718,49.7198,49.8718,8800.0
2007-11-13 10:30:00,59.05,59.2,58.93,59.14,13400.0,49.8465,49.9731,49.7452,49.9224,13400.0
2007-11-13 11:00:00,59.25,59.4,59.17,59.4,12900.0,50.0153,50.1419,49.9478,50.1419,12900.0
2007-11-13 11:30:00,59.4,59.51,59.36,59.41,5100.0,50.1419,50.2348,50.1081,50.1503,5100.0
2007-11-13 12:00:00,59.39,59.48,59.24,59.24,3200.0,50.1335,50.2094,50.0068,50.0068,3200.0
2007-11-13 12:30:00,59.28,59.31,59.17,59.18,3800.0,50.0406,50.0659,49.9478,49.9562,3800.0
2007-11-13 13:00:00,59.16,59.35,59.11,59.35,1200.0,49.9393,50.0997,49.8971,50.0997,1200.0
2007-11-13 13:30:00,59.35,59.63,59.35,59.58,1900.0,50.0997,50.3361,50.0997,50.2939,1900.0
2007-11-13 14:00:00,59.52,59.61,59.46,59.5,13900.0,50.2432,50.3192,50.1926,50.2263,13900.0
2007-11-13 14:30:00,59.57,59.71,59.52,59.71,3000.0,50.2854,50.4036,50.2432,50.4036,3000.0
2007-11-13 15:00:00,59.89,60.0,59.86,59.86,2200.0,50.5555,50.6484,50.5302,50.5302,2200.0
2007-11-13 15:30:00,59.96,60.18,59.96,60.09,7400.0,50.6146,50.8003,50.6146,50.7244,7400.0
2007-11-14 09:30:00,60.65,60.79,60.1,60.19,13400.0,51.1971,51.3153,50.7328,50.8088,13400.0
2007-11-14 10:00:00,60.11,60.28,60.11,60.2,24000.0,50.7412,50.8847,50.7412,50.8172,24000.0
2007-11-14 10:30:00,60.2,60.29,60.12,60.18,3000.0,50.8172,50.8932,50.7497,50.8003,3000.0
2007-11-14 11:00:00,60.11,60.17,59.8,59.97,2500.0,50.7412,50.7919,50.4796,50.6231,2500.0
2007-11-14 11:30:00,59.93,60.18,59.87,60.11,3800.0,50.5893,50.8003,50.5387,50.7412,3800.0
2007-11-14 12:00:00,60.12,60.36,60.11,60.25,12300.0,50.7497,50.9523,50.7412,50.8594,12300.0
2007-11-14 12:30:00,60.25,60.25,60.15,60.15,2400.0,50.8594,50.8594,50.775,50.775,2400.0
2007-11-14 13:00:00,60.12,60.28,60.12,60.28,1500.0,50.7497,50.8847,50.7497,50.8847,1500.0
2007-11-14 13:30:00,60.32,60.34,60.05,60.05,9200.0,50.9185,50.9354,50.6906,50.6906,9200.0
2007-11-14 14:00:00,60.01,60.01,60.01,60.01,200.0,50.6568,50.6568,50.6568,50.6568,200.0
2007-11-14 14:30:00,60.15,60.16,59.93,59.93,1400.0,50.775,50.7835,50.5893,50.5893,1400.0
2007-11-14 15:00:00,59.88,59.96,59.8,59.93,2600.0,50.5471,50.6146,50.4796,50.5893,2600.0
2007-11-14 15:30:00,59.84,59.84,59.15,59.36,9200.0,50.5133,50.5133,49.9309,50.1081,9200.0
2007-11-15 09:30:00,59.41,59.47,59.08,59.3,18200.0,50.1503,50.201,49.8718,50.0575,18200.0
2007-11-15 10:00:00,59.18,59.45,59.18,59.43,1100.0,49.9562,50.1841,49.9562,50.1672,1100.0
2007-11-15 10:30:00,59.44,59.62,59.42,59.44,2600.0,50.1757,50.3276,50.1588,50.1757,2600.0
2007-11-15 11:00:00,59.43,59.62,59.43,59.49,7900.0,50.1672,50.3276,50.1672,50.2179,7900.0
2007-11-15 11:30:00,59.46,59.46,59.33,59.43,15500.0,50.1926,50.1926,50.0828,50.1672,15500.0
2007-11-15 12:00:00,59.51,59.53,59.36,59.36,16500.0,50.2348,50.2516,50.1081,50.1081,16500.0
2007-11-15 12:30:00,59.3,59.33,59.08,59.18,10600.0,50.0575,50.0828,49.8718,49.9562,10600.0
2007-11-15 13:00:00,59.31,59.35,59.24,59.31,3300.0,50.0659,50.0997,50.0068,50.0659,3300.0
2007-11-15 13:30:00,59.42,59.49,59.31,59.31,2400.0,50.1588,50.2179,50.0659,50.0659,2400.0
2007-11-15 14:00:00,59.23,59.34,59.14,59.27,4900.0,49.9984,50.0913,49.9224,50.0322,4900.0
2007-11-15 14:30:00,59.4,59.4,58.9,58.9,7500.0,50.1419,50.1419,49.7198,49.7198,7500.0
2007-11-15 15:00:00,58.86,58.91,58.66,58.91,2300.0,49.6861,49.7283,49.5172,49.7283,2300.0
2007-11-15 15:30:00,58.94,59.08,58.57,58.99,6900.0,49.7536,49.8718,49.4413,49.7958,6900.0
2007-11-16 09:30:00,59.3,59.3,59.0,59.2,10200.0,50.0575,50.0575,49.8043,49.9731,10200.0
2007-11-16 10:00:00,58.88,58.95,58.75,58.77,3000.0,49.703,49.762,49.5932,49.6101,3000.0
2007-11-16 10:30:00,58.7,58.97,58.7,58.97,2800.0,49.551,49.7789,49.551,49.7789,2800.0
2007-11-16 11:00:00,59.05,59.19,59.05,59.06,3700.0,49.8465,49.9646,49.8465,49.8549,3700.0
2007-11-16 11:30:00,59.06,59.36,59.06,59.36,1200.0,49.8549,50.1081,49.8549,50.1081,1200.0
2007-11-16 12:00:00,59.41,59.61,59.39,59.4,1800.0,50.1503,50.3192,50.1335,50.1419,1800.0
2007-11-16 12:30:00,59.45,59.45,59.18,59.19,4700.0,50.1841,50.1841,49.9562,49.9646,4700.0
2007-11-16 13:00:00,59.28,59.36,59.13,59.19,11400.0,50.0406,50.1081,49.914,49.9646,11400.0
2007-11-16 13:30:00,59.18,59.42,59.18,59.4,2200.0,49.9562,50.1588,49.9562,50.1419,2200.0
2007-11-16 14:00:00,59.23,59.23,58.98,59.19,2800.0,49.9984,49.9984,49.7874,49.9646,2800.0
2007-11-16 14:30:00,59.18,59.25,59.01,59.01,2400.0,49.9562,50.0153,49.8127,49.8127,2400.0
2007-11-16 15:00:00,59.2,59.25,59.18,59.18,1500.0,49.9731,50.0153,49.9562,49.9562,1500.0
2007-11-16 15:30:00,59.11,59.63,59.11,59.61,5600.0,49.8971,50.3361,49.8971,50.3192,5600.0
2007-11-19 09:30:00,59.0,59.61,59.0,59.47,4400.0,49.8043,50.3192,49.8043,50.201,4400.0
2007-11-19 10:00:00,59.49,59.5,59.49,59.5,300.0,50.2179,50.2263,50.2179,50.2263,300.0
2007-11-19 10:30:00,59.41,59.41,59.04,59.13,2000.0,50.1503,50.1503,49.838,49.914,2000.0
2007-11-19 11:00:00,59.16,59.16,58.79,58.9,2700.0,49.9393,49.9393,49.627,49.7198,2700.0
2007-11-19 11:30:00,58.8,59.01,58.8,58.98,800.0,49.6354,49.8127,49.6354,49.7874,800.0
2007-11-19 12:00:00,58.86,59.05,58.84,59.05,9100.0,49.6861,49.8465,49.6692,49.8465,9100.0
2007-11-19 12:30:00,59.02,59.02,58.81,58.83,1300.0,49.8211,49.8211,49.6439,49.6607,1300.0
2007-11-19 13:00:00,58.89,58.89,58.56,58.82,1300.0,49.7114,49.7114,49.4328,49.6523,1300.0
2007-11-19 13:30:00,58.79,58.79,58.56,58.56,2100.0,49.627,49.627,49.4328,49.4328,2100.0
2007-11-19 14:00:00,58.5,58.91,58.48,58.91,5900.0,49.3822,49.7283,49.3653,49.7283,5900.0
2007-11-19 14:30:00,59.0,59.07,58.85,58.85,14500.0,49.8043,49.8633,49.6776,49.6776,14500.0
2007-11-19 15:00:00,58.89,58.92,58.7,58.92,8000.0,49.7114,49.7367,49.551,49.7367,8000.0
2007-11-19 15:30:00,58.8,58.8,58.5,58.7,18400.0,49.6354,49.6354,49.3822,49.551,18400.0
2007-11-20 09:30:00,59.56,59.56,59.01,59.24,15700.0,50.277,50.277,49.8127,50.0068,15700.0
2007-11-20 10:00:00,59.41,59.46,59.23,59.23,3300.0,50.1503,50.1926,49.9984,49.9984,3300.0
2007-11-20 10:30:00,59.25,59.55,59.19,59.45,9300.0,50.0153,50.2685,49.9646,50.1841,9300.0
2007-11-20 11:00:00,59.64,59.64,59.44,59.44,12300.0,50.3445,50.3445,50.1757,50.1757,12300.0
2007-11-20 11:30:00,59.47,59.54,59.29,59.34,3400.0,50.201,50.2601,50.0491,50.0913,3400.0
2007-11-20 12:00:00,59.31,59.31,59.0,59.12,4400.0,50.0659,50.0659,49.8043,49.9055,4400.0
2007-11-20 12:30:00,59.0,59.0,58.73,58.84,6500.0,49.8043,49.8043,49.5763,49.6692,6500.0
2007-11-20 13:00:00,58.51,58.54,58.25,58.25,4900.0,49.3906,49.4159,49.1711,49.1711,4900.0
2007-11-20 13:30:00,58.2,58.6,58.2,58.6,1900.0,49.1289,49.4666,49.1289,49.4666,1900.0
2007-11-20 14:00:00,58.5,58.69,57.88,57.88,10200.0,49.3822,49.5426,48.8588,48.8588,10200.0
2007-11-20 14:30:00,57.95,58.2,57.8,57.93,12500.0,48.9179,49.1289,48.7913,48.901,12500.0
2007-11-20 15:00:00,57.93,58.34,57.8,58.32,15100.0,48.901,49.2471,48.7913,49.2302,15100.0
2007-11-20 15:30:00,58.46,58.93,58.42,58.71,7300.0,49.3484,49.7452,49.3146,49.5594,7300.0
2007-11-21 09:30:00,59.6,59.6,58.16,58.35,1300.0,50.3107,50.3107,49.0952,49.2556,1300.0
2007-11-21 10:00:00,58.24,58.25,58.23,58.25,600.0,49.1627,49.1711,49.1543,49.1711,600.0
2007-11-21 10:30:00,58.0,58.0,57.79,57.79,1200.0,48.9601,48.9601,48.7828,48.7828,1200.0
2007-11-21 11:00:00,57.75,57.93,57.57,57.91,7600.0,48.7491,48.901,48.5971,48.8841,7600.0
2007-11-21 11:30:00,58.03,58.1,58.01,58.01,1100.0,48.9854,49.0445,48.9686,48.9686,1100.0
2007-11-21 12:00:00,58.08,58.08,57.94,58.02,1200.0,49.0276,49.0276,48.9095,48.977,1200.0
2007-11-21 12:30:00,57.99,58.24,57.94,58.24,7500.0,48.9517,49.1627,48.9095,49.1627,7500.0
2007-11-21 13:00:00,58.5,58.55,58.33,58.34,1900.0,49.3822,49.4244,49.2387,49.2471,1900.0
2007-11-21 13:30:00,58.39,58.39,58.17,58.35,2500.0,49.2893,49.2893,49.1036,49.2556,2500.0
2007-11-21 14:00:00,58.37,58.51,58.37,58.51,1600.0,49.2724,49.3906,49.2724,49.3906,1600.0
2007-11-21 14:30:00,58.57,58.83,58.51,58.83,2000.0,49.4413,49.6607,49.3906,49.6607,2000.0
2007-11-21 15:00:00,58.76,58.76,58.34,58.39,2800.0,49.6017,49.6017,49.2471,49.2893,2800.0
2007-11-21 15:30:00,58.36,58.36,57.9,57.9,3900.0,49.264,49.264,48.8757,48.8757,3900.0
2007-11-23 09:30:00,58.67,58.67,58.12,58.12,4700.0,49.5257,49.5257,49.0614,49.0614,4700.0
2007-11-23 10:00:00,58.15,58.19,58.15,58.19,500.0,49.0867,49.1205,49.0867,49.1205,500.0
2007-11-23 10:30:00,58.07,58.13,58.06,58.12,800.0,49.0192,49.0698,49.0108,49.0614,800.0
2007-11-23 11:00:00,58.27,58.27,58.17,58.25,7500.0,49.188,49.188,49.1036,49.1711,7500.0
2007-11-23 11:30:00,58.19,58.41,58.19,58.41,5800.0,49.1205,49.3062,49.1205,49.3062,5800.0
2007-11-23 12:00:00,58.37,58.64,58.34,58.64,4100.0,49.2724,49.5004,49.2471,49.5004,4100.0
2007-11-23 12:30:00,58.69,58.73,58.53,58.58,5700.0,49.5426,49.5763,49.4075,49.4497,5700.0
2007-11-26 09:30:00,59.18,59.18,58.91,59.02,6200.0,49.9562,49.9562,49.7283,49.8211,6200.0
2007-11-26 10:00:00,59.08,59.08,58.78,58.78,1700.0,49.8718,49.8718,49.6185,49.6185,1700.0
2007-11-26 10:30:00,58.77,58.91,58.5,58.5,3600.0,49.6101,49.7283,49.3822,49.3822,3600.0
2007-11-26 11:00:00,58.5,58.55,58.16,58.29,3200.0,49.3822,49.4244,49.0952,49.2049,3200.0
2007-11-26 11:30:00,58.3,58.39,58.21,58.22,11700.0,49.2134,49.2893,49.1374,49.1458,11700.0
2007-11-26 12:00:00,58.32,58.5,58.32,58.5,600.0,49.2302,49.3822,49.2302,49.3822,600.0
2007-11-26 12:30:00,58.53,58.66,58.53,58.6,8900.0,49.4075,49.5172,49.4075,49.4666,8900.0
2007-11-26 13:00:00,58.64,58.64,58.41,58.41,600.0,49.5004,49.5004,49.3062,49.3062,600.0
2007-11-26 13:30:00,58.55,58.58,58.51,58.54,1200.0,49.4244,49.4497,49.3906,49.4159,1200.0
2007-11-26 14:00:00,58.28,58.38,58.19,58.38,3600.0,49.1965,49.2809,49.1205,49.2809,3600.0
2007-11-26 14:30:00,58.41,58.41,58.24,58.24,4100.0,49.3062,49.3062,49.1627,49.1627,4100.0
2007-11-26 15:00:00,58.1,58.1,57.64,57.71,8300.0,49.0445,49.0445,48.6562,48.7153,8300.0
2007-11-26 15:30:00,57.71,57.78,57.38,57.38,7400.0,48.7153,48.7744,48.4367,48.4367,7400.0
2007-11-27 09:30:00,58.23,58.23,57.87,57.97,9600.0,49.1543,49.1543,48.8504,48.9348,9600.0
2007-11-27 10:00:00,57.81,57.81,57.4,57.65,4100.0,48.7997,48.7997,48.4536,48.6647,4100.0
2007-11-27 10:30:00,57.9,58.26,57.86,58.26,2400.0,48.8757,49.1796,48.8419,49.1796,2400.0
2007-11-27 11:00:00,58.3,58.32,58.01,58.07,6000.0,49.2134,49.2302,48.9686,49.0192,6000.0
2007-11-27 11:30:00,58.25,58.35,58.08,58.18,3500.0,49.1711,49.2556,49.0276,49.1121,3500.0
2007-11-27 12:00:00,58.15,58.17,57.97,57.97,17000.0,49.0867,49.1036,48.9348,48.9348,17000.0
2007-11-27 12:30:00,58.23,58.26,58.19,58.21,800.0,49.1543,49.1796,49.1205,49.1374,800.0
2007-11-27 13:00:00,58.22,58.24,58.08,58.23,16400.0,49.1458,49.1627,49.0276,49.1543,16400.0
2007-11-27 13:30:00,58.22,58.24,57.99,57.99,3500.0,49.1458,49.1627,48.9517,48.9517,3500.0
2007-11-27 14:00:00,57.92,58.0,57.8,57.83,2800.0,48.8926,48.9601,48.7913,48.8166,2800.0
2007-11-27 14:30:00,57.8,57.84,57.37,57.7,21400.0,48.7913,48.825,48.4283,48.7069,21400.0
2007-11-27 15:00:00,57.68,57.89,57.54,57.65,2600.0,48.69,48.8673,48.5718,48.6647,2600.0
2007-11-27 15:30:00,57.67,58.18,57.6,58.09,8300.0,48.6815,49.1121,48.6225,49.0361,8300.0
2007-11-28 09:30:00,59.25,59.27,58.89,59.15,7700.0,50.0153,50.0322,49.7114,49.9309,7700.0
2007-11-28 10:00:00,59.0,59.28,58.99,59.24,10500.0,49.8043,50.0406,49.7958,50.0068,10500.0
2007-11-28 10:30:00,59.4,59.72,59.38,59.65,6400.0,50.1419,50.412,50.125,50.3529,6400.0
2007-11-28 11:00:00,59.69,59.7,59.59,59.69,7600.0,50.3867,50.3951,50.3023,50.3867,7600.0
2007-11-28 11:30:00,59.68,59.69,59.56,59.69,8200.0,50.3783,50.3867,50.277,50.3867,8200.0
2007-11-28 12:00:00,59.78,59.88,59.7,59.82,1500.0,50.4627,50.5471,50.3951,50.4964,1500.0
2007-11-28 12:30:00,59.78,59.84,59.73,59.75,1700.0,50.4627,50.5133,50.4205,50.4374,1700.0
2007-11-28 13:00:00,59.78,59.96,59.76,59.96,800.0,50.4627,50.6146,50.4458,50.6146,800.0
2007-11-28 13:30:00,59.92,60.13,59.92,60.04,4300.0,50.5809,50.7581,50.5809,50.6822,4300.0
2007-11-28 14:00:00,60.07,60.17,59.93,59.98,21600.0,50.7075,50.7919,50.5893,50.6315,21600.0
2007-11-28 14:30:00,59.96,60.16,59.88,59.95,9400.0,50.6146,50.7835,50.5471,50.6062,9400.0
2007-11-28 15:00:00,60.09,60.17,59.8,60.12,2200.0,50.7244,50.7919,50.4796,50.7497,2200.0
2007-11-28 15:30:00,60.03,60.09,59.95,59.99,1500.0,50.6737,50.7244,50.6062,50.6399,1500.0
2007-11-29 09:30:00,61.09,61.09,59.95,60.11,4600.0,51.5685,51.5685,50.6062,50.7412,4600.0
2007-11-29 10:00:00,59.83,59.93,59.8,59.84,2100.0,50.5049,50.5893,50.4796,50.5133,2100.0
2007-11-29 10:30:00,60.02,60.03,59.9,59.92,2800.0,50.6653,50.6737,50.564,50.5809,2800.0
2007-11-29 11:00:00,60.04,60.27,60.04,60.27,1300.0,50.6822,50.8763,50.6822,50.8763,1300.0
2007-11-29 11:30:00,60.25,60.37,60.25,60.3,1800.0,50.8594,50.9607,50.8594,50.9016,1800.0
2007-11-29 12:00:00,60.29,60.35,60.18,60.2,8100.0,50.8932,50.9438,50.8003,50.8172,8100.0
2007-11-29 12:30:00,60.22,60.24,60.01,60.04,7100.0,50.8341,50.851,50.6568,50.6822,7100.0
2007-11-29 13:00:00,59.94,60.01,59.84,59.92,4100.0,50.5977,50.6568,50.5133,50.5809,4100.0
2007-11-29 13:30:00,59.92,60.08,59.75,60.08,3600.0,50.5809,50.7159,50.4374,50.7159,3600.0
2007-11-29 14:00:00,60.02,60.17,59.95,60.17,2400.0,50.6653,50.7919,50.6062,50.7919,2400.0
2007-11-29 14:30:00,60.13,60.25,60.09,60.19,10900.0,50.7581,50.8594,50.7244,50.8088,10900.0
2007-11-29 15:00:00,60.21,60.28,60.08,60.19,4900.0,50.8257,50.8847,50.7159,50.8088,4900.0
2007-11-29 15:30:00,60.06,60.19,59.99,60.11,5700.0,50.699,50.8088,50.6399,50.7412,5700.0
2007-11-30 09:30:00,60.36,60.65,60.2,60.29,7900.0,50.9523,51.1971,50.8172,50.8932,7900.0
2007-11-30 10:00:00,60.33,60.41,60.03,60.03,3600.0,50.927,50.9945,50.6737,50.6737,3600.0
2007-11-30 10:30:00,60.17,60.17,60.1,60.1,200.0,50.7919,50.7919,50.7328,50.7328,200.0
2007-11-30 11:00:00,59.87,59.87,59.69,59.69,1700.0,50.5387,50.5387,50.3867,50.3867,1700.0
2007-11-30 11:30:00,59.68,59.85,59.6,59.85,7200.0,50.3783,50.5218,50.3107,50.5218,7200.0
2007-11-30 12:00:00,59.84,59.84,59.53,59.59,2600.0,50.5133,50.5133,50.2516,50.3023,2600.0
2007-11-30 12:30:00,59.66,59.7,59.65,59.68,700.0,50.3614,50.3951,50.3529,50.3783,700.0
2007-11-30 13:00:00,59.66,59.74,59.66,59.74,1900.0,50.3614,50.4289,50.3614,50.4289,1900.0
2007-11-30 13:30:00,59.73,59.78,59.69,59.69,1000.0,50.4205,50.4627,50.3867,50.3867,1000.0
2007-11-30 14:00:00,59.51,59.74,59.51,59.64,8300.0,50.2348,50.4289,50.2348,50.3445,8300.0
2007-11-30 14:30:00,59.59,59.69,59.49,59.53,1900.0,50.3023,50.3867,50.2179,50.2516,1900.0
2007-11-30 15:00:00,59.49,59.51,59.07,59.39,3400.0,50.2179,50.2348,49.8633,50.1335,3400.0
2007-11-30 15:30:00,59.32,59.54,59.3,59.54,4400.0,50.0744,50.2601,50.0575,50.2601,4400.0
2007-12-03 09:30:00,59.86,59.86,59.54,59.63,4300.0,50.5302,50.5302,50.2601,50.3361,4300.0
2007-12-03 10:00:00,59.5,59.51,59.37,59.48,2400.0,50.2263,50.2348,50.1166,50.2094,2400.0
2007-12-03 10:30:00,59.61,59.7,59.56,59.65,4200.0,50.3192,50.3951,50.277,50.3529,4200.0
2007-12-03 11:00:00,59.73,59.73,59.54,59.56,800.0,50.4205,50.4205,50.2601,50.277,800.0
2007-12-03 11:30:00,59.66,59.66,59.64,59.65,500.0,50.3614,50.3614,50.3445,50.3529,500.0
2007-12-03 12:00:00,59.69,59.72,59.69,59.7,400.0,50.3867,50.412,50.3867,50.3951,400.0
2007-12-03 12:30:00,59.72,59.8,59.72,59.76,9800.0,50.412,50.4796,50.412,50.4458,9800.0
2007-12-03 13:00:00,59.65,59.65,59.51,59.54,1500.0,50.3529,50.3529,50.2348,50.2601,1500.0
2007-12-03 13:30:00,59.48,59.48,59.31,59.32,4500.0,50.2094,50.2094,50.0659,50.0744,4500.0
2007-12-03 14:00:00,59.38,59.47,59.38,59.47,500.0,50.125,50.201,50.125,50.201,500.0
2007-12-03 14:30:00,59.22,59.39,59.22,59.39,2100.0,49.99,50.1335,49.99,50.1335,2100.0
2007-12-03 15:00:00,59.35,59.35,59.15,59.35,2500.0,50.0997,50.0997,49.9309,50.0997,2500.0
2007-12-03 15:30:00,59.31,59.38,59.03,59.1,4100.0,50.0659,50.125,49.8296,49.8887,4100.0
2007-12-04 09:30:00,58.5,59.05,58.5,59.02,5500.0,49.3822,49.8465,49.3822,49.8211,5500.0
2007-12-04 10:00:00,59.27,59.29,59.2,59.27,4400.0,50.0322,50.0491,49.9731,50.0322,4400.0
2007-12-04 10:30:00,59.3,59.34,59.22,59.22,500.0,50.0575,50.0913,49.99,49.99,500.0
2007-12-04 11:00:00,59.13,59.28,59.11,59.11,1500.0,49.914,50.0406,49.8971,49.8971,1500.0
2007-12-04 11:30:00,59.09,59.14,59.0,59.0,4700.0,49.8802,49.9224,49.8043,49.8043,4700.0
2007-12-04 12:00:00,59.07,59.14,59.07,59.13,12700.0,49.8633,49.9224,49.8633,49.914,12700.0
2007-12-04 12:30:00,59.17,59.17,59.17,59.17,300.0,49.9478,49.9478,49.9478,49.9478,300.0
2007-12-04 13:00:00,59.14,59.18,59.03,59.03,1000.0,49.9224,49.9562,49.8296,49.8296,1000.0
2007-12-04 13:30:00,59.06,59.15,59.06,59.06,1700.0,49.8549,49.9309,49.8549,49.8549,1700.0
2007-12-04 14:00:00,58.95,58.95,58.83,58.84,2700.0,49.762,49.762,49.6607,49.6692,2700.0
2007-12-04 14:30:00,58.88,59.06,58.86,59.06,1900.0,49.703,49.8549,49.6861,49.8549,1900.0
2007-12-04 15:00:00,59.04,59.04,58.94,59.03,1400.0,49.838,49.838,49.7536,49.8296,1400.0
2007-12-04 15:30:00,58.92,58.92,58.77,58.86,3500.0,49.7367,49.7367,49.6101,49.6861,3500.0
2007-12-05 09:30:00,59.97,59.97,59.7,59.77,5300.0,50.6231,50.6231,50.3951,50.4542,5300.0
2007-12-05 10:00:00,59.94,59.96,59.9,59.91,1500.0,50.5977,50.6146,50.564,50.5724,1500.0
2007-12-05 10:30:00,59.91,60.18,59.88,60.18,4400.0,50.5724,50.8003,50.5471,50.8003,4400.0
2007-12-05 11:00:00,60.23,60.39,60.15,60.39,10100.0,50.8425,50.9776,50.775,50.9776,10100.0
2007-12-05 11:30:00,60.38,60.41,60.33,60.39,3000.0,50.9692,50.9945,50.927,50.9776,3000.0
2007-12-05 12:00:00,60.31,60.33,60.24,60.24,900.0,50.9101,50.927,50.851,50.851,900.0
2007-12-05 12:30:00,60.38,60.42,60.38,60.42,1200.0,50.9692,51.0029,50.9692,51.0029,1200.0
2007-12-05 13:00:00,60.22,60.24,60.21,60.24,700.0,50.8341,50.851,50.8257,50.851,700.0
2007-12-05 13:30:00,60.3,60.45,60.3,60.45,600.0,50.9016,51.0283,50.9016,51.0283,600.0
2007-12-05 14:00:00,60.46,60.47,60.22,60.22,1500.0,51.0367,51.0451,50.8341,50.8341,1500.0
2007-12-05 14:30:00,60.16,60.27,60.14,60.14,1100.0,50.7835,50.8763,50.7666,50.7666,1100.0
2007-12-05 15:00:00,60.28,60.31,60.25,60.31,500.0,50.8847,50.9101,50.8594,50.9101,500.0
2007-12-05 15:30:00,60.36,60.46,60.29,60.39,5500.0,50.9523,51.0367,50.8932,50.9776,5500.0
2007-12-06 09:30:00,59.95,60.75,59.95,60.68,17100.0,50.6062,51.2815,50.6062,51.2224,17100.0
2007-12-06 10:00:00,60.67,60.73,60.5,60.57,12400.0,51.214,51.2646,51.0705,51.1296,12400.0
2007-12-06 10:30:00,60.5,60.56,60.5,60.56,1400.0,51.0705,51.1211,51.0705,51.1211,1400.0
2007-12-06 11:00:00,60.49,60.6,60.49,60.6,700.0,51.062,51.1549,51.062,51.1549,700.0
2007-12-06 11:30:00,60.64,60.71,60.64,60.68,2400.0,51.1886,51.2477,51.1886,51.2224,2400.0
2007-12-06 12:00:00,60.7,60.77,60.66,60.69,11300.0,51.2393,51.2984,51.2055,51.2308,11300.0
2007-12-06 12:30:00,60.68,60.74,60.66,60.74,1900.0,51.2224,51.2731,51.2055,51.2731,1900.0
2007-12-06 13:00:00,60.77,60.8,60.72,60.76,2500.0,51.2984,51.3237,51.2562,51.2899,2500.0
2007-12-06 13:30:00,60.75,60.8,60.7,60.71,3000.0,51.2815,51.3237,51.2393,51.2477,3000.0
2007-12-06 14:00:00,60.75,60.88,60.75,60.88,900.0,51.2815,51.3912,51.2815,51.3912,900.0
2007-12-06 14:30:00,60.9,61.07,60.9,61.05,2100.0,51.4081,51.5516,51.4081,51.5347,2100.0
2007-12-06 15:00:00,61.07,61.14,61.03,61.08,3000.0,51.5516,51.6107,51.5179,51.5601,3000.0
2007-12-06 15:30:00,61.05,61.27,61.05,61.23,3200.0,51.5347,51.7204,51.5347,51.6867,3200.0
2007-12-07 09:30:00,61.2,61.23,60.97,60.99,15600.0,51.6614,51.6867,51.4672,51.4841,15600.0
2007-12-07 10:00:00,60.92,61.04,60.92,61.04,500.0,51.425,51.5263,51.425,51.5263,500.0
2007-12-07 10:30:00,61.0,61.0,60.89,60.98,500.0,51.4925,51.4925,51.3997,51.4756,500.0
2007-12-07 11:00:00,60.94,61.06,60.93,61.04,19400.0,51.4419,51.5432,51.4334,51.5263,19400.0
2007-12-07 11:30:00,61.04,61.21,61.04,61.19,7200.0,51.5263,51.6698,51.5263,51.6529,7200.0
2007-12-07 12:00:00,61.12,61.2,61.12,61.18,1600.0,51.5938,51.6614,51.5938,51.6445,1600.0
2007-12-07 12:30:00,61.14,61.17,61.14,61.14,1100.0,51.6107,51.636,51.6107,51.6107,1100.0
2007-12-07 13:00:00,61.11,61.11,61.0,61.0,400.0,51.5854,51.5854,51.4925,51.4925,400.0
2007-12-07 13:30:00,61.07,61.07,61.07,61.07,100.0,51.5516,51.5516,51.5516,51.5516,100.0
2007-12-07 14:00:00,61.14,61.17,61.14,61.15,1200.0,51.6107,51.636,51.6107,51.6192,1200.0
2007-12-07 14:30:00,61.23,61.28,61.21,61.21,700.0,51.6867,51.7289,51.6698,51.6698,700.0
2007-12-07 15:00:00,61.21,61.35,61.17,61.28,6000.0,51.6698,51.788,51.636,51.7289,6000.0
2007-12-07 15:30:00,61.18,61.21,61.1,61.16,3800.0,51.6445,51.6698,51.5769,51.6276,3800.0
2007-12-10 09:30:00,61.23,61.23,61.22,61.22,2500.0,51.6867,51.6867,51.6782,51.6782,2500.0
2007-12-10 10:00:00,61.41,61.46,61.41,61.46,1200.0,51.8386,51.8808,51.8386,51.8808,1200.0
2007-12-10 10:30:00,61.53,61.68,61.5,61.68,4500.0,51.9399,52.0665,51.9146,52.0665,4500.0
2007-12-10 11:00:00,61.57,61.57,61.56,61.56,4300.0,51.9737,51.9737,51.9652,51.9652,4300.0
2007-12-10 11:30:00,61.58,61.63,61.53,61.63,10400.0,51.9821,52.0243,51.9399,52.0243,10400.0
2007-12-10 12:00:00,61.57,61.6,61.57,61.6,3200.0,51.9737,51.999,51.9737,51.999,3200.0
2007-12-10 12:30:00,61.62,61.65,61.62,61.62,600.0,52.0159,52.0412,52.0159,52.0159,600.0
2007-12-10 13:00:00,61.61,61.75,61.61,61.7,4300.0,52.0075,52.1256,52.0075,52.0834,4300.0
2007-12-10 13:30:00,61.64,61.64,61.45,61.45,3600.0,52.0328,52.0328,51.8724,51.8724,3600.0
2007-12-10 14:00:00,61.49,61.51,61.44,61.51,3100.0,51.9062,51.923,51.864,51.923,3100.0
2007-12-10 14:30:00,61.58,61.58,61.46,61.46,1100.0,51.9821,51.9821,51.8808,51.8808,1100.0
2007-12-10 15:00:00,61.58,61.58,61.55,61.58,700.0,51.9821,51.9821,51.9568,51.9821,700.0
2007-12-10 15:30:00,61.56,61.59,61.53,61.58,6100.0,51.9652,51.9906,51.9399,51.9821,6100.0
2007-12-11 09:30:00,61.93,61.93,61.63,61.77,2300.0,52.2776,52.2776,52.0243,52.1425,2300.0
2007-12-11 10:00:00,61.84,61.94,61.84,61.94,1000.0,52.2016,52.286,52.2016,52.286,1000.0
2007-12-11 10:30:00,61.87,61.91,61.81,61.85,1200.0,52.2269,52.2607,52.1763,52.21,1200.0
2007-12-11 11:00:00,61.82,61.88,61.82,61.88,1200.0,52.1847,52.2354,52.1847,52.2354,1200.0
2007-12-11 11:30:00,61.84,61.86,61.75,61.86,11200.0,52.2016,52.2185,52.1256,52.2185,11200.0
2007-12-11 12:00:00,61.77,61.85,61.77,61.8,2000.0,52.1425,52.21,52.1425,52.1678,2000.0
2007-12-11 12:30:00,61.83,61.9,61.83,61.89,1200.0,52.1932,52.2523,52.1932,52.2438,1200.0
2007-12-11 13:00:00,61.9,61.97,61.9,61.97,300.0,52.2523,52.3113,52.2523,52.3113,300.0
2007-12-11 13:30:00,61.98,62.0,61.9,62.0,2700.0,52.3198,52.3367,52.2523,52.3367,2700.0
2007-12-11 14:00:00,62.0,62.1,60.91,61.06,11400.0,52.3367,52.4211,51.4166,51.5432,11400.0
2007-12-11 14:30:00,61.15,61.15,60.6,60.94,34100.0,51.6192,51.6192,51.1549,51.4419,34100.0
2007-12-11 15:00:00,60.88,60.88,60.48,60.65,4300.0,51.3912,51.3912,51.0536,51.1971,4300.0
2007-12-11 15:30:00,60.63,60.64,60.28,60.3,7400.0,51.1802,51.1886,50.8847,50.9016,7400.0
2007-12-12 09:30:00,62.4,62.4,61.46,61.53,5200.0,52.6743,52.6743,51.8808,51.9399,5200.0
2007-12-12 10:00:00,61.54,61.64,61.46,61.64,1500.0,51.9484,52.0328,51.8808,52.0328,1500.0
2007-12-12 10:30:00,61.6,61.6,61.39,61.4,800.0,51.999,51.999,51.8217,51.8302,800.0
2007-12-12 11:00:00,61.48,61.6,61.41,61.42,2300.0,51.8977,51.999,51.8386,51.8471,2300.0
2007-12-12 11:30:00,61.49,61.6,61.49,61.56,7700.0,51.9062,51.999,51.9062,51.9652,7700.0
2007-12-12 12:00:00,61.39,61.39,61.39,61.39,100.0,51.8217,51.8217,51.8217,51.8217,100.0
2007-12-12 12:30:00,61.39,61.39,61.19,61.26,900.0,51.8217,51.8217,51.6529,51.712,900.0
2007-12-12 13:00:00,61.18,61.2,61.18,61.2,200.0,51.6445,51.6614,51.6445,51.6614,200.0
2007-12-12 13:30:00,61.15,61.31,61.15,61.23,500.0,51.6192,51.7542,51.6192,51.6867,500.0
2007-12-12 14:00:00,61.28,61.35,61.15,61.15,2000.0,51.7289,51.788,51.6192,51.6192,2000.0
2007-12-12 14:30:00,61.09,61.11,61.06,61.09,800.0,51.5685,51.5854,51.5432,51.5685,800.0
2007-12-12 15:00:00,60.67,60.74,60.19,60.47,4900.0,51.214,51.2731,50.8088,51.0451,4900.0
2007-12-12 15:30:00,60.48,60.88,60.25,60.87,5500.0,51.0536,51.3912,50.8594,51.3828,5500.0
2007-12-13 09:30:00,61.62,61.62,60.56,60.59,6100.0,52.0159,52.0159,51.1211,51.1464,6100.0
2007-12-13 10:00:00,60.72,60.93,60.72,60.93,1300.0,51.2562,51.4334,51.2562,51.4334,1300.0
2007-12-13 10:30:00,60.59,60.63,60.42,60.42,1200.0,51.1464,51.1802,51.0029,51.0029,1200.0
2007-12-13 11:00:00,60.61,60.61,60.41,60.42,2300.0,51.1633,51.1633,50.9945,51.0029,2300.0
2007-12-13 11:30:00,60.51,60.67,60.46,60.67,1700.0,51.0789,51.214,51.0367,51.214,1700.0
2007-12-13 12:00:00,60.64,60.78,60.64,60.74,1400.0,51.1886,51.3068,51.1886,51.2731,1400.0
2007-12-13 12:30:00,60.68,60.68,60.48,60.58,10800.0,51.2224,51.2224,51.0536,51.138,10800.0
2007-12-13 13:00:00,60.48,60.63,60.48,60.63,500.0,51.0536,51.1802,51.0536,51.1802,500.0
2007-12-13 13:30:00,60.5,60.5,60.43,60.43,900.0,51.0705,51.0705,51.0114,51.0114,900.0
2007-12-13 14:00:00,60.48,60.76,60.48,60.76,2700.0,51.0536,51.2899,51.0536,51.2899,2700.0
2007-12-13 14:30:00,60.72,60.75,60.64,60.74,1500.0,51.2562,51.2815,51.1886,51.2731,1500.0
2007-12-13 15:00:00,60.71,60.76,60.59,60.76,3100.0,51.2477,51.2899,51.1464,51.2899,3100.0
2007-12-13 15:30:00,60.89,61.0,60.83,60.97,4400.0,51.3997,51.4925,51.349,51.4672,4400.0
2007-12-14 09:30:00,60.93,60.93,60.15,60.31,3400.0,51.5832,51.5832,50.9228,51.0583,3400.0
2007-12-14 10:00:00,60.43,60.45,60.41,60.41,400.0,51.1599,51.1768,51.1429,51.1429,400.0
2007-12-14 10:30:00,60.43,60.79,60.43,60.79,5600.0,51.1599,51.4647,51.1599,51.4647,5600.0
2007-12-14 11:00:00,60.77,60.77,60.67,60.68,1500.0,51.4477,51.4477,51.3631,51.3715,1500.0
2007-12-14 11:30:00,60.66,60.66,60.52,60.52,1400.0,51.3546,51.3546,51.2361,51.2361,1400.0
2007-12-14 12:00:00,60.49,60.58,60.44,60.44,16900.0,51.2107,51.2869,51.1683,51.1683,16900.0
2007-12-14 12:30:00,60.28,60.38,60.28,60.38,900.0,51.0329,51.1176,51.0329,51.1176,900.0
2007-12-14 13:00:00,60.44,60.44,60.44,60.44,100.0,51.1683,51.1683,51.1683,51.1683,100.0
2007-12-14 13:30:00,60.47,60.47,60.47,60.47,200.0,51.1937,51.1937,51.1937,51.1937,200.0
2007-12-14 14:00:00,60.41,60.48,60.37,60.48,1200.0,51.1429,51.2022,51.1091,51.2022,1200.0
2007-12-14 14:30:00,60.46,60.46,60.38,60.38,600.0,51.1853,51.1853,51.1176,51.1176,600.0
2007-12-14 15:00:00,60.27,60.32,60.0,60.1,2300.0,51.0244,51.0668,50.7958,50.8805,2300.0
2007-12-14 15:30:00,60.17,60.36,60.01,60.11,9700.0,50.9398,51.1006,50.8043,50.889,9700.0
2007-12-17 09:30:00,59.91,59.91,59.51,59.56,13400.0,50.7197,50.7197,50.381,50.4233,13400.0
2007-12-17 10:00:00,59.5,59.55,59.5,59.55,400.0,50.3725,50.4149,50.3725,50.4149,400.0
2007-12-17 10:30:00,59.45,59.62,59.45,59.62,1600.0,50.3302,50.4741,50.3302,50.4741,1600.0
2007-12-17 11:00:00,59.56,59.56,59.56,59.56,900.0,50.4233,50.4233,50.4233,50.4233,900.0
2007-12-17 11:30:00,59.38,59.43,59.25,59.25,23800.0,50.271,50.3133,50.1609,50.1609,23800.0
2007-12-17 12:00:00,59.39,59.43,59.35,59.43,1800.0,50.2794,50.3133,50.2456,50.3133,1800.0
2007-12-17 12:30:00,59.45,59.51,59.36,59.49,8700.0,50.3302,50.381,50.254,50.3641,8700.0
2007-12-17 13:00:00,59.46,59.46,59.21,59.21,900.0,50.3387,50.3387,50.127,50.127,900.0
2007-12-17 13:30:00,59.25,59.25,59.01,59.08,600.0,50.1609,50.1609,49.9577,50.017,600.0
2007-12-17 14:00:00,59.11,59.12,59.0,59.12,3700.0,50.0424,50.0508,49.9492,50.0508,3700.0
2007-12-17 14:30:00,59.24,59.24,58.87,58.87,4100.0,50.1524,50.1524,49.8392,49.8392,4100.0
2007-12-17 15:00:00,58.99,58.99,58.85,58.86,2400.0,49.9408,49.9408,49.8223,49.8307,2400.0
2007-12-17 15:30:00,58.94,59.09,58.77,58.86,4400.0,49.8985,50.0254,49.7545,49.8307,4400.0
2007-12-18 09:30:00,59.66,59.66,59.11,59.27,6500.0,50.508,50.508,50.0424,50.1778,6500.0
2007-12-18 10:00:00,59.27,59.27,58.91,59.09,2700.0,50.1778,50.1778,49.8731,50.0254,2700.0
2007-12-18 10:30:00,59.11,59.11,58.88,58.88,2500.0,50.0424,50.0424,49.8477,49.8477,2500.0
2007-12-18 11:00:00,59.08,59.08,58.98,58.99,1700.0,50.017,50.017,49.9323,49.9408,1700.0
2007-12-18 11:30:00,58.8,58.85,58.53,58.53,14400.0,49.7799,49.8223,49.5513,49.5513,14400.0
2007-12-18 12:00:00,58.4,58.55,58.36,58.52,2400.0,49.4413,49.5683,49.4074,49.5429,2400.0
2007-12-18 12:30:00,58.6,58.65,58.51,58.61,1000.0,49.6106,49.6529,49.5344,49.6191,1000.0
2007-12-18 13:00:00,58.58,59.06,58.54,59.03,36000.0,49.5937,50.0,49.5598,49.9746,36000.0
2007-12-18 13:30:00,58.95,59.18,58.95,59.04,1800.0,49.9069,50.1016,49.9069,49.9831,1800.0
2007-12-18 14:00:00,59.14,59.35,59.04,59.35,9600.0,50.0678,50.2456,49.9831,50.2456,9600.0
2007-12-18 14:30:00,59.37,59.38,59.13,59.13,1300.0,50.2625,50.271,50.0593,50.0593,1300.0
2007-12-18 15:00:00,59.12,59.21,59.12,59.17,1900.0,50.0508,50.127,50.0508,50.0932,1900.0
2007-12-18 15:30:00,59.23,59.34,59.05,59.05,3300.0,50.144,50.2371,49.9916,49.9916,3300.0
2007-12-19 09:30:00,59.4,59.45,59.19,59.45,5900.0,50.2879,50.3302,50.1101,50.3302,5900.0
2007-12-19 10:00:00,59.43,59.5,59.37,59.4,2900.0,50.3133,50.3725,50.2625,50.2879,2900.0
2007-12-19 10:30:00,59.46,59.5,59.33,59.33,3400.0,50.3387,50.3725,50.2286,50.2286,3400.0
2007-12-19 11:00:00,59.35,59.35,59.1,59.2,4200.0,50.2456,50.2456,50.0339,50.1186,4200.0
2007-12-19 11:30:00,59.15,59.21,59.01,59.01,12100.0,50.0762,50.127,49.9577,49.9577,12100.0
2007-12-19 12:00:00,59.1,59.26,59.1,59.26,1500.0,50.0339,50.1694,50.0339,50.1694,1500.0
2007-12-19 12:30:00,59.14,59.28,59.13,59.28,600.0,50.0678,50.1863,50.0593,50.1863,600.0
2007-12-19 13:00:00,59.21,59.21,59.08,59.08,1700.0,50.127,50.127,50.017,50.017,1700.0
2007-12-19 13:30:00,59.02,59.14,58.97,58.97,3800.0,49.9662,50.0678,49.9238,49.9238,3800.0
2007-12-19 14:00:00,59.04,59.46,59.04,59.41,7400.0,49.9831,50.3387,49.9831,50.2964,7400.0
2007-12-19 14:30:00,59.46,59.57,59.44,59.52,2300.0,50.3387,50.4318,50.3217,50.3895,2300.0
2007-12-19 15:00:00,59.46,59.53,59.33,59.38,2400.0,50.3387,50.3979,50.2286,50.271,2400.0
2007-12-19 15:30:00,59.36,59.47,59.24,59.24,4800.0,50.254,50.3471,50.1524,50.1524,4800.0
2007-12-20 09:30:00,59.51,60.16,59.51,59.93,1300.0,50.381,50.9313,50.381,50.7366,1300.0
2007-12-20 10:00:00,59.86,59.93,59.8,59.85,1600.0,50.6773,50.7366,50.6265,50.6689,1600.0
2007-12-20 10:30:00,59.81,60.0,59.78,59.78,9600.0,50.635,50.7958,50.6096,50.6096,9600.0
2007-12-20 11:00:00,59.8,59.8,59.71,59.77,1700.0,50.6265,50.6265,50.5503,50.6011,1700.0
2007-12-20 11:30:00,59.8,59.8,59.74,59.76,2400.0,50.6265,50.6265,50.5757,50.5927,2400.0
2007-12-20 12:00:00,59.68,59.75,59.58,59.7,2700.0,50.5249,50.5842,50.4403,50.5419,2700.0
2007-12-20 12:30:00,59.71,59.71,59.65,59.7,14100.0,50.5503,50.5503,50.4995,50.5419,14100.0
2007-12-20 13:00:00,59.71,59.97,59.71,59.96,1400.0,50.5503,50.7704,50.5503,50.762,1400.0
2007-12-20 13:30:00,59.98,60.0,59.9,59.95,2100.0,50.7789,50.7958,50.7112,50.7535,2100.0
2007-12-20 14:00:00,60.09,60.19,60.08,60.19,3800.0,50.872,50.9567,50.8636,50.9567,3800.0
2007-12-20 14:30:00,60.21,60.29,60.17,60.19,4900.0,50.9736,51.0414,50.9398,50.9567,4900.0
2007-12-20 15:00:00,60.19,60.24,60.06,60.1,1800.0,50.9567,50.999,50.8466,50.8805,1800.0
2007-12-20 15:30:00,60.13,60.3,60.12,60.3,12200.0,50.9059,51.0498,50.8974,51.0498,12200.0
2007-12-21 09:30:00,61.51,61.51,60.95,60.95,8600.0,52.0742,52.0742,51.6001,51.6001,8600.0
2007-12-21 10:00:00,60.99,61.12,60.9,61.07,4900.0,51.634,51.744,51.5578,51.7017,4900.0
2007-12-21 10:30:00,61.01,61.01,60.88,60.94,1000.0,51.6509,51.6509,51.5409,51.5916,1000.0
2007-12-21 11:00:00,60.88,60.92,60.88,60.91,3100.0,51.5409,51.5747,51.5409,51.5662,3100.0
2007-12-21 11:30:00,60.9,60.94,60.79,60.94,8700.0,51.5578,51.5916,51.4647,51.5916,8700.0
2007-12-21 12:00:00,60.93,60.94,60.85,60.9,1600.0,51.5832,51.5916,51.5155,51.5578,1600.0
2007-12-21 12:30:00,60.9,60.96,60.89,60.89,500.0,51.5578,51.6086,51.5493,51.5493,500.0
2007-12-21 13:00:00,60.85,60.9,60.85,60.9,1000.0,51.5155,51.5578,51.5155,51.5578,1000.0
2007-12-21 13:30:00,60.84,60.94,60.84,60.94,600.0,51.507,51.5916,51.507,51.5916,600.0
2007-12-21 14:00:00,61.06,61.06,61.01,61.01,2800.0,51.6932,51.6932,51.6509,51.6509,2800.0
2007-12-21 14:30:00,61.0,61.13,60.96,61.13,1200.0,51.6424,51.7525,51.6086,51.7525,1200.0
2007-12-21 15:00:00,61.13,61.13,61.07,61.08,700.0,51.7525,51.7525,51.7017,51.7102,700.0
2007-12-21 15:30:00,61.11,61.21,60.97,61.21,8200.0,51.7356,51.8202,51.617,51.8202,8200.0
2007-12-24 09:30:00,61.06,61.64,61.06,61.6,10600.0,51.6932,52.1843,51.6932,52.1504,10600.0
2007-12-24 10:00:00,61.58,61.66,61.56,61.59,2300.0,52.1335,52.2012,52.1165,52.1419,2300.0
2007-12-24 10:30:00,61.54,61.56,61.49,61.52,8700.0,52.0996,52.1165,52.0573,52.0827,8700.0
2007-12-24 11:00:00,61.57,61.58,61.55,61.58,5000.0,52.125,52.1335,52.1081,52.1335,5000.0
2007-12-24 11:30:00,61.57,61.6,61.56,61.57,6200.0,52.125,52.1504,52.1165,52.125,6200.0
2007-12-24 12:00:00,61.6,61.64,61.6,61.64,2300.0,52.1504,52.1843,52.1504,52.1843,2300.0
2007-12-24 12:30:00,61.67,61.79,61.66,61.72,17200.0,52.2097,52.3113,52.2012,52.252,17200.0
2007-12-24 13:00:00,61.69,61.71,61.69,61.69,6200.0,52.2266,52.2435,52.2266,52.2266,6200.0
2007-12-24 13:30:00,61.69,61.69,61.69,61.69,0.0,52.2266,52.2266,52.2266,52.2266,0.0
2007-12-24 14:00:00,61.69,61.69,61.69,61.69,0.0,52.2266,52.2266,52.2266,52.2266,0.0
2007-12-24 14:30:00,61.69,61.69,61.69,61.69,0.0,52.2266,52.2266,52.2266,52.2266,0.0
2007-12-24 15:00:00,61.69,61.69,61.69,61.69,0.0,52.2266,52.2266,52.2266,52.2266,0.0
2007-12-24 15:30:00,61.69,61.69,61.69,61.69,0.0,52.2266,52.2266,52.2266,52.2266,0.0
2007-12-26 09:30:00,61.8,61.8,61.45,61.45,4600.0,52.3197,52.3197,52.0234,52.0234,4600.0
2007-12-26 10:00:00,61.58,61.58,61.58,61.58,1000.0,52.1335,52.1335,52.1335,52.1335,1000.0
2007-12-26 10:30:00,61.59,61.59,61.47,61.5,9100.0,52.1419,52.1419,52.0403,52.0657,9100.0
2007-12-26 11:00:00,61.48,61.59,61.48,61.53,3400.0,52.0488,52.1419,52.0488,52.0911,3400.0
2007-12-26 11:30:00,61.49,61.57,61.49,61.53,900.0,52.0573,52.125,52.0573,52.0911,900.0
2007-12-26 12:00:00,61.5,61.55,61.48,61.53,16500.0,52.0657,52.1081,52.0488,52.0911,16500.0
2007-12-26 12:30:00,61.53,61.63,61.53,61.61,4000.0,52.0911,52.1758,52.0911,52.1589,4000.0
2007-12-26 13:00:00,61.62,61.68,61.62,61.65,20500.0,52.1673,52.2181,52.1673,52.1927,20500.0
2007-12-26 13:30:00,61.65,61.8,61.64,61.78,11600.0,52.1927,52.3197,52.1843,52.3028,11600.0
2007-12-26 14:00:00,61.83,61.86,61.8,61.86,1900.0,52.3451,52.3705,52.3197,52.3705,1900.0
2007-12-26 14:30:00,61.91,61.91,61.84,61.85,3700.0,52.4128,52.4128,52.3536,52.362,3700.0
2007-12-26 15:00:00,61.88,61.88,61.82,61.85,6400.0,52.3874,52.3874,52.3367,52.362,6400.0
2007-12-26 15:30:00,61.76,61.85,61.74,61.81,6100.0,52.2859,52.362,52.2689,52.3282,6100.0
2007-12-27 09:30:00,61.85,61.85,61.48,61.48,11200.0,52.362,52.362,52.0488,52.0488,11200.0
2007-12-27 10:00:00,61.54,61.63,61.54,61.62,900.0,52.0996,52.1758,52.0996,52.1673,900.0
2007-12-27 10:30:00,61.56,61.56,61.42,61.42,8700.0,52.1165,52.1165,51.998,51.998,8700.0
2007-12-27 11:00:00,61.38,61.38,61.19,61.31,30200.0,51.9641,51.9641,51.8033,51.9049,30200.0
2007-12-27 11:30:00,61.31,61.31,61.27,61.31,3200.0,51.9049,51.9049,51.871,51.9049,3200.0
2007-12-27 12:00:00,61.33,61.33,61.25,61.25,8100.0,51.9218,51.9218,51.8541,51.8541,8100.0
2007-12-27 12:30:00,61.17,61.21,61.09,61.12,1100.0,51.7864,51.8202,51.7186,51.744,1100.0
2007-12-27 13:00:00,61.16,61.16,61.16,61.16,100.0,51.7779,51.7779,51.7779,51.7779,100.0
2007-12-27 13:30:00,61.21,61.28,61.21,61.21,2400.0,51.8202,51.8795,51.8202,51.8202,2400.0
2007-12-27 14:00:00,61.25,61.33,61.25,61.33,500.0,51.8541,51.9218,51.8541,51.9218,500.0
2007-12-27 14:30:00,61.16,61.22,61.15,61.15,2300.0,51.7779,51.8287,51.7694,51.7694,2300.0
2007-12-27 15:00:00,61.19,61.26,61.15,61.15,4100.0,51.8033,51.8626,51.7694,51.7694,4100.0
2007-12-27 15:30:00,61.0,61.01,60.8,60.88,7600.0,51.6424,51.6509,51.4731,51.5409,7600.0
2007-12-28 09:30:00,62.49,62.49,61.06,61.06,6400.0,52.9039,52.9039,51.6932,51.6932,6400.0
2007-12-28 10:00:00,60.88,61.08,60.88,61.03,3400.0,51.5409,51.7102,51.5409,51.6678,3400.0
2007-12-28 10:30:00,61.05,61.05,60.96,60.96,300.0,51.6848,51.6848,51.6086,51.6086,300.0
2007-12-28 11:00:00,61.06,61.08,60.91,61.0,600.0,51.6932,51.7102,51.5662,51.6424,600.0
2007-12-28 11:30:00,61.05,61.09,60.96,61.05,2800.0,51.6848,51.7186,51.6086,51.6848,2800.0
2007-12-28 12:00:00,60.91,60.91,60.84,60.84,1200.0,51.5662,51.5662,51.507,51.507,1200.0
2007-12-28 12:30:00,60.78,60.8,60.54,60.54,4600.0,51.4562,51.4731,51.253,51.253,4600.0
2007-12-28 13:00:00,60.5,60.69,60.5,60.69,6500.0,51.2191,51.38,51.2191,51.38,6500.0
2007-12-28 13:30:00,60.66,60.77,60.61,60.77,1000.0,51.3546,51.4477,51.3123,51.4477,1000.0
2007-12-28 14:00:00,60.8,60.83,60.77,60.8,1900.0,51.4731,51.4985,51.4477,51.4731,1900.0
2007-12-28 14:30:00,60.78,60.89,60.76,60.8,3300.0,51.4562,51.5493,51.4393,51.4731,3300.0
2007-12-28 15:00:00,60.77,60.88,60.75,60.82,2200.0,51.4477,51.5409,51.4308,51.4901,2200.0
2007-12-28 15:30:00,60.85,60.92,60.78,60.82,10700.0,51.5155,51.5747,51.4562,51.4901,10700.0
2007-12-31 09:30:00,61.03,61.03,60.5,60.5,7000.0,51.6678,51.6678,51.2191,51.2191,7000.0
2007-12-31 10:00:00,60.47,60.56,60.45,60.48,6800.0,51.1937,51.2699,51.1768,51.2022,6800.0
2007-12-31 10:30:00,60.41,60.41,60.3,60.3,2000.0,51.1429,51.1429,51.0498,51.0498,2000.0
2007-12-31 11:00:00,60.3,60.35,60.2,60.27,4600.0,51.0498,51.0922,50.9652,51.0244,4600.0
2007-12-31 11:30:00,60.34,60.37,60.25,60.25,6400.0,51.0837,51.1091,51.0075,51.0075,6400.0
2007-12-31 12:00:00,60.24,60.34,60.24,60.34,5700.0,50.999,51.0837,50.999,51.0837,5700.0
2007-12-31 12:30:00,60.26,60.32,60.24,60.32,6800.0,51.016,51.0668,50.999,51.0668,6800.0
2007-12-31 13:00:00,60.3,60.38,60.22,60.36,4900.0,51.0498,51.1176,50.9821,51.1006,4900.0
2007-12-31 13:30:00,60.31,60.38,60.31,60.35,600.0,51.0583,51.1176,51.0583,51.0922,600.0
2007-12-31 14:00:00,60.35,60.35,60.3,60.33,500.0,51.0922,51.0922,51.0498,51.0752,500.0
2007-12-31 14:30:00,60.39,60.49,60.35,60.46,1500.0,51.126,51.2107,51.0922,51.1853,1500.0
2007-12-31 15:00:00,60.47,60.55,60.42,60.55,3200.0,51.1937,51.2615,51.1514,51.2615,3200.0
2007-12-31 15:30:00,60.53,60.53,60.2,60.2,5800.0,51.2445,51.2445,50.9652,50.9652,5800.0
2008-01-02 09:30:00,60.79,60.79,60.04,60.1,8500.0,51.4647,51.4647,50.8297,50.8805,8500.0
2008-01-02 10:00:00,60.1,60.1,59.63,59.75,9400.0,50.8805,50.8805,50.4826,50.5842,9400.0
2008-01-02 10:30:00,59.69,59.69,59.48,59.58,34600.0,50.5334,50.5334,50.3556,50.4403,34600.0
2008-01-02 11:00:00,59.43,59.56,59.15,59.23,16800.0,50.3133,50.4233,50.0762,50.144,16800.0
2008-01-02 11:30:00,59.05,59.07,58.89,59.03,20600.0,49.9916,50.0085,49.8561,49.9746,20600.0
2008-01-02 12:00:00,59.0,59.0,58.69,58.69,9100.0,49.9492,49.9492,49.6868,49.6868,9100.0
2008-01-02 12:30:00,58.71,58.86,58.71,58.84,4800.0,49.7037,49.8307,49.7037,49.8138,4800.0
2008-01-02 13:00:00,58.86,58.86,58.65,58.7,4300.0,49.8307,49.8307,49.6529,49.6953,4300.0
2008-01-02 13:30:00,58.75,59.0,58.75,59.0,3100.0,49.7376,49.9492,49.7376,49.9492,3100.0
2008-01-02 14:00:00,58.87,59.28,58.87,59.13,3900.0,49.8392,50.1863,49.8392,50.0593,3900.0
2008-01-02 14:30:00,59.12,59.17,58.84,58.9,10800.0,50.0508,50.0932,49.8138,49.8646,10800.0
2008-01-02 15:00:00,58.81,58.86,58.68,58.86,6700.0,49.7884,49.8307,49.6783,49.8307,6700.0
2008-01-02 15:30:00,58.75,59.01,58.75,59.01,11600.0,49.7376,49.9577,49.7376,49.9577,11600.0
2008-01-03 09:30:00,58.66,59.04,58.62,58.7,6900.0,49.6614,49.9831,49.6275,49.6953,6900.0
2008-01-03 10:00:00,58.9,58.9,58.72,58.76,3800.0,49.8646,49.8646,49.7122,49.7461,3800.0
2008-01-03 10:30:00,58.71,58.83,58.59,58.67,11300.0,49.7037,49.8053,49.6021,49.6699,11300.0
2008-01-03 11:00:00,58.7,58.87,58.7,58.78,3800.0,49.6953,49.8392,49.6953,49.763,3800.0
2008-01-03 11:30:00,58.85,58.96,58.77,58.94,16300.0,49.8223,49.9154,49.7545,49.8985,16300.0
2008-01-03 12:00:00,58.89,59.11,58.86,59.11,8300.0,49.8561,50.0424,49.8307,50.0424,8300.0
2008-01-03 12:30:00,59.1,59.16,58.99,58.99,4000.0,50.0339,50.0847,49.9408,49.9408,4000.0
2008-01-03 13:00:00,58.95,58.98,58.83,58.83,1600.0,49.9069,49.9323,49.8053,49.8053,1600.0
2008-01-03 13:30:00,58.88,58.93,58.8,58.8,1100.0,49.8477,49.89,49.7799,49.7799,1100.0
2008-01-03 14:00:00,58.8,58.8,58.64,58.8,2700.0,49.7799,49.7799,49.6445,49.7799,2700.0
2008-01-03 14:30:00,58.74,58.79,58.67,58.67,1900.0,49.7291,49.7715,49.6699,49.6699,1900.0
2008-01-03 15:00:00,58.7,58.7,58.44,58.44,9100.0,49.6953,49.6953,49.4752,49.4752,9100.0
2008-01-03 15:30:00,58.51,58.73,58.45,58.71,11900.0,49.5344,49.7207,49.4836,49.7037,11900.0
2008-01-04 09:30:00,58.08,58.08,57.51,57.73,11700.0,49.1704,49.1704,48.6878,48.8741,11700.0
2008-01-04 10:00:00,57.77,57.77,57.29,57.33,3600.0,48.9079,48.9079,48.5016,48.5354,3600.0
2008-01-04 10:30:00,57.3,57.32,56.82,56.83,5900.0,48.51,48.527,48.1037,48.1121,5900.0
2008-01-04 11:00:00,56.88,57.0,56.81,57.0,9400.0,48.1545,48.2561,48.0952,48.2561,9400.0
2008-01-04 11:30:00,57.05,57.05,56.93,56.93,3900.0,48.2984,48.2984,48.1968,48.1968,3900.0
2008-01-04 12:00:00,57.04,57.14,56.96,56.96,14500.0,48.2899,48.3746,48.2222,48.2222,14500.0
2008-01-04 12:30:00,57.0,57.0,56.88,56.88,6400.0,48.2561,48.2561,48.1545,48.1545,6400.0
2008-01-04 13:00:00,56.85,56.9,56.73,56.74,3800.0,48.1291,48.1714,48.0275,48.0359,3800.0
2008-01-04 13:30:00,56.77,56.84,56.57,56.8,7300.0,48.0613,48.1206,47.892,48.0867,7300.0
2008-01-04 14:00:00,56.74,56.74,56.38,56.38,16900.0,48.0359,48.0359,47.7312,47.7312,16900.0
2008-01-04 14:30:00,56.34,56.34,56.1,56.31,5700.0,47.6973,47.6973,47.4941,47.6719,5700.0
2008-01-04 15:00:00,56.34,56.5,56.2,56.5,15600.0,47.6973,47.8328,47.5788,47.8328,15600.0
2008-01-04 15:30:00,56.44,56.45,56.12,56.23,9800.0,47.782,47.7904,47.511,47.6042,9800.0
2008-01-07 09:30:00,56.06,56.32,56.06,56.28,21700.0,47.4603,47.6804,47.4603,47.6465,21700.0
2008-01-07 10:00:00,56.16,56.16,55.3,55.3,31800.0,47.5449,47.5449,46.8168,46.8168,31800.0
2008-01-07 10:30:00,55.33,55.54,55.11,55.47,23300.0,46.8422,47.02,46.656,46.9608,23300.0
2008-01-07 11:00:00,55.49,55.81,55.49,55.69,64400.0,46.9777,47.2486,46.9777,47.147,64400.0
2008-01-07 11:30:00,55.67,56.18,55.67,55.93,54000.0,47.1301,47.5618,47.1301,47.3502,54000.0
2008-01-07 12:00:00,55.99,55.99,55.69,55.93,6300.0,47.401,47.401,47.147,47.3502,6300.0
2008-01-07 12:30:00,56.11,56.24,56.05,56.13,14000.0,47.5026,47.6126,47.4518,47.5195,14000.0
2008-01-07 13:00:00,56.07,56.09,55.99,56.0,12800.0,47.4687,47.4856,47.401,47.4095,12800.0
2008-01-07 13:30:00,56.02,56.02,55.61,55.68,6900.0,47.4264,47.4264,47.0793,47.1385,6900.0
2008-01-07 14:00:00,55.67,55.67,55.32,55.39,81400.0,47.1301,47.1301,46.8338,46.893,81400.0
2008-01-07 14:30:00,55.43,55.61,55.27,55.42,8000.0,46.9269,47.0793,46.7914,46.9184,8000.0
2008-01-07 15:00:00,55.5,55.55,55.2,55.27,16900.0,46.9862,47.0285,46.7322,46.7914,16900.0
2008-01-07 15:30:00,55.24,55.84,55.0,55.7,21000.0,46.766,47.274,46.5629,47.1555,21000.0
2008-01-08 09:30:00,55.85,55.88,55.65,55.81,26100.0,47.2825,47.3079,47.1131,47.2486,26100.0
2008-01-08 10:00:00,55.8,56.27,55.78,56.08,9400.0,47.2401,47.638,47.2232,47.4772,9400.0
2008-01-08 10:30:00,56.1,56.1,55.85,55.96,9000.0,47.4941,47.4941,47.2825,47.3756,9000.0
2008-01-08 11:00:00,55.75,55.75,55.59,55.59,4800.0,47.1978,47.1978,47.0623,47.0623,4800.0
2008-01-08 11:30:00,55.62,55.63,55.31,55.48,152400.0,47.0877,47.0962,46.8253,46.9692,152400.0
2008-01-08 12:00:00,55.39,55.6,55.39,55.56,13100.0,46.893,47.0708,46.893,47.037,13100.0
2008-01-08 12:30:00,55.51,55.57,55.44,55.53,10700.0,46.9946,47.0454,46.9354,47.0116,10700.0
2008-01-08 13:00:00,55.45,55.8,55.39,55.8,4900.0,46.9438,47.2401,46.893,47.2401,4900.0
2008-01-08 13:30:00,55.65,55.76,55.55,55.76,6500.0,47.1131,47.2063,47.0285,47.2063,6500.0
2008-01-08 14:00:00,55.84,56.0,55.79,56.0,14500.0,47.274,47.4095,47.2317,47.4095,14500.0
2008-01-08 14:30:00,55.95,55.95,55.4,55.4,10100.0,47.3671,47.3671,46.9015,46.9015,10100.0
2008-01-08 15:00:00,55.25,55.25,54.54,54.67,38600.0,46.7745,46.7745,46.1734,46.2835,38600.0
2008-01-08 15:30:00,54.82,54.96,54.18,54.19,22300.0,46.4105,46.529,45.8686,45.8771,22300.0
2008-01-09 09:30:00,54.31,54.75,54.31,54.75,16500.0,45.9787,46.3512,45.9787,46.3512,16500.0
2008-01-09 10:00:00,54.85,54.96,54.43,54.6,13400.0,46.4359,46.529,46.0803,46.2242,13400.0
2008-01-09 10:30:00,54.68,54.83,54.53,54.77,7100.0,46.2919,46.4189,46.165,46.3681,7100.0
2008-01-09 11:00:00,54.8,54.81,54.54,54.54,6700.0,46.3935,46.402,46.1734,46.1734,6700.0
2008-01-09 11:30:00,54.46,54.46,54.11,54.27,31900.0,46.1057,46.1057,45.8094,45.9448,31900.0
2008-01-09 12:00:00,54.32,54.49,54.32,54.49,10800.0,45.9872,46.1311,45.9872,46.1311,10800.0
2008-01-09 12:30:00,54.53,54.54,54.29,54.37,3700.0,46.165,46.1734,45.9618,46.0295,3700.0
2008-01-09 13:00:00,54.43,54.47,54.18,54.22,17000.0,46.0803,46.1142,45.8686,45.9025,17000.0
2008-01-09 13:30:00,54.22,54.22,53.95,54.03,3300.0,45.9025,45.9025,45.6739,45.7417,3300.0
2008-01-09 14:00:00,54.05,54.05,53.75,53.97,25700.0,45.7586,45.7586,45.5046,45.6909,25700.0
2008-01-09 14:30:00,54.04,54.6,54.04,54.6,8400.0,45.7501,46.2242,45.7501,46.2242,8400.0
2008-01-09 15:00:00,54.56,54.94,54.55,54.69,11900.0,46.1904,46.5121,46.1819,46.3004,11900.0
2008-01-09 15:30:00,54.65,55.13,54.65,55.13,15900.0,46.2665,46.6729,46.2665,46.6729,15900.0
2008-01-10 09:30:00,54.65,54.83,54.56,54.68,9900.0,46.2665,46.4189,46.1904,46.2919,9900.0
2008-01-10 10:00:00,54.75,54.89,54.66,54.85,9300.0,46.3512,46.4697,46.275,46.4359,9300.0
2008-01-10 10:30:00,54.74,54.8,54.57,54.57,1500.0,46.3427,46.3935,46.1988,46.1988,1500.0
2008-01-10 11:00:00,54.58,54.74,54.58,54.74,12800.0,46.2073,46.3427,46.2073,46.3427,12800.0
2008-01-10 11:30:00,54.76,54.76,54.64,54.7,4600.0,46.3597,46.3597,46.2581,46.3089,4600.0
2008-01-10 12:00:00,54.72,55.59,54.72,55.12,9200.0,46.3258,47.0623,46.3258,46.6644,9200.0
2008-01-10 12:30:00,55.15,55.28,54.91,55.28,20700.0,46.6898,46.7999,46.4867,46.7999,20700.0
2008-01-10 13:00:00,55.19,55.26,55.09,55.21,5900.0,46.7237,46.783,46.6391,46.7406,5900.0
2008-01-10 13:30:00,55.18,55.18,54.66,54.74,27200.0,46.7152,46.7152,46.275,46.3427,27200.0
2008-01-10 14:00:00,54.92,55.16,54.84,55.02,17700.0,46.4951,46.6983,46.4274,46.5798,17700.0
2008-01-10 14:30:00,55.08,55.43,55.07,55.4,28600.0,46.6306,46.9269,46.6221,46.9015,28600.0
2008-01-10 15:00:00,55.4,55.7,55.39,55.51,6000.0,46.9015,47.1555,46.893,46.9946,6000.0
2008-01-10 15:30:00,55.6,55.67,55.24,55.37,6900.0,47.0708,47.1301,46.766,46.8761,6900.0
2008-01-11 09:30:00,55.01,55.01,54.73,54.73,10200.0,46.5713,46.5713,46.3343,46.3343,10200.0
2008-01-11 10:00:00,54.65,54.72,54.59,54.61,3500.0,46.2665,46.3258,46.2158,46.2327,3500.0
2008-01-11 10:30:00,54.5,54.71,54.5,54.68,2800.0,46.1396,46.3173,46.1396,46.2919,2800.0
2008-01-11 11:00:00,54.65,54.65,54.5,54.56,6700.0,46.2665,46.2665,46.1396,46.1904,6700.0
2008-01-11 11:30:00,54.76,54.79,54.64,54.67,2900.0,46.3597,46.3851,46.2581,46.2835,2900.0
2008-01-11 12:00:00,54.55,54.74,54.4,54.46,30700.0,46.1819,46.3427,46.0549,46.1057,30700.0
2008-01-11 12:30:00,54.48,54.55,54.39,54.52,3100.0,46.1226,46.1819,46.0464,46.1565,3100.0
2008-01-11 13:00:00,54.49,54.53,54.21,54.29,3500.0,46.1311,46.165,45.894,45.9618,3500.0
2008-01-11 13:30:00,54.39,54.39,54.1,54.21,3500.0,46.0464,46.0464,45.8009,45.894,3500.0
2008-01-11 14:00:00,54.21,54.47,54.16,54.4,2600.0,45.894,46.1142,45.8517,46.0549,2600.0
2008-01-11 14:30:00,54.31,54.33,54.05,54.19,6100.0,45.9787,45.9956,45.7586,45.8771,6100.0
2008-01-11 15:00:00,54.08,54.2,53.89,54.14,12400.0,45.784,45.8856,45.6231,45.8348,12400.0
2008-01-11 15:30:00,54.12,54.39,54.12,54.18,10600.0,45.8179,46.0464,45.8179,45.8686,10600.0
2008-01-14 09:30:00,54.99,55.24,54.97,55.24,40100.0,46.5544,46.766,46.5375,46.766,40100.0
2008-01-14 10:00:00,55.21,55.35,55.1,55.28,6000.0,46.7406,46.8592,46.6475,46.7999,6000.0
2008-01-14 10:30:00,55.33,55.33,55.21,55.23,1300.0,46.8422,46.8422,46.7406,46.7576,1300.0
2008-01-14 11:00:00,55.38,55.52,55.38,55.41,3600.0,46.8846,47.0031,46.8846,46.91,3600.0
2008-01-14 11:30:00,55.35,55.36,55.21,55.33,2600.0,46.8592,46.8676,46.7406,46.8422,2600.0
2008-01-14 12:00:00,55.26,55.31,55.12,55.12,3000.0,46.783,46.8253,46.6644,46.6644,3000.0
2008-01-14 12:30:00,55.12,55.24,55.12,55.24,2400.0,46.6644,46.766,46.6644,46.766,2400.0
2008-01-14 13:00:00,55.18,55.26,55.18,55.25,11000.0,46.7152,46.783,46.7152,46.7745,11000.0
2008-01-14 13:30:00,55.26,55.42,55.26,55.42,6200.0,46.783,46.9184,46.783,46.9184,6200.0
2008-01-14 14:00:00,55.41,55.41,55.36,55.39,6800.0,46.91,46.91,46.8676,46.893,6800.0
2008-01-14 14:30:00,55.43,55.56,55.43,55.53,2500.0,46.9269,47.037,46.9269,47.0116,2500.0
2008-01-14 15:00:00,55.57,55.61,55.4,55.49,5600.0,47.0454,47.0793,46.9015,46.9777,5600.0
2008-01-14 15:30:00,55.56,55.66,55.47,55.5,14600.0,47.037,47.1216,46.9608,46.9862,14600.0
2008-01-15 09:30:00,54.91,55.1,54.91,55.02,5400.0,46.4867,46.6475,46.4867,46.5798,5400.0
2008-01-15 10:00:00,55.06,55.06,54.58,54.63,7200.0,46.6137,46.6137,46.2073,46.2496,7200.0
2008-01-15 10:30:00,54.7,54.7,54.39,54.5,6200.0,46.3089,46.3089,46.0464,46.1396,6200.0
2008-01-15 11:00:00,54.54,54.67,54.47,54.51,4400.0,46.1734,46.2835,46.1142,46.148,4400.0
2008-01-15 11:30:00,54.5,54.61,54.39,54.47,6100.0,46.1396,46.2327,46.0464,46.1142,6100.0
2008-01-15 12:00:00,54.54,54.61,54.49,54.55,29900.0,46.1734,46.2327,46.1311,46.1819,29900.0
2008-01-15 12:30:00,54.47,54.47,54.32,54.36,6900.0,46.1142,46.1142,45.9872,46.021,6900.0
2008-01-15 13:00:00,54.39,54.45,54.39,54.45,300.0,46.0464,46.0972,46.0464,46.0972,300.0
2008-01-15 13:30:00,54.36,54.37,54.14,54.24,3300.0,46.021,46.0295,45.8348,45.9194,3300.0
2008-01-15 14:00:00,54.22,54.36,54.18,54.2,5700.0,45.9025,46.021,45.8686,45.8856,5700.0
2008-01-15 14:30:00,54.21,54.34,54.2,54.29,9300.0,45.894,46.0041,45.8856,45.9618,9300.0
2008-01-15 15:00:00,54.17,54.34,54.05,54.34,2700.0,45.8602,46.0041,45.7586,46.0041,2700.0
2008-01-15 15:30:00,54.46,54.68,54.23,54.23,11900.0,46.1057,46.2919,45.911,45.911,11900.0
2008-01-16 09:30:00,53.32,53.78,53.22,53.22,79000.0,45.1406,45.53,45.0559,45.0559,79000.0
2008-01-16 10:00:00,53.29,53.29,52.9,53.0,38400.0,45.1152,45.1152,44.785,44.8697,38400.0
2008-01-16 10:30:00,53.01,53.09,52.5,52.66,20000.0,44.8781,44.9459,44.4464,44.5818,20000.0
2008-01-16 11:00:00,52.76,53.25,52.72,53.25,16200.0,44.6665,45.0813,44.6326,45.0813,16200.0
2008-01-16 11:30:00,53.22,53.53,52.97,53.47,13000.0,45.0559,45.3184,44.8443,45.2676,13000.0
2008-01-16 12:00:00,53.56,53.76,53.47,53.5,25100.0,45.3438,45.5131,45.2676,45.293,25100.0
2008-01-16 12:30:00,53.61,53.78,53.52,53.56,7600.0,45.3861,45.53,45.3099,45.3438,7600.0
2008-01-16 13:00:00,53.58,53.58,53.35,53.42,7700.0,45.3607,45.3607,45.166,45.2252,7700.0
2008-01-16 13:30:00,53.32,53.52,53.32,53.36,2800.0,45.1406,45.3099,45.1406,45.1744,2800.0
2008-01-16 14:00:00,53.33,53.76,53.32,53.76,5000.0,45.149,45.5131,45.1406,45.5131,5000.0
2008-01-16 14:30:00,53.83,54.07,53.72,53.76,15500.0,45.5723,45.7755,45.4792,45.5131,15500.0
2008-01-16 15:00:00,53.66,53.93,53.63,53.82,7100.0,45.4284,45.657,45.403,45.5639,7100.0
2008-01-16 15:30:00,53.81,53.83,53.22,53.22,19300.0,45.5554,45.5723,45.0559,45.0559,19300.0
2008-01-17 09:30:00,53.63,53.71,53.53,53.68,10300.0,45.403,45.4707,45.3184,45.4453,10300.0
2008-01-17 10:00:00,53.56,53.56,52.94,53.0,13400.0,45.3438,45.3438,44.8189,44.8697,13400.0
2008-01-17 10:30:00,52.93,53.1,52.65,53.02,11300.0,44.8104,44.9543,44.5734,44.8866,11300.0
2008-01-17 11:00:00,53.14,53.26,53.0,53.1,8500.0,44.9882,45.0898,44.8697,44.9543,8500.0
2008-01-17 11:30:00,53.17,53.17,52.84,52.92,4000.0,45.0136,45.0136,44.7342,44.8019,4000.0
2008-01-17 12:00:00,52.85,52.87,52.61,52.8,20000.0,44.7427,44.7596,44.5395,44.7003,20000.0
2008-01-17 12:30:00,52.96,53.05,52.84,52.89,3900.0,44.8358,44.912,44.7342,44.7765,3900.0
2008-01-17 13:00:00,52.84,53.04,52.78,53.03,13400.0,44.7342,44.9035,44.6834,44.8951,13400.0
2008-01-17 13:30:00,53.01,53.17,52.9,52.94,9600.0,44.8781,45.0136,44.785,44.8189,9600.0
2008-01-17 14:00:00,52.89,52.98,52.61,52.67,3300.0,44.7765,44.8527,44.5395,44.5903,3300.0
2008-01-17 14:30:00,52.64,52.84,52.5,52.78,5200.0,44.5649,44.7342,44.4464,44.6834,5200.0
2008-01-17 15:00:00,52.68,52.83,52.43,52.43,10300.0,44.5988,44.7257,44.3871,44.3871,10300.0
2008-01-17 15:30:00,52.38,52.46,52.13,52.31,14800.0,44.3448,44.4125,44.1331,44.2855,14800.0
2008-01-18 09:30:00,52.74,52.92,52.66,52.8,25100.0,44.6495,44.8019,44.5818,44.7003,25100.0
2008-01-18 10:00:00,52.9,53.34,52.77,53.2,14300.0,44.785,45.1575,44.6749,45.039,14300.0
2008-01-18 10:30:00,53.24,53.24,52.99,52.99,21300.0,45.0728,45.0728,44.8612,44.8612,21300.0
2008-01-18 11:00:00,53.04,53.04,52.55,52.73,5700.0,44.9035,44.9035,44.4887,44.6411,5700.0
2008-01-18 11:30:00,52.81,52.92,52.18,52.18,13600.0,44.7088,44.8019,44.1755,44.1755,13600.0
2008-01-18 12:00:00,52.27,52.71,52.27,52.71,3600.0,44.2516,44.6241,44.2516,44.6241,3600.0
2008-01-18 12:30:00,52.68,52.79,52.67,52.67,600.0,44.5988,44.6919,44.5903,44.5903,600.0
2008-01-18 13:00:00,52.85,52.89,52.5,52.5,6500.0,44.7427,44.7765,44.4464,44.4464,6500.0
2008-01-18 13:30:00,52.55,52.67,52.45,52.59,24700.0,44.4887,44.5903,44.404,44.5226,24700.0
2008-01-18 14:00:00,52.46,52.69,52.4,52.43,115300.0,44.4125,44.6072,44.3617,44.3871,115300.0
2008-01-18 14:30:00,52.35,52.37,52.2,52.37,33900.0,44.3194,44.3363,44.1924,44.3363,33900.0
2008-01-18 15:00:00,52.37,52.65,52.28,52.28,7600.0,44.3363,44.5734,44.2601,44.2601,7600.0
2008-01-18 15:30:00,52.3,52.55,52.28,52.49,121500.0,44.277,44.4887,44.2601,44.4379,121500.0
2008-01-22 09:30:00,53.13,53.13,49.38,50.55,42800.0,44.9797,44.9797,41.805,42.7955,42800.0
2008-01-22 10:00:00,50.47,51.3,50.47,51.23,9100.0,42.7278,43.4304,42.7278,43.3712,9100.0
2008-01-22 10:30:00,50.98,51.17,50.63,50.94,9000.0,43.1595,43.3204,42.8632,43.1257,9000.0
2008-01-22 11:00:00,51.0,51.55,50.99,51.03,6700.0,43.1765,43.6421,43.168,43.2019,6700.0
2008-01-22 11:30:00,51.01,51.01,50.7,50.77,7100.0,43.1849,43.1849,42.9225,42.9818,7100.0
2008-01-22 12:00:00,50.76,51.25,50.76,50.96,12400.0,42.9733,43.3881,42.9733,43.1426,12400.0
2008-01-22 12:30:00,50.94,51.19,50.94,51.13,2600.0,43.1257,43.3373,43.1257,43.2865,2600.0
2008-01-22 13:00:00,51.19,51.53,51.17,51.26,3300.0,43.3373,43.6252,43.3204,43.3966,3300.0
2008-01-22 13:30:00,51.21,51.41,50.94,51.12,9500.0,43.3543,43.5236,43.1257,43.2781,9500.0
2008-01-22 14:00:00,51.09,51.27,50.86,51.19,30200.0,43.2527,43.405,43.0579,43.3373,30200.0
2008-01-22 14:30:00,51.11,51.2,50.94,51.11,6200.0,43.2696,43.3458,43.1257,43.2696,6200.0
2008-01-22 15:00:00,51.16,51.41,51.06,51.09,4900.0,43.3119,43.5236,43.2273,43.2527,4900.0
2008-01-22 15:30:00,51.27,51.66,50.97,51.01,13100.0,43.405,43.7352,43.1511,43.1849,13100.0
2008-01-23 09:30:00,49.24,49.84,49.0,49.84,18200.0,41.6865,42.1944,41.4833,42.1944,18200.0
2008-01-23 10:00:00,49.81,50.18,49.65,49.95,13700.0,42.169,42.4823,42.0336,42.2875,13700.0
2008-01-23 10:30:00,49.98,49.98,49.66,49.86,9100.0,42.3129,42.3129,42.042,42.2113,9100.0
2008-01-23 11:00:00,49.87,49.87,49.46,49.46,7300.0,42.2198,42.2198,41.8727,41.8727,7300.0
2008-01-23 11:30:00,49.4,50.1,48.99,49.0,19900.0,41.8219,42.4145,41.4748,41.4833,19900.0
2008-01-23 12:00:00,48.94,49.21,48.7,49.09,5100.0,41.4325,41.6611,41.2293,41.5595,5100.0
2008-01-23 12:30:00,48.97,48.97,48.34,48.6,7900.0,41.4579,41.4579,40.9245,41.1446,7900.0
2008-01-23 13:00:00,48.88,48.97,48.52,48.78,3900.0,41.3817,41.4579,41.0769,41.297,3900.0
2008-01-23 13:30:00,48.76,49.19,48.66,49.07,18700.0,41.2801,41.6441,41.1954,41.5425,18700.0
2008-01-23 14:00:00,49.11,49.82,49.11,49.82,16800.0,41.5764,42.1775,41.5764,42.1775,16800.0
2008-01-23 14:30:00,49.67,49.74,49.28,49.46,7400.0,42.0505,42.1098,41.7203,41.8727,7400.0
2008-01-23 15:00:00,49.8,50.69,49.8,50.69,27500.0,42.1606,42.914,42.1606,42.914,27500.0
2008-01-23 15:30:00,50.74,51.07,50.57,50.97,18600.0,42.9564,43.2357,42.8124,43.1511,18600.0
2008-01-24 09:30:00,51.34,52.17,51.34,52.04,14800.0,43.4643,44.167,43.4643,44.0569,14800.0
2008-01-24 10:00:00,52.05,52.25,51.42,51.68,13000.0,44.0654,44.2347,43.532,43.7522,13000.0
2008-01-24 10:30:00,51.71,51.94,51.65,51.82,8100.0,43.7776,43.9723,43.7268,43.8707,8100.0
2008-01-24 11:00:00,51.74,51.89,51.64,51.88,8100.0,43.8029,43.9299,43.7183,43.9215,8100.0
2008-01-24 11:30:00,51.91,52.11,51.85,52.01,4800.0,43.9469,44.1162,43.8961,44.0315,4800.0
2008-01-24 12:00:00,51.94,52.0,51.76,51.76,11600.0,43.9723,44.0231,43.8199,43.8199,11600.0
2008-01-24 12:30:00,51.75,51.9,51.65,51.9,3300.0,43.8114,43.9384,43.7268,43.9384,3300.0
2008-01-24 13:00:00,51.87,51.87,51.67,51.8,4000.0,43.913,43.913,43.7437,43.8537,4000.0
2008-01-24 13:30:00,51.8,52.04,51.75,52.02,9000.0,43.8537,44.0569,43.8114,44.04,9000.0
2008-01-24 14:00:00,52.01,52.25,51.98,52.2,3700.0,44.0315,44.2347,44.0061,44.1924,3700.0
2008-01-24 14:30:00,52.21,52.46,52.1,52.21,6200.0,44.2009,44.4125,44.1077,44.2009,6200.0
2008-01-24 15:00:00,52.13,52.32,52.13,52.23,6400.0,44.1331,44.294,44.1331,44.2178,6400.0
2008-01-24 15:30:00,52.26,52.59,52.23,52.53,8500.0,44.2432,44.5226,44.2178,44.4718,8500.0
2008-01-25 09:30:00,53.98,53.98,53.16,53.16,53000.0,45.6993,45.6993,45.0051,45.0051,53000.0
2008-01-25 10:00:00,52.92,52.96,52.75,52.93,13800.0,44.8019,44.8358,44.658,44.8104,13800.0
2008-01-25 10:30:00,52.83,52.87,52.55,52.55,6600.0,44.7257,44.7596,44.4887,44.4887,6600.0
2008-01-25 11:00:00,52.55,52.72,52.37,52.44,6200.0,44.4887,44.6326,44.3363,44.3956,6200.0
2008-01-25 11:30:00,52.53,52.77,52.53,52.73,5700.0,44.4718,44.6749,44.4718,44.6411,5700.0
2008-01-25 12:00:00,52.8,52.89,52.65,52.74,11200.0,44.7003,44.7765,44.5734,44.6495,11200.0
2008-01-25 12:30:00,52.7,52.74,52.22,52.22,2900.0,44.6157,44.6495,44.2093,44.2093,2900.0
2008-01-25 13:00:00,52.3,52.35,52.16,52.18,1700.0,44.277,44.3194,44.1585,44.1755,1700.0
2008-01-25 13:30:00,52.16,52.16,51.8,51.96,19100.0,44.1585,44.1585,43.8537,43.9892,19100.0
2008-01-25 14:00:00,51.93,52.2,51.81,52.01,4800.0,43.9638,44.1924,43.8622,44.0315,4800.0
2008-01-25 14:30:00,52.15,52.15,51.81,51.91,3400.0,44.1501,44.1501,43.8622,43.9469,3400.0
2008-01-25 15:00:00,51.89,52.24,51.85,52.07,5000.0,43.9299,44.2262,43.8961,44.0823,5000.0
2008-01-25 15:30:00,52.0,52.14,51.67,51.74,5200.0,44.0231,44.1416,43.7437,43.8029,5200.0
2008-01-28 09:30:00,51.6,51.7,51.35,51.63,7000.0,43.6844,43.7691,43.4728,43.7098,7000.0
2008-01-28 10:00:00,51.59,51.59,51.25,51.56,3900.0,43.676,43.676,43.3881,43.6506,3900.0
2008-01-28 10:30:00,51.72,51.76,51.69,51.69,2500.0,43.786,43.8199,43.7606,43.7606,2500.0
2008-01-28 11:00:00,51.84,51.93,51.67,51.68,2500.0,43.8876,43.9638,43.7437,43.7522,2500.0
2008-01-28 11:30:00,51.81,51.99,51.81,51.91,2600.0,43.8622,44.0146,43.8622,43.9469,2600.0
2008-01-28 12:00:00,51.68,51.68,51.64,51.68,1600.0,43.7522,43.7522,43.7183,43.7522,1600.0
2008-01-28 12:30:00,51.78,51.78,51.62,51.71,700.0,43.8368,43.8368,43.7014,43.7776,700.0
2008-01-28 13:00:00,51.83,51.87,51.82,51.87,600.0,43.8791,43.913,43.8707,43.913,600.0
2008-01-28 13:30:00,51.83,51.9,51.81,51.87,14600.0,43.8791,43.9384,43.8622,43.913,14600.0
2008-01-28 14:00:00,51.87,52.0,51.87,51.91,8600.0,43.913,44.0231,43.913,43.9469,8600.0
2008-01-28 14:30:00,51.89,51.93,51.69,51.72,12000.0,43.9299,43.9638,43.7606,43.786,12000.0
2008-01-28 15:00:00,51.59,51.73,51.43,51.56,7800.0,43.676,43.7945,43.5405,43.6506,7800.0
2008-01-28 15:30:00,51.54,51.93,51.54,51.93,7000.0,43.6336,43.9638,43.6336,43.9638,7000.0
2008-01-29 09:30:00,52.04,52.12,51.78,51.81,4500.0,44.0569,44.1247,43.8368,43.8622,4500.0
2008-01-29 10:00:00,51.67,51.82,51.54,51.76,4900.0,43.7437,43.8707,43.6336,43.8199,4900.0
2008-01-29 10:30:00,51.83,51.83,51.77,51.81,1700.0,43.8791,43.8791,43.8283,43.8622,1700.0
2008-01-29 11:00:00,51.86,51.93,51.86,51.87,800.0,43.9045,43.9638,43.9045,43.913,800.0
2008-01-29 11:30:00,51.93,51.96,51.88,51.88,1800.0,43.9638,43.9892,43.9215,43.9215,1800.0
2008-01-29 12:00:00,51.89,51.91,51.65,51.65,10600.0,43.9299,43.9469,43.7268,43.7268,10600.0
2008-01-29 12:30:00,51.66,51.8,51.61,51.73,1600.0,43.7352,43.8537,43.6929,43.7945,1600.0
2008-01-29 13:00:00,51.7,51.73,51.68,51.73,3700.0,43.7691,43.7945,43.7522,43.7945,3700.0
2008-01-29 13:30:00,51.77,51.84,51.72,51.72,2200.0,43.8283,43.8876,43.786,43.786,2200.0
2008-01-29 14:00:00,51.74,51.82,51.63,51.82,6300.0,43.8029,43.8707,43.7098,43.8707,6300.0
2008-01-29 14:30:00,51.84,51.94,51.69,51.92,27800.0,43.8876,43.9723,43.7606,43.9553,27800.0
2008-01-29 15:00:00,51.93,52.14,51.92,52.04,13800.0,43.9638,44.1416,43.9553,44.0569,13800.0
2008-01-29 15:30:00,52.03,52.05,51.91,52.04,9200.0,44.0485,44.0654,43.9469,44.0569,9200.0
2008-01-30 09:30:00,51.97,51.97,51.71,51.92,2900.0,43.9977,43.9977,43.7776,43.9553,2900.0
2008-01-30 10:00:00,51.98,52.07,51.98,52.07,1500.0,44.0061,44.0823,44.0061,44.0823,1500.0
2008-01-30 10:30:00,52.03,52.08,51.99,52.08,1900.0,44.0485,44.0908,44.0146,44.0908,1900.0
2008-01-30 11:00:00,52.06,52.07,51.93,51.93,3100.0,44.0739,44.0823,43.9638,43.9638,3100.0
2008-01-30 11:30:00,51.96,51.96,51.83,51.83,700.0,43.9892,43.9892,43.8791,43.8791,700.0
2008-01-30 12:00:00,51.89,51.92,51.84,51.84,2500.0,43.9299,43.9553,43.8876,43.8876,2500.0
2008-01-30 12:30:00,51.88,51.88,51.79,51.86,11800.0,43.9215,43.9215,43.8453,43.9045,11800.0
2008-01-30 13:00:00,51.87,51.92,51.8,51.8,2000.0,43.913,43.9553,43.8537,43.8537,2000.0
2008-01-30 13:30:00,51.81,51.85,51.77,51.79,3900.0,43.8622,43.8961,43.8283,43.8453,3900.0
2008-01-30 14:00:00,51.79,52.78,51.79,52.46,29200.0,43.8453,44.6834,43.8453,44.4125,29200.0
2008-01-30 14:30:00,52.41,52.66,52.04,52.64,27600.0,44.3702,44.5818,44.0569,44.5649,27600.0
2008-01-30 15:00:00,52.73,52.91,52.57,52.6,26500.0,44.6411,44.7935,44.5056,44.531,26500.0
2008-01-30 15:30:00,52.64,52.66,51.94,51.96,33100.0,44.5649,44.5818,43.9723,43.9892,33100.0
2008-01-31 09:30:00,51.57,51.63,51.18,51.6,38500.0,43.659,43.7098,43.3289,43.6844,38500.0
2008-01-31 10:00:00,51.61,51.72,51.5,51.65,8700.0,43.6929,43.786,43.5998,43.7268,8700.0
2008-01-31 10:30:00,51.67,51.67,51.44,51.44,3200.0,43.7437,43.7437,43.549,43.549,3200.0
2008-01-31 11:00:00,51.59,52.04,51.59,51.98,2800.0,43.676,44.0569,43.676,44.0061,2800.0
2008-01-31 11:30:00,52.0,52.41,51.9,52.4,21600.0,44.0231,44.3702,43.9384,44.3617,21600.0
2008-01-31 12:00:00,52.24,52.24,52.05,52.08,4200.0,44.2262,44.2262,44.0654,44.0908,4200.0
2008-01-31 12:30:00,52.19,52.26,52.09,52.16,8100.0,44.1839,44.2432,44.0993,44.1585,8100.0
2008-01-31 13:00:00,52.15,52.22,52.06,52.21,13800.0,44.1501,44.2093,44.0739,44.2009,13800.0
2008-01-31 13:30:00,52.24,52.42,52.22,52.42,3200.0,44.2262,44.3786,44.2093,44.3786,3200.0
2008-01-31 14:00:00,52.44,52.63,52.37,52.58,4600.0,44.3956,44.5564,44.3363,44.5141,4600.0
2008-01-31 14:30:00,52.5,52.72,52.47,52.72,3900.0,44.4464,44.6326,44.421,44.6326,3900.0
2008-01-31 15:00:00,52.68,52.87,52.62,52.84,5000.0,44.5988,44.7596,44.548,44.7342,5000.0
2008-01-31 15:30:00,52.8,53.07,52.5,52.76,11900.0,44.7003,44.9289,44.4464,44.6665,11900.0
2008-02-01 09:30:00,52.95,52.95,52.73,52.92,5700.0,44.8273,44.8273,44.6411,44.8019,5700.0
2008-02-01 10:00:00,52.84,53.2,52.84,52.9,7100.0,44.7342,45.039,44.7342,44.785,7100.0
2008-02-01 10:30:00,52.86,52.86,52.35,52.52,5500.0,44.7511,44.7511,44.3194,44.4633,5500.0
2008-02-01 11:00:00,52.37,52.64,52.37,52.62,3200.0,44.3363,44.5649,44.3363,44.548,3200.0
2008-02-01 11:30:00,52.61,52.74,52.61,52.7,14800.0,44.5395,44.6495,44.5395,44.6157,14800.0
2008-02-01 12:00:00,52.71,52.71,52.55,52.62,3200.0,44.6241,44.6241,44.4887,44.548,3200.0
2008-02-01 12:30:00,52.6,52.65,52.58,52.58,900.0,44.531,44.5734,44.5141,44.5141,900.0
2008-02-01 13:00:00,52.67,52.8,52.67,52.8,200.0,44.5903,44.7003,44.5903,44.7003,200.0
2008-02-01 13:30:00,52.8,52.98,52.8,52.8,6100.0,44.7003,44.8527,44.7003,44.7003,6100.0
2008-02-01 14:00:00,52.83,53.13,52.83,53.12,1800.0,44.7257,44.9797,44.7257,44.9713,1800.0
2008-02-01 14:30:00,53.14,53.31,53.14,53.23,1700.0,44.9882,45.1321,44.9882,45.0644,1700.0
2008-02-01 15:00:00,53.31,53.4,53.15,53.31,19000.0,45.1321,45.2083,44.9967,45.1321,19000.0
2008-02-01 15:30:00,53.37,53.37,53.23,53.23,2500.0,45.1829,45.1829,45.0644,45.0644,2500.0
2008-02-04 09:30:00,53.58,53.58,52.96,53.02,4000.0,45.3607,45.3607,44.8358,44.8866,4000.0
2008-02-04 10:00:00,52.97,52.98,52.85,52.87,18500.0,44.8443,44.8527,44.7427,44.7596,18500.0
2008-02-04 10:30:00,52.81,52.84,52.74,52.84,1500.0,44.7088,44.7342,44.6495,44.7342,1500.0
2008-02-04 11:00:00,52.87,52.92,52.81,52.81,4300.0,44.7596,44.8019,44.7088,44.7088,4300.0
2008-02-04 11:30:00,52.87,52.87,52.76,52.76,2100.0,44.7596,44.7596,44.6665,44.6665,2100.0
2008-02-04 12:00:00,52.73,52.75,52.61,52.69,10600.0,44.6411,44.658,44.5395,44.6072,10600.0
2008-02-04 12:30:00,52.7,52.73,52.63,52.73,2600.0,44.6157,44.6411,44.5564,44.6411,2600.0
2008-02-04 13:00:00,52.75,52.75,52.52,52.62,5000.0,44.658,44.658,44.4633,44.548,5000.0
2008-02-04 13:30:00,52.69,52.75,52.65,52.7,2600.0,44.6072,44.658,44.5734,44.6157,2600.0
2008-02-04 14:00:00,52.71,52.73,52.65,52.68,7300.0,44.6241,44.6411,44.5734,44.5988,7300.0
2008-02-04 14:30:00,52.61,52.62,52.51,52.58,5700.0,44.5395,44.548,44.4548,44.5141,5700.0
2008-02-04 15:00:00,52.57,52.71,52.55,52.69,6800.0,44.5056,44.6241,44.4887,44.6072,6800.0
2008-02-04 15:30:00,52.68,52.72,52.49,52.51,8200.0,44.5988,44.6326,44.4379,44.4548,8200.0
2008-02-05 09:30:00,51.72,51.85,51.59,51.8,6400.0,43.786,43.8961,43.676,43.8537,6400.0
2008-02-05 10:00:00,51.86,51.86,51.66,51.74,5600.0,43.9045,43.9045,43.7352,43.8029,5600.0
2008-02-05 10:30:00,51.89,51.89,51.66,51.75,2100.0,43.9299,43.9299,43.7352,43.8114,2100.0
2008-02-05 11:00:00,51.69,51.71,51.56,51.58,2300.0,43.7606,43.7776,43.6506,43.6675,2300.0
2008-02-05 11:30:00,51.59,51.78,51.58,51.78,4800.0,43.676,43.8368,43.6675,43.8368,4800.0
2008-02-05 12:00:00,51.7,51.71,51.54,51.54,10700.0,43.7691,43.7776,43.6336,43.6336,10700.0
2008-02-05 12:30:00,51.52,51.54,51.4,51.51,5200.0,43.6167,43.6336,43.5151,43.6082,5200.0
2008-02-05 13:00:00,51.49,51.57,51.27,51.35,7000.0,43.5913,43.659,43.405,43.4728,7000.0
2008-02-05 13:30:00,51.27,51.27,51.19,51.25,6400.0,43.405,43.405,43.3373,43.3881,6400.0
2008-02-05 14:00:00,51.19,51.36,51.14,51.32,3000.0,43.3373,43.4812,43.295,43.4474,3000.0
2008-02-05 14:30:00,51.38,51.42,51.21,51.21,6200.0,43.4982,43.532,43.3543,43.3543,6200.0
2008-02-05 15:00:00,51.19,51.22,51.0,51.08,10600.0,43.3373,43.3627,43.1765,43.2442,10600.0
2008-02-05 15:30:00,51.15,51.23,50.94,50.97,17800.0,43.3035,43.3712,43.1257,43.1511,17800.0
2008-02-06 09:30:00,51.39,51.39,50.95,51.09,8500.0,43.5066,43.5066,43.1341,43.2527,8500.0
2008-02-06 10:00:00,51.16,51.39,51.03,51.03,15000.0,43.3119,43.5066,43.2019,43.2019,15000.0
2008-02-06 10:30:00,51.09,51.41,51.06,51.33,4200.0,43.2527,43.5236,43.2273,43.4558,4200.0
2008-02-06 11:00:00,51.36,51.52,51.36,51.52,2900.0,43.4812,43.6167,43.4812,43.6167,2900.0
2008-02-06 11:30:00,51.44,51.44,51.32,51.38,1700.0,43.549,43.549,43.4474,43.4982,1700.0
2008-02-06 12:00:00,51.41,51.41,51.25,51.26,2100.0,43.5236,43.5236,43.3881,43.3966,2100.0
2008-02-06 12:30:00,51.28,51.28,51.17,51.18,4700.0,43.4135,43.4135,43.3204,43.3289,4700.0
2008-02-06 13:00:00,51.21,51.21,51.06,51.18,9100.0,43.3543,43.3543,43.2273,43.3289,9100.0
2008-02-06 13:30:00,51.12,51.12,50.75,50.75,4500.0,43.2781,43.2781,42.9648,42.9648,4500.0
2008-02-06 14:00:00,50.77,50.82,50.43,50.62,11600.0,42.9818,43.0241,42.6939,42.8548,11600.0
2008-02-06 14:30:00,50.56,50.75,50.55,50.69,6100.0,42.804,42.9648,42.7955,42.914,6100.0
2008-02-06 15:00:00,50.72,50.75,50.47,50.6,11500.0,42.9394,42.9648,42.7278,42.8378,11500.0
2008-02-06 15:30:00,50.59,50.59,50.15,50.23,8200.0,42.8294,42.8294,42.4569,42.5246,8200.0
2008-02-07 09:30:00,49.9,49.9,49.35,49.38,11000.0,42.2452,42.2452,41.7796,41.805,11000.0
2008-02-07 10:00:00,49.48,50.16,49.48,49.99,19400.0,41.8896,42.4653,41.8896,42.3214,19400.0
2008-02-07 10:30:00,50.0,50.0,49.71,49.82,20600.0,42.3299,42.3299,42.0844,42.1775,20600.0
2008-02-07 11:00:00,49.88,49.88,49.65,49.68,1600.0,42.2283,42.2283,42.0336,42.059,1600.0
2008-02-07 11:30:00,49.63,49.81,49.56,49.81,7000.0,42.0166,42.169,41.9574,42.169,7000.0
2008-02-07 12:00:00,49.86,49.91,49.8,49.85,6500.0,42.2113,42.2537,42.1606,42.2029,6500.0
2008-02-07 12:30:00,49.9,50.25,49.9,50.24,11800.0,42.2452,42.5415,42.2452,42.5331,11800.0
2008-02-07 13:00:00,50.21,50.42,50.03,50.39,13300.0,42.5077,42.6854,42.3553,42.66,13300.0
2008-02-07 13:30:00,50.34,50.7,50.29,50.7,31500.0,42.6177,42.9225,42.5754,42.9225,31500.0
2008-02-07 14:00:00,50.69,50.82,50.35,50.47,31500.0,42.914,43.0241,42.6262,42.7278,31500.0
2008-02-07 14:30:00,50.43,50.43,50.0,50.0,22600.0,42.6939,42.6939,42.3299,42.3299,22600.0
2008-02-07 15:00:00,49.96,50.18,49.67,50.01,16800.0,42.296,42.4823,42.0505,42.3383,16800.0
2008-02-07 15:30:00,50.05,50.16,49.88,50.08,34400.0,42.3722,42.4653,42.2283,42.3976,34400.0
2008-02-08 09:30:00,50.32,50.64,50.23,50.64,8300.0,42.6008,42.8717,42.5246,42.8717,8300.0
2008-02-08 10:00:00,50.63,50.77,50.63,50.74,5900.0,42.8632,42.9818,42.8632,42.9564,5900.0
2008-02-08 10:30:00,50.73,50.91,50.73,50.84,5400.0,42.9479,43.1003,42.9479,43.041,5400.0
2008-02-08 11:00:00,50.88,50.97,50.76,50.83,10700.0,43.0749,43.1511,42.9733,43.0325,10700.0
2008-02-08 11:30:00,50.84,50.85,50.68,50.73,1000.0,43.041,43.0495,42.9056,42.9479,1000.0
2008-02-08 12:00:00,50.6,50.68,50.48,50.62,7400.0,42.8378,42.9056,42.7362,42.8548,7400.0
2008-02-08 12:30:00,50.67,50.7,50.55,50.63,3700.0,42.8971,42.9225,42.7955,42.8632,3700.0
2008-02-08 13:00:00,50.65,50.65,50.42,50.47,3300.0,42.8802,42.8802,42.6854,42.7278,3300.0
2008-02-08 13:30:00,50.5,50.55,50.23,50.42,8300.0,42.7532,42.7955,42.5246,42.6854,8300.0
2008-02-08 14:00:00,50.4,50.65,50.4,50.6,2700.0,42.6685,42.8802,42.6685,42.8378,2700.0
2008-02-08 14:30:00,50.59,50.6,50.43,50.43,5000.0,42.8294,42.8378,42.6939,42.6939,5000.0
2008-02-08 15:00:00,50.47,50.6,50.47,50.59,1800.0,42.7278,42.8378,42.7278,42.8294,1800.0
2008-02-08 15:30:00,50.6,50.88,50.6,50.66,2500.0,42.8378,43.0749,42.8378,42.8886,2500.0
2008-02-11 09:30:00,50.79,50.82,50.74,50.74,9600.0,42.9987,43.0241,42.9564,42.9564,9600.0
2008-02-11 10:00:00,50.8,50.8,50.75,50.75,400.0,43.0071,43.0071,42.9648,42.9648,400.0
2008-02-11 10:30:00,50.85,51.01,50.82,51.01,2200.0,43.0495,43.1849,43.0241,43.1849,2200.0
2008-02-11 11:00:00,51.09,51.14,51.04,51.04,1700.0,43.2527,43.295,43.2103,43.2103,1700.0
2008-02-11 11:30:00,51.01,51.02,50.89,50.92,2500.0,43.1849,43.1934,43.0833,43.1087,2500.0
2008-02-11 12:00:00,51.03,51.14,51.03,51.06,1300.0,43.2019,43.295,43.2019,43.2273,1300.0
2008-02-11 12:30:00,51.09,51.33,51.0,51.33,2900.0,43.2527,43.4558,43.1765,43.4558,2900.0
2008-02-11 13:00:00,51.41,51.42,51.24,51.31,2200.0,43.5236,43.532,43.3797,43.4389,2200.0
2008-02-11 13:30:00,51.38,51.42,51.29,51.29,18100.0,43.4982,43.532,43.422,43.422,18100.0
2008-02-11 14:00:00,51.3,51.45,51.29,51.3,2100.0,43.4304,43.5574,43.422,43.4304,2100.0
2008-02-11 14:30:00,51.29,51.35,51.21,51.3,4400.0,43.422,43.4728,43.3543,43.4304,4400.0
2008-02-11 15:00:00,51.32,51.45,51.2,51.45,4700.0,43.4474,43.5574,43.3458,43.5574,4700.0
2008-02-11 15:30:00,51.39,51.43,51.2,51.31,3000.0,43.5066,43.5405,43.3458,43.4389,3000.0
2008-02-12 09:30:00,51.39,51.69,51.39,51.5,4100.0,43.5066,43.7606,43.5066,43.5998,4100.0
2008-02-12 10:00:00,51.61,51.78,51.61,51.78,200.0,43.6929,43.8368,43.6929,43.8368,200.0
2008-02-12 10:30:00,51.79,51.93,51.7,51.91,6800.0,43.8453,43.9638,43.7691,43.9469,6800.0
2008-02-12 11:00:00,51.9,51.93,51.85,51.9,3100.0,43.9384,43.9638,43.8961,43.9384,3100.0
2008-02-12 11:30:00,51.86,51.86,51.8,51.8,3200.0,43.9045,43.9045,43.8537,43.8537,3200.0
2008-02-12 12:00:00,51.84,51.84,51.63,51.63,4500.0,43.8876,43.8876,43.7098,43.7098,4500.0
2008-02-12 12:30:00,51.63,51.63,51.56,51.61,14600.0,43.7098,43.7098,43.6506,43.6929,14600.0
2008-02-12 13:00:00,51.67,51.7,51.65,51.7,2700.0,43.7437,43.7691,43.7268,43.7691,2700.0
2008-02-12 13:30:00,51.74,51.75,51.66,51.73,9700.0,43.8029,43.8114,43.7352,43.7945,9700.0
2008-02-12 14:00:00,51.72,51.72,51.65,51.65,2800.0,43.786,43.786,43.7268,43.7268,2800.0
2008-02-12 14:30:00,51.57,51.62,51.57,51.62,1500.0,43.659,43.7014,43.659,43.7014,1500.0
2008-02-12 15:00:00,51.62,51.62,51.21,51.21,5200.0,43.7014,43.7014,43.3543,43.3543,5200.0
2008-02-12 15:30:00,51.23,51.25,50.99,51.25,6000.0,43.3712,43.3881,43.168,43.3881,6000.0
2008-02-13 09:30:00,51.89,52.02,51.85,51.98,9100.0,43.9299,44.04,43.8961,44.0061,9100.0
2008-02-13 10:00:00,51.92,52.1,51.92,51.95,1400.0,43.9553,44.1077,43.9553,43.9807,1400.0
2008-02-13 10:30:00,51.88,51.96,51.8,51.96,4600.0,43.9215,43.9892,43.8537,43.9892,4600.0
2008-02-13 11:00:00,51.95,52.0,51.92,51.97,1300.0,43.9807,44.0231,43.9553,43.9977,1300.0
2008-02-13 11:30:00,51.96,52.07,51.96,52.01,6600.0,43.9892,44.0823,43.9892,44.0315,6600.0
2008-02-13 12:00:00,52.04,52.11,52.03,52.03,2800.0,44.0569,44.1162,44.0485,44.0485,2800.0
2008-02-13 12:30:00,52.02,52.05,52.01,52.04,1000.0,44.04,44.0654,44.0315,44.0569,1000.0
2008-02-13 13:00:00,52.02,52.28,52.01,52.24,5800.0,44.04,44.2601,44.0315,44.2262,5800.0
2008-02-13 13:30:00,52.23,52.4,52.2,52.4,7700.0,44.2178,44.3617,44.1924,44.3617,7700.0
2008-02-13 14:00:00,52.34,52.36,52.33,52.36,1300.0,44.3109,44.3278,44.3024,44.3278,1300.0
2008-02-13 14:30:00,52.28,52.48,52.28,52.48,3100.0,44.2601,44.4294,44.2601,44.4294,3100.0
2008-02-13 15:00:00,52.5,52.59,52.41,52.59,2200.0,44.4464,44.5226,44.3702,44.5226,2200.0
2008-02-13 15:30:00,52.51,52.57,52.47,52.47,4600.0,44.4548,44.5056,44.421,44.421,4600.0
2008-02-14 09:30:00,52.58,52.58,51.99,52.21,6600.0,44.5141,44.5141,44.0146,44.2009,6600.0
2008-02-14 10:00:00,52.22,52.29,52.11,52.25,3600.0,44.2093,44.2686,44.1162,44.2347,3600.0
2008-02-14 10:30:00,52.12,52.19,52.0,52.0,3400.0,44.1247,44.1839,44.0231,44.0231,3400.0
2008-02-14 11:00:00,51.97,51.98,51.76,51.9,2500.0,43.9977,44.0061,43.8199,43.9384,2500.0
2008-02-14 11:30:00,51.9,51.94,51.77,51.83,3800.0,43.9384,43.9723,43.8283,43.8791,3800.0
2008-02-14 12:00:00,51.71,51.85,51.71,51.84,3200.0,43.7776,43.8961,43.7776,43.8876,3200.0
2008-02-14 12:30:00,51.86,51.87,51.73,51.73,2200.0,43.9045,43.913,43.7945,43.7945,2200.0
2008-02-14 13:00:00,51.68,51.74,51.65,51.73,15400.0,43.7522,43.8029,43.7268,43.7945,15400.0
2008-02-14 13:30:00,51.78,51.78,51.7,51.7,7700.0,43.8368,43.8368,43.7691,43.7691,7700.0
2008-02-14 14:00:00,51.8,51.8,51.64,51.64,4600.0,43.8537,43.8537,43.7183,43.7183,4600.0
2008-02-14 14:30:00,51.66,51.68,51.43,51.51,15100.0,43.7352,43.7522,43.5405,43.6082,15100.0
2008-02-14 15:00:00,51.48,51.79,51.48,51.71,3000.0,43.5828,43.8453,43.5828,43.7776,3000.0
2008-02-14 15:30:00,51.69,51.73,51.41,51.41,2800.0,43.7606,43.7945,43.5236,43.5236,2800.0
2008-02-15 09:30:00,51.01,51.37,51.01,51.25,15800.0,43.1849,43.4897,43.1849,43.3881,15800.0
2008-02-15 10:00:00,51.18,51.27,51.15,51.19,15700.0,43.3289,43.405,43.3035,43.3373,15700.0
2008-02-15 10:30:00,51.26,51.39,51.19,51.19,4600.0,43.3966,43.5066,43.3373,43.3373,4600.0
2008-02-15 11:00:00,51.14,51.16,51.08,51.12,4100.0,43.295,43.3119,43.2442,43.2781,4100.0
2008-02-15 11:30:00,51.12,51.12,50.98,51.03,6400.0,43.2781,43.2781,43.1595,43.2019,6400.0
2008-02-15 12:00:00,51.14,51.15,51.03,51.03,1900.0,43.295,43.3035,43.2019,43.2019,1900.0
2008-02-15 12:30:00,51.01,51.01,50.91,50.94,2100.0,43.1849,43.1849,43.1003,43.1257,2100.0
2008-02-15 13:00:00,50.97,51.01,50.87,50.91,3800.0,43.1511,43.1849,43.0664,43.1003,3800.0
2008-02-15 13:30:00,50.94,51.05,50.91,51.02,6000.0,43.1257,43.2188,43.1003,43.1934,6000.0
2008-02-15 14:00:00,51.04,51.04,51.04,51.04,8100.0,43.2103,43.2103,43.2103,43.2103,8100.0
2008-02-15 14:30:00,50.94,50.97,50.92,50.92,1100.0,43.1257,43.1511,43.1087,43.1087,1100.0
2008-02-15 15:00:00,50.97,51.09,50.93,51.01,8500.0,43.1511,43.2527,43.1172,43.1849,8500.0
2008-02-15 15:30:00,51.03,51.17,51.03,51.16,8500.0,43.2019,43.3204,43.2019,43.3119,8500.0
2008-02-19 09:30:00,51.9,52.16,51.61,51.61,19000.0,43.9384,44.1585,43.6929,43.6929,19000.0
2008-02-19 10:00:00,51.59,51.64,51.55,51.55,3200.0,43.676,43.7183,43.6421,43.6421,3200.0
2008-02-19 10:30:00,51.55,51.55,51.55,51.55,0.0,43.6421,43.6421,43.6421,43.6421,0.0
2008-02-19 11:00:00,51.44,51.44,51.29,51.3,3400.0,43.549,43.549,43.422,43.4304,3400.0
2008-02-19 11:30:00,51.3,51.43,51.3,51.43,6600.0,43.4304,43.5405,43.4304,43.5405,6600.0
2008-02-19 12:00:00,51.44,51.51,51.42,51.51,3700.0,43.549,43.6082,43.532,43.6082,3700.0
2008-02-19 12:30:00,51.5,51.5,51.44,51.44,2800.0,43.5998,43.5998,43.549,43.549,2800.0
2008-02-19 13:00:00,51.46,51.63,51.46,51.62,12300.0,43.5659,43.7098,43.5659,43.7014,12300.0
2008-02-19 13:30:00,51.62,51.62,51.48,51.48,1300.0,43.7014,43.7014,43.5828,43.5828,1300.0
2008-02-19 14:00:00,51.42,51.42,51.33,51.33,13500.0,43.532,43.532,43.4558,43.4558,13500.0
2008-02-19 14:30:00,51.17,51.17,50.83,50.83,7700.0,43.3204,43.3204,43.0325,43.0325,7700.0
2008-02-19 15:00:00,50.73,50.82,50.64,50.64,9800.0,42.9479,43.0241,42.8717,42.8717,9800.0
2008-02-19 15:30:00,50.66,50.78,50.59,50.71,6400.0,42.8886,42.9902,42.8294,42.931,6400.0
2008-02-20 09:30:00,50.57,50.94,50.57,50.9,16400.0,42.8124,43.1257,42.8124,43.0918,16400.0
2008-02-20 10:00:00,50.67,50.95,50.65,50.95,4500.0,42.8971,43.1341,42.8802,43.1341,4500.0
2008-02-20 10:30:00,50.79,50.9,50.74,50.82,3300.0,42.9987,43.0918,42.9564,43.0241,3300.0
2008-02-20 11:00:00,50.75,50.89,50.75,50.89,2400.0,42.9648,43.0833,42.9648,43.0833,2400.0
2008-02-20 11:30:00,50.83,50.88,50.81,50.86,5300.0,43.0325,43.0749,43.0156,43.0579,5300.0
2008-02-20 12:00:00,50.85,51.36,50.85,51.32,13000.0,43.0495,43.4812,43.0495,43.4474,13000.0
2008-02-20 12:30:00,51.32,51.32,51.21,51.22,8000.0,43.4474,43.4474,43.3543,43.3627,8000.0
2008-02-20 13:00:00,51.2,51.41,51.14,51.14,3800.0,43.3458,43.5236,43.295,43.295,3800.0
2008-02-20 13:30:00,51.12,51.39,51.12,51.39,12800.0,43.2781,43.5066,43.2781,43.5066,12800.0
2008-02-20 14:00:00,51.37,51.46,51.07,51.19,29600.0,43.4897,43.5659,43.2357,43.3373,29600.0
2008-02-20 14:30:00,51.23,51.61,51.2,51.59,9500.0,43.3712,43.6929,43.3458,43.676,9500.0
2008-02-20 15:00:00,51.5,51.61,51.35,51.38,8300.0,43.5998,43.6929,43.4728,43.4982,8300.0
2008-02-20 15:30:00,51.34,51.44,51.31,51.38,7000.0,43.4643,43.549,43.4389,43.4982,7000.0
2008-02-21 09:30:00,51.81,52.13,51.81,52.0,8400.0,43.8622,44.1331,43.8622,44.0231,8400.0
2008-02-21 10:00:00,51.98,52.13,51.89,52.06,13600.0,44.0061,44.1331,43.9299,44.0739,13600.0
2008-02-21 10:30:00,52.07,52.07,51.64,51.64,16600.0,44.0823,44.0823,43.7183,43.7183,16600.0
2008-02-21 11:00:00,51.62,51.67,51.57,51.58,900.0,43.7014,43.7437,43.659,43.6675,900.0
2008-02-21 11:30:00,51.66,51.7,51.59,51.68,10500.0,43.7352,43.7691,43.676,43.7522,10500.0
2008-02-21 12:00:00,51.65,51.65,51.5,51.5,1100.0,43.7268,43.7268,43.5998,43.5998,1100.0
2008-02-21 12:30:00,51.35,51.42,51.33,51.41,5600.0,43.4728,43.532,43.4558,43.5236,5600.0
2008-02-21 13:00:00,51.41,51.41,51.32,51.37,3800.0,43.5236,43.5236,43.4474,43.4897,3800.0
2008-02-21 13:30:00,51.37,51.37,51.18,51.26,3100.0,43.4897,43.4897,43.3289,43.3966,3100.0
2008-02-21 14:00:00,51.22,51.4,51.22,51.4,7900.0,43.3627,43.5151,43.3627,43.5151,7900.0
2008-02-21 14:30:00,51.4,51.43,51.19,51.23,3500.0,43.5151,43.5405,43.3373,43.3712,3500.0
2008-02-21 15:00:00,51.02,51.12,50.96,51.04,9000.0,43.1934,43.2781,43.1426,43.2103,9000.0
2008-02-21 15:30:00,51.11,51.11,50.84,50.93,7000.0,43.2696,43.2696,43.041,43.1172,7000.0
2008-02-22 09:30:00,51.11,51.21,51.11,51.21,300.0,43.2696,43.3543,43.2696,43.3543,300.0
2008-02-22 10:00:00,51.09,51.09,50.72,50.72,2200.0,43.2527,43.2527,42.9394,42.9394,2200.0
2008-02-22 10:30:00,50.65,50.71,50.56,50.59,2600.0,42.8802,42.931,42.804,42.8294,2600.0
2008-02-22 11:00:00,50.53,50.64,50.5,50.61,1700.0,42.7786,42.8717,42.7532,42.8463,1700.0
2008-02-22 11:30:00,50.6,50.65,50.52,50.54,6400.0,42.8378,42.8802,42.7701,42.787,6400.0
2008-02-22 12:00:00,50.4,50.4,50.25,50.25,400.0,42.6685,42.6685,42.5415,42.5415,400.0
2008-02-22 12:30:00,50.36,50.43,50.34,50.34,4900.0,42.6346,42.6939,42.6177,42.6177,4900.0
2008-02-22 13:00:00,50.35,50.45,50.35,50.41,3000.0,42.6262,42.7108,42.6262,42.677,3000.0
2008-02-22 13:30:00,50.3,50.38,50.26,50.38,37100.0,42.5838,42.6516,42.55,42.6516,37100.0
2008-02-22 14:00:00,50.3,50.33,50.22,50.3,4700.0,42.5838,42.6092,42.5161,42.5838,4700.0
2008-02-22 14:30:00,50.3,50.48,50.3,50.45,10700.0,42.5838,42.7362,42.5838,42.7108,10700.0
2008-02-22 15:00:00,50.37,50.37,50.26,50.31,5200.0,42.6431,42.6431,42.55,42.5923,5200.0
2008-02-22 15:30:00,50.55,51.06,50.55,51.06,47800.0,42.7955,43.2273,42.7955,43.2273,47800.0
2008-02-25 09:30:00,51.17,51.17,50.9,50.9,10400.0,43.3204,43.3204,43.0918,43.0918,10400.0
2008-02-25 10:00:00,51.05,51.5,51.05,51.5,19500.0,43.2188,43.5998,43.2188,43.5998,19500.0
2008-02-25 10:30:00,51.5,51.5,51.32,51.43,9800.0,43.5998,43.5998,43.4474,43.5405,9800.0
2008-02-25 11:00:00,51.42,51.44,51.36,51.4,1800.0,43.532,43.549,43.4812,43.5151,1800.0
2008-02-25 11:30:00,51.35,51.35,51.13,51.13,2600.0,43.4728,43.4728,43.2865,43.2865,2600.0
2008-02-25 12:00:00,51.11,51.11,50.97,50.97,2400.0,43.2696,43.2696,43.1511,43.1511,2400.0
2008-02-25 12:30:00,50.97,51.13,50.97,51.13,1500.0,43.1511,43.2865,43.1511,43.2865,1500.0
2008-02-25 13:00:00,51.08,51.18,50.95,50.99,14700.0,43.2442,43.3289,43.1341,43.168,14700.0
2008-02-25 13:30:00,50.96,51.07,50.86,51.07,14600.0,43.1426,43.2357,43.0579,43.2357,14600.0
2008-02-25 14:00:00,51.03,51.35,50.98,51.34,14800.0,43.2019,43.4728,43.1595,43.4643,14800.0
2008-02-25 14:30:00,51.41,51.5,51.09,51.24,53900.0,43.5236,43.5998,43.2527,43.3797,53900.0
2008-02-25 15:00:00,51.29,51.45,51.24,51.45,7700.0,43.422,43.5574,43.3797,43.5574,7700.0
2008-02-25 15:30:00,51.41,51.67,51.41,51.53,16000.0,43.5236,43.7437,43.5236,43.6252,16000.0
2008-02-26 09:30:00,51.3,51.39,51.24,51.27,6900.0,43.4304,43.5066,43.3797,43.405,6900.0
2008-02-26 10:00:00,51.24,51.32,51.17,51.19,5200.0,43.3797,43.4474,43.3204,43.3373,5200.0
2008-02-26 10:30:00,51.14,51.59,51.05,51.58,4900.0,43.295,43.676,43.2188,43.6675,4900.0
2008-02-26 11:00:00,51.48,51.65,51.48,51.57,4200.0,43.5828,43.7268,43.5828,43.659,4200.0
2008-02-26 11:30:00,51.58,51.95,51.57,51.95,9300.0,43.6675,43.9807,43.659,43.9807,9300.0
2008-02-26 12:00:00,51.97,52.18,51.9,52.18,6800.0,43.9977,44.1755,43.9384,44.1755,6800.0
2008-02-26 12:30:00,52.13,52.14,52.0,52.13,17400.0,44.1331,44.1416,44.0231,44.1331,17400.0
2008-02-26 13:00:00,52.19,52.36,52.1,52.1,3300.0,44.1839,44.3278,44.1077,44.1077,3300.0
2008-02-26 13:30:00,52.11,52.23,52.11,52.11,12500.0,44.1162,44.2178,44.1162,44.1162,12500.0
2008-02-26 14:00:00,52.1,52.25,52.05,52.25,2500.0,44.1077,44.2347,44.0654,44.2347,2500.0
2008-02-26 14:30:00,52.29,52.38,52.23,52.35,2300.0,44.2686,44.3448,44.2178,44.3194,2300.0
2008-02-26 15:00:00,52.26,52.28,51.86,51.96,4400.0,44.2432,44.2601,43.9045,43.9892,4400.0
2008-02-26 15:30:00,52.03,52.04,51.85,52.03,18400.0,44.0485,44.0569,43.8961,44.0485,18400.0
2008-02-27 09:30:00,51.78,51.84,51.68,51.84,8300.0,43.8368,43.8876,43.7522,43.8876,8300.0
2008-02-27 10:00:00,51.76,51.96,51.72,51.83,12800.0,43.8199,43.9892,43.786,43.8791,12800.0
2008-02-27 10:30:00,51.84,52.44,51.84,52.26,11300.0,43.8876,44.3956,43.8876,44.2432,11300.0
2008-02-27 11:00:00,52.29,52.46,52.21,52.45,10600.0,44.2686,44.4125,44.2009,44.404,10600.0
2008-02-27 11:30:00,52.34,52.61,52.34,52.6,4200.0,44.3109,44.5395,44.3109,44.531,4200.0
2008-02-27 12:00:00,52.57,52.62,52.4,52.4,6600.0,44.5056,44.548,44.3617,44.3617,6600.0
2008-02-27 12:30:00,52.4,52.55,52.4,52.49,4400.0,44.3617,44.4887,44.3617,44.4379,4400.0
2008-02-27 13:00:00,52.5,52.52,52.39,52.43,1500.0,44.4464,44.4633,44.3532,44.3871,1500.0
2008-02-27 13:30:00,52.45,52.5,52.2,52.22,27000.0,44.404,44.4464,44.1924,44.2093,27000.0
2008-02-27 14:00:00,52.21,52.21,51.95,52.01,4000.0,44.2009,44.2009,43.9807,44.0315,4000.0
2008-02-27 14:30:00,52.02,52.35,52.02,52.35,1200.0,44.04,44.3194,44.04,44.3194,1200.0
2008-02-27 15:00:00,52.36,52.54,52.25,52.54,9700.0,44.3278,44.4802,44.2347,44.4802,9700.0
2008-02-27 15:30:00,52.48,52.51,52.32,52.37,8500.0,44.4294,44.4548,44.294,44.3363,8500.0
2008-02-28 09:30:00,52.06,52.25,52.04,52.12,24500.0,44.0739,44.2347,44.0569,44.1247,24500.0
2008-02-28 10:00:00,52.12,52.17,52.01,52.15,12900.0,44.1247,44.167,44.0315,44.1501,12900.0
2008-02-28 10:30:00,52.24,52.34,52.12,52.16,3700.0,44.2262,44.3109,44.1247,44.1585,3700.0
2008-02-28 11:00:00,52.15,52.15,51.8,51.83,2500.0,44.1501,44.1501,43.8537,43.8791,2500.0
2008-02-28 11:30:00,51.71,51.77,51.69,51.77,2000.0,43.7776,43.8283,43.7606,43.8283,2000.0
2008-02-28 12:00:00,51.72,51.86,51.72,51.86,3600.0,43.786,43.9045,43.786,43.9045,3600.0
2008-02-28 12:30:00,51.87,51.89,51.82,51.84,10600.0,43.913,43.9299,43.8707,43.8876,10600.0
2008-02-28 13:00:00,51.78,51.92,51.73,51.84,2000.0,43.8368,43.9553,43.7945,43.8876,2000.0
2008-02-28 13:30:00,51.78,51.94,51.75,51.93,13400.0,43.8368,43.9723,43.8114,43.9638,13400.0
2008-02-28 14:00:00,51.93,52.12,51.88,52.1,1700.0,43.9638,44.1247,43.9215,44.1077,1700.0
2008-02-28 14:30:00,52.1,52.19,52.04,52.17,2700.0,44.1077,44.1839,44.0569,44.167,2700.0
2008-02-28 15:00:00,52.08,52.1,51.87,51.91,16200.0,44.0908,44.1077,43.913,43.9469,16200.0
2008-02-28 15:30:00,51.89,52.0,51.83,51.87,4100.0,43.9299,44.0231,43.8791,43.913,4100.0
2008-02-29 09:30:00,51.35,51.43,51.22,51.34,4000.0,43.4728,43.5405,43.3627,43.4643,4000.0
2008-02-29 10:00:00,51.36,51.36,50.87,50.96,5200.0,43.4812,43.4812,43.0664,43.1426,5200.0
2008-02-29 10:30:00,50.9,50.99,50.89,50.99,6500.0,43.0918,43.168,43.0833,43.168,6500.0
2008-02-29 11:00:00,50.94,51.04,50.93,51.04,4300.0,43.1257,43.2103,43.1172,43.2103,4300.0
2008-02-29 11:30:00,51.0,51.07,50.99,50.99,2200.0,43.1765,43.2357,43.168,43.168,2200.0
2008-02-29 12:00:00,50.97,51.12,50.93,51.1,5100.0,43.1511,43.2781,43.1172,43.2611,5100.0
2008-02-29 12:30:00,51.13,51.13,51.01,51.03,4300.0,43.2865,43.2865,43.1849,43.2019,4300.0
2008-02-29 13:00:00,51.05,51.21,51.05,51.1,2200.0,43.2188,43.3543,43.2188,43.2611,2200.0
2008-02-29 13:30:00,51.11,51.11,50.84,50.89,6400.0,43.2696,43.2696,43.041,43.0833,6400.0
2008-02-29 14:00:00,50.86,50.9,50.76,50.8,11100.0,43.0579,43.0918,42.9733,43.0071,11100.0
2008-02-29 14:30:00,50.8,50.95,50.72,50.89,8300.0,43.0071,43.1341,42.9394,43.0833,8300.0
2008-02-29 15:00:00,50.84,50.85,50.7,50.79,8700.0,43.041,43.0495,42.9225,42.9987,8700.0
2008-02-29 15:30:00,50.78,50.78,50.51,50.65,12800.0,42.9902,42.9902,42.7616,42.8802,12800.0
2008-03-03 09:30:00,50.76,50.76,50.32,50.42,5300.0,42.9733,42.9733,42.6008,42.6854,5300.0
2008-03-03 10:00:00,50.39,50.63,50.39,50.63,6200.0,42.66,42.8632,42.66,42.8632,6200.0
2008-03-03 10:30:00,50.6,50.6,50.33,50.33,6500.0,42.8378,42.8378,42.6092,42.6092,6500.0
2008-03-03 11:00:00,50.34,50.36,50.18,50.24,3000.0,42.6177,42.6346,42.4823,42.5331,3000.0
2008-03-03 11:30:00,50.36,50.42,50.28,50.42,5500.0,42.6346,42.6854,42.5669,42.6854,5500.0
2008-03-03 12:00:00,50.45,50.6,50.4,50.57,4900.0,42.7108,42.8378,42.6685,42.8124,4900.0
2008-03-03 12:30:00,50.6,50.61,50.42,50.44,4700.0,42.8378,42.8463,42.6854,42.7024,4700.0
2008-03-03 13:00:00,50.45,50.45,50.38,50.41,500.0,42.7108,42.7108,42.6516,42.677,500.0
2008-03-03 13:30:00,50.34,50.51,50.34,50.44,3400.0,42.6177,42.7616,42.6177,42.7024,3400.0
2008-03-03 14:00:00,50.28,50.34,50.19,50.19,7400.0,42.5669,42.6177,42.4907,42.4907,7400.0
2008-03-03 14:30:00,50.26,50.26,49.95,49.95,20300.0,42.55,42.55,42.2875,42.2875,20300.0
2008-03-03 15:00:00,50.03,50.21,50.03,50.16,9900.0,42.3553,42.5077,42.3553,42.4653,9900.0
2008-03-03 15:30:00,50.16,50.32,50.12,50.31,9600.0,42.4653,42.6008,42.4315,42.5923,9600.0
2008-03-04 09:30:00,49.85,50.1,49.85,50.08,5400.0,42.2029,42.4145,42.2029,42.3976,5400.0
2008-03-04 10:00:00,50.01,50.17,50.01,50.13,15800.0,42.3383,42.4738,42.3383,42.4399,15800.0
2008-03-04 10:30:00,50.0,50.0,49.71,49.71,8700.0,42.3299,42.3299,42.0844,42.0844,8700.0
2008-03-04 11:00:00,49.75,49.8,49.62,49.8,7400.0,42.1182,42.1606,42.0082,42.1606,7400.0
2008-03-04 11:30:00,49.81,49.81,49.75,49.75,1000.0,42.169,42.169,42.1182,42.1182,1000.0
2008-03-04 12:00:00,49.82,49.88,49.81,49.86,2800.0,42.1775,42.2283,42.169,42.2113,2800.0
2008-03-04 12:30:00,49.92,49.92,49.67,49.67,7500.0,42.2621,42.2621,42.0505,42.0505,7500.0
2008-03-04 13:00:00,49.69,49.81,49.65,49.81,7300.0,42.0674,42.169,42.0336,42.169,7300.0
2008-03-04 13:30:00,49.81,49.82,49.6,49.66,8400.0,42.169,42.1775,41.9912,42.042,8400.0
2008-03-04 14:00:00,49.6,49.72,49.54,49.65,29300.0,41.9912,42.0928,41.9404,42.0336,29300.0
2008-03-04 14:30:00,49.63,49.81,49.52,49.76,12500.0,42.0166,42.169,41.9235,42.1267,12500.0
2008-03-04 15:00:00,49.73,50.43,49.73,50.3,17000.0,42.1013,42.6939,42.1013,42.5838,17000.0
2008-03-04 15:30:00,50.18,50.59,50.18,50.49,19100.0,42.4823,42.8294,42.4823,42.7447,19100.0
2008-03-05 09:30:00,50.64,50.9,50.59,50.79,8200.0,42.8717,43.0918,42.8294,42.9987,8200.0
2008-03-05 10:00:00,50.8,51.06,50.8,51.03,16600.0,43.0071,43.2273,43.0071,43.2019,16600.0
2008-03-05 10:30:00,51.02,51.11,50.97,51.11,9500.0,43.1934,43.2696,43.1511,43.2696,9500.0
2008-03-05 11:00:00,51.08,51.08,51.0,51.03,5100.0,43.2442,43.2442,43.1765,43.2019,5100.0
2008-03-05 11:30:00,51.0,51.08,50.95,50.96,5000.0,43.1765,43.2442,43.1341,43.1426,5000.0
2008-03-05 12:00:00,51.04,51.25,50.92,50.92,53200.0,43.2103,43.3881,43.1087,43.1087,53200.0
2008-03-05 12:30:00,50.98,51.0,50.94,50.96,12800.0,43.1595,43.1765,43.1257,43.1426,12800.0
2008-03-05 13:00:00,51.0,51.07,50.79,50.8,18900.0,43.1765,43.2357,42.9987,43.0071,18900.0
2008-03-05 13:30:00,50.66,50.66,50.45,50.52,34800.0,42.8886,42.8886,42.7108,42.7701,34800.0
2008-03-05 14:00:00,50.53,50.8,50.44,50.8,21200.0,42.7786,43.0071,42.7024,43.0071,21200.0
2008-03-05 14:30:00,50.69,50.98,50.65,50.81,3500.0,42.914,43.1595,42.8802,43.0156,3500.0
2008-03-05 15:00:00,50.8,50.8,50.65,50.72,10100.0,43.0071,43.0071,42.8802,42.9394,10100.0
2008-03-05 15:30:00,50.74,50.88,50.74,50.88,8400.0,42.9564,43.0749,42.9564,43.0749,8400.0
2008-03-06 09:30:00,51.43,51.43,50.78,50.79,9100.0,43.5405,43.5405,42.9902,42.9987,9100.0
2008-03-06 10:00:00,50.76,50.84,50.61,50.82,11900.0,42.9733,43.041,42.8463,43.0241,11900.0
2008-03-06 10:30:00,50.8,50.86,50.72,50.78,7200.0,43.0071,43.0579,42.9394,42.9902,7200.0
2008-03-06 11:00:00,50.56,50.56,50.56,50.56,100.0,42.804,42.804,42.804,42.804,100.0
2008-03-06 11:30:00,50.68,50.68,50.58,50.64,5300.0,42.9056,42.9056,42.8209,42.8717,5300.0
2008-03-06 12:00:00,50.65,50.65,50.39,50.46,6300.0,42.8802,42.8802,42.66,42.7193,6300.0
2008-03-06 12:30:00,50.44,50.54,50.44,50.45,4500.0,42.7024,42.787,42.7024,42.7108,4500.0
2008-03-06 13:00:00,50.39,50.44,50.23,50.23,7100.0,42.66,42.7024,42.5246,42.5246,7100.0
2008-03-06 13:30:00,50.22,50.35,50.22,50.33,2600.0,42.5161,42.6262,42.5161,42.6092,2600.0
2008-03-06 14:00:00,50.34,50.39,50.32,50.33,8700.0,42.6177,42.66,42.6008,42.6092,8700.0
2008-03-06 14:30:00,50.28,50.45,50.28,50.37,12200.0,42.5669,42.7108,42.5669,42.6431,12200.0
2008-03-06 15:00:00,50.3,50.4,50.16,50.4,5800.0,42.5838,42.6685,42.4653,42.6685,5800.0
2008-03-06 15:30:00,50.36,50.36,49.86,49.9,10400.0,42.6346,42.6346,42.2113,42.2452,10400.0
2008-03-07 09:30:00,49.5,50.39,49.5,50.38,33400.0,41.9066,42.66,41.9066,42.6516,33400.0
2008-03-07 10:00:00,50.32,50.44,50.14,50.38,26200.0,42.6008,42.7024,42.4484,42.6516,26200.0
2008-03-07 10:30:00,50.38,50.55,50.37,50.37,10200.0,42.6516,42.7955,42.6431,42.6431,10200.0
2008-03-07 11:00:00,50.36,50.36,50.11,50.13,9700.0,42.6346,42.6346,42.423,42.4399,9700.0
2008-03-07 11:30:00,50.13,50.17,49.9,49.96,7100.0,42.4399,42.4738,42.2452,42.296,7100.0
2008-03-07 12:00:00,49.95,49.95,49.8,49.88,4800.0,42.2875,42.2875,42.1606,42.2283,4800.0
2008-03-07 12:30:00,49.86,49.98,49.83,49.94,4700.0,42.2113,42.3129,42.1859,42.2791,4700.0
2008-03-07 13:00:00,49.89,49.89,49.7,49.84,3300.0,42.2367,42.2367,42.0759,42.1944,3300.0
2008-03-07 13:30:00,49.79,49.79,49.57,49.57,11800.0,42.1521,42.1521,41.9658,41.9658,11800.0
2008-03-07 14:00:00,49.51,49.66,49.33,49.36,17900.0,41.915,42.042,41.7627,41.788,17900.0
2008-03-07 14:30:00,49.4,49.83,49.3,49.83,6300.0,41.8219,42.1859,41.7373,42.1859,6300.0
2008-03-07 15:00:00,49.85,50.23,49.62,49.96,24900.0,42.2029,42.5246,42.0082,42.296,24900.0
2008-03-07 15:30:00,50.01,50.13,49.85,49.86,18300.0,42.3383,42.4399,42.2029,42.2113,18300.0
2008-03-10 09:30:00,49.98,50.1,49.77,50.02,21800.0,42.3129,42.4145,42.1352,42.3468,21800.0
2008-03-10 10:00:00,50.09,50.15,49.92,49.96,36400.0,42.4061,42.4569,42.2621,42.296,36400.0
2008-03-10 10:30:00,50.01,50.19,49.98,50.17,20400.0,42.3383,42.4907,42.3129,42.4738,20400.0
2008-03-10 11:00:00,50.12,50.22,49.86,49.86,19400.0,42.4315,42.5161,42.2113,42.2113,19400.0
2008-03-10 11:30:00,49.83,49.93,49.78,49.93,19600.0,42.1859,42.2706,42.1436,42.2706,19600.0
2008-03-10 12:00:00,49.92,49.98,49.73,49.83,23900.0,42.2621,42.3129,42.1013,42.1859,23900.0
2008-03-10 12:30:00,49.88,50.04,49.86,50.04,12800.0,42.2283,42.3637,42.2113,42.3637,12800.0
2008-03-10 13:00:00,50.04,50.06,49.88,49.88,5100.0,42.3637,42.3807,42.2283,42.2283,5100.0
2008-03-10 13:30:00,49.86,49.9,49.78,49.79,8500.0,42.2113,42.2452,42.1436,42.1521,8500.0
2008-03-10 14:00:00,49.73,49.74,49.44,49.56,8400.0,42.1013,42.1098,41.8558,41.9574,8400.0
2008-03-10 14:30:00,49.54,49.66,49.52,49.52,6300.0,41.9404,42.042,41.9235,41.9235,6300.0
2008-03-10 15:00:00,49.5,49.63,49.45,49.63,25900.0,41.9066,42.0166,41.8642,42.0166,25900.0
2008-03-10 15:30:00,49.61,49.64,49.36,49.37,11900.0,41.9997,42.0251,41.788,41.7965,11900.0
2008-03-11 09:30:00,50.13,50.47,50.13,50.19,9200.0,42.4399,42.7278,42.4399,42.4907,9200.0
2008-03-11 10:00:00,50.17,50.4,50.02,50.39,13400.0,42.4738,42.6685,42.3468,42.66,13400.0
2008-03-11 10:30:00,50.36,50.36,50.17,50.29,9200.0,42.6346,42.6346,42.4738,42.5754,9200.0
2008-03-11 11:00:00,50.34,50.38,50.14,50.19,5100.0,42.6177,42.6516,42.4484,42.4907,5100.0
2008-03-11 11:30:00,50.26,50.31,49.87,49.95,10100.0,42.55,42.5923,42.2198,42.2875,10100.0
2008-03-11 12:00:00,49.92,50.08,49.91,49.96,4400.0,42.2621,42.3976,42.2537,42.296,4400.0
2008-03-11 12:30:00,49.87,49.92,49.73,49.92,15500.0,42.2198,42.2621,42.1013,42.2621,15500.0
2008-03-11 13:00:00,49.88,50.18,49.86,50.18,18700.0,42.2283,42.4823,42.2113,42.4823,18700.0
2008-03-11 13:30:00,50.19,50.34,50.1,50.27,5900.0,42.4907,42.6177,42.4145,42.5585,5900.0
2008-03-11 14:00:00,50.31,50.39,50.31,50.37,8300.0,42.5923,42.66,42.5923,42.6431,8300.0
2008-03-11 14:30:00,50.38,50.74,50.38,50.64,19500.0,42.6516,42.9564,42.6516,42.8717,19500.0
2008-03-11 15:00:00,50.64,50.85,50.58,50.78,5100.0,42.8717,43.0495,42.8209,42.9902,5100.0
2008-03-11 15:30:00,50.75,50.96,50.66,50.96,10700.0,42.9648,43.1426,42.8886,43.1426,10700.0
2008-03-12 09:30:00,51.22,51.23,50.91,50.97,4200.0,43.3627,43.3712,43.1003,43.1511,4200.0
2008-03-12 10:00:00,51.0,51.07,50.88,51.04,3200.0,43.1765,43.2357,43.0749,43.2103,3200.0
2008-03-12 10:30:00,51.08,51.39,51.08,51.35,800.0,43.2442,43.5066,43.2442,43.4728,800.0
2008-03-12 11:00:00,51.4,51.67,51.4,51.58,8500.0,43.5151,43.7437,43.5151,43.6675,8500.0
2008-03-12 11:30:00,51.54,51.54,51.32,51.32,3700.0,43.6336,43.6336,43.4474,43.4474,3700.0
2008-03-12 12:00:00,51.31,51.42,51.31,51.37,2100.0,43.4389,43.532,43.4389,43.4897,2100.0
2008-03-12 12:30:00,51.35,51.47,51.31,51.32,4200.0,43.4728,43.5744,43.4389,43.4474,4200.0
2008-03-12 13:00:00,51.41,51.5,51.36,51.41,1100.0,43.5236,43.5998,43.4812,43.5236,1100.0
2008-03-12 13:30:00,51.42,51.42,51.25,51.32,12700.0,43.532,43.532,43.3881,43.4474,12700.0
2008-03-12 14:00:00,51.32,51.32,51.11,51.22,2400.0,43.4474,43.4474,43.2696,43.3627,2400.0
2008-03-12 14:30:00,51.29,51.4,51.28,51.33,7000.0,43.422,43.5151,43.4135,43.4558,7000.0
2008-03-12 15:00:00,51.27,51.33,51.18,51.22,2900.0,43.405,43.4558,43.3289,43.3627,2900.0
2008-03-12 15:30:00,51.11,51.14,50.75,50.76,3900.0,43.2696,43.295,42.9648,42.9733,3900.0
2008-03-13 09:30:00,50.2,50.3,50.08,50.24,6300.0,42.4992,42.5838,42.3976,42.5331,6300.0
2008-03-13 10:00:00,50.19,50.39,49.96,50.05,6000.0,42.4907,42.66,42.296,42.3722,6000.0
2008-03-13 10:30:00,50.07,50.09,49.78,49.97,8300.0,42.3891,42.4061,42.1436,42.3045,8300.0
2008-03-13 11:00:00,49.93,50.4,49.92,50.38,21300.0,42.2706,42.6685,42.2621,42.6516,21300.0
2008-03-13 11:30:00,50.36,50.46,50.26,50.39,13100.0,42.6346,42.7193,42.55,42.66,13100.0
2008-03-13 12:00:00,50.44,50.6,50.37,50.4,6900.0,42.7024,42.8378,42.6431,42.6685,6900.0
2008-03-13 12:30:00,50.42,50.49,50.22,50.41,7900.0,42.6854,42.7447,42.5161,42.677,7900.0
2008-03-13 13:00:00,50.47,51.06,50.39,51.0,6300.0,42.7278,43.2273,42.66,43.1765,6300.0
2008-03-13 13:30:00,50.99,51.25,50.9,51.15,9800.0,43.168,43.3881,43.0918,43.3035,9800.0
2008-03-13 14:00:00,51.13,51.25,51.06,51.25,10800.0,43.2865,43.3881,43.2273,43.3881,10800.0
2008-03-13 14:30:00,51.22,51.22,50.99,51.08,18900.0,43.3627,43.3627,43.168,43.2442,18900.0
2008-03-13 15:00:00,51.15,51.25,51.04,51.19,20600.0,43.3035,43.3881,43.2103,43.3373,20600.0
2008-03-13 15:30:00,51.2,51.23,50.84,50.89,7000.0,43.3458,43.3712,43.041,43.0833,7000.0
2008-03-14 09:30:00,51.18,51.28,50.0,50.0,14900.0,43.3289,43.4135,42.3299,42.3299,14900.0
2008-03-14 10:00:00,49.9,50.5,49.63,50.21,10700.0,42.2452,42.7532,42.0166,42.5077,10700.0
2008-03-14 10:30:00,50.25,50.35,49.88,50.35,4000.0,42.5415,42.6262,42.2283,42.6262,4000.0
2008-03-14 11:00:00,50.32,50.4,49.97,50.04,9100.0,42.6008,42.6685,42.3045,42.3637,9100.0
2008-03-14 11:30:00,50.14,50.39,50.11,50.11,3100.0,42.4484,42.66,42.423,42.423,3100.0
2008-03-14 12:00:00,50.09,50.23,50.08,50.23,1800.0,42.4061,42.5246,42.3976,42.5246,1800.0
2008-03-14 12:30:00,50.07,50.14,49.93,49.94,4100.0,42.3891,42.4484,42.2706,42.2791,4100.0
2008-03-14 13:00:00,49.97,49.97,49.76,49.76,1700.0,42.3045,42.3045,42.1267,42.1267,1700.0
2008-03-14 13:30:00,49.87,50.0,49.79,49.79,3100.0,42.2198,42.3299,42.1521,42.1521,3100.0
2008-03-14 14:00:00,49.83,49.86,49.54,49.54,4000.0,42.1859,42.2113,41.9404,41.9404,4000.0
2008-03-14 14:30:00,49.58,49.87,49.48,49.79,31300.0,41.9743,42.2198,41.8896,42.1521,31300.0
2008-03-14 15:00:00,49.74,50.31,49.68,50.23,18200.0,42.1098,42.5923,42.059,42.5246,18200.0
2008-03-14 15:30:00,50.22,50.22,49.74,49.97,7000.0,42.5161,42.5161,42.1098,42.3045,7000.0
2008-03-17 09:30:00,48.74,49.44,48.52,49.17,11100.0,41.2632,41.8558,41.0769,41.6272,11100.0
2008-03-17 10:00:00,49.27,49.52,49.26,49.5,9400.0,41.7119,41.9235,41.7034,41.9066,9400.0
2008-03-17 10:30:00,49.56,49.72,49.31,49.42,18800.0,41.9574,42.0928,41.7457,41.8388,18800.0
2008-03-17 11:00:00,49.5,49.65,49.34,49.37,10600.0,41.9066,42.0336,41.7711,41.7965,10600.0
2008-03-17 11:30:00,49.44,49.49,49.22,49.22,3600.0,41.8558,41.8981,41.6695,41.6695,3600.0
2008-03-17 12:00:00,49.21,49.27,49.21,49.22,1000.0,41.6611,41.7119,41.6611,41.6695,1000.0
2008-03-17 12:30:00,49.2,49.34,49.15,49.33,1400.0,41.6526,41.7711,41.6103,41.7627,1400.0
2008-03-17 13:00:00,49.23,49.23,48.96,49.06,2300.0,41.678,41.678,41.4494,41.5341,2300.0
2008-03-17 13:30:00,49.01,49.3,48.93,49.29,4200.0,41.4917,41.7373,41.424,41.7288,4200.0
2008-03-17 14:00:00,49.31,49.39,49.21,49.22,3300.0,41.7457,41.8134,41.6611,41.6695,3300.0
2008-03-17 14:30:00,49.19,49.75,49.19,49.65,14100.0,41.6441,42.1182,41.6441,42.0336,14100.0
2008-03-17 15:00:00,49.61,49.95,49.57,49.91,4400.0,41.9997,42.2875,41.9658,42.2537,4400.0
2008-03-17 15:30:00,50.0,50.04,49.72,49.72,3200.0,42.3299,42.3637,42.0928,42.0928,3200.0
2008-03-18 09:30:00,50.55,50.55,50.39,50.47,9500.0,42.7955,42.7955,42.66,42.7278,9500.0
2008-03-18 10:00:00,50.44,50.56,50.43,50.46,7500.0,42.7024,42.804,42.6939,42.7193,7500.0
2008-03-18 10:30:00,50.46,50.52,50.38,50.42,1800.0,42.7193,42.7701,42.6516,42.6854,1800.0
2008-03-18 11:00:00,50.47,50.54,50.45,50.51,1200.0,42.7278,42.787,42.7108,42.7616,1200.0
2008-03-18 11:30:00,50.53,50.57,50.45,50.45,2400.0,42.7786,42.8124,42.7108,42.7108,2400.0
2008-03-18 12:00:00,50.51,50.57,50.51,50.51,1000.0,42.7616,42.8124,42.7616,42.7616,1000.0
2008-03-18 12:30:00,50.63,50.74,50.63,50.74,2300.0,42.8632,42.9564,42.8632,42.9564,2300.0
2008-03-18 13:00:00,50.72,50.86,50.72,50.82,2100.0,42.9394,43.0579,42.9394,43.0241,2100.0
2008-03-18 13:30:00,50.82,50.9,50.78,50.86,4500.0,43.0241,43.0918,42.9902,43.0579,4500.0
2008-03-18 14:00:00,50.84,50.87,50.28,50.51,107000.0,43.041,43.0664,42.5669,42.7616,107000.0
2008-03-18 14:30:00,50.37,51.06,50.22,51.02,25000.0,42.6431,43.2273,42.5161,43.1934,25000.0
2008-03-18 15:00:00,51.09,51.26,50.98,51.15,9200.0,43.2527,43.3966,43.1595,43.3035,9200.0
2008-03-18 15:30:00,51.27,51.54,51.27,51.47,3800.0,43.405,43.6336,43.405,43.5744,3800.0
2008-03-19 09:30:00,52.36,52.36,51.52,51.54,11500.0,44.3278,44.3278,43.6167,43.6336,11500.0
2008-03-19 10:00:00,51.44,51.44,51.35,51.36,1800.0,43.549,43.549,43.4728,43.4812,1800.0
2008-03-19 10:30:00,51.05,51.24,51.04,51.23,1300.0,43.2188,43.3797,43.2103,43.3712,1300.0
2008-03-19 11:00:00,51.16,51.42,51.16,51.42,3500.0,43.3119,43.532,43.3119,43.532,3500.0
2008-03-19 11:30:00,51.48,51.51,51.42,51.42,3300.0,43.5828,43.6082,43.532,43.532,3300.0
2008-03-19 12:00:00,51.29,51.3,51.21,51.25,1700.0,43.422,43.4304,43.3543,43.3881,1700.0
2008-03-19 12:30:00,51.24,51.24,51.08,51.18,700.0,43.3797,43.3797,43.2442,43.3289,700.0
2008-03-19 13:00:00,51.06,51.09,50.97,50.97,1200.0,43.2273,43.2527,43.1511,43.1511,1200.0
2008-03-19 13:30:00,50.97,51.02,50.79,50.87,23500.0,43.1511,43.1934,42.9987,43.0664,23500.0
2008-03-19 14:00:00,50.79,50.9,50.67,50.85,2700.0,42.9987,43.0918,42.8971,43.0495,2700.0
2008-03-19 14:30:00,50.8,50.82,50.56,50.79,4800.0,43.0071,43.0241,42.804,42.9987,4800.0
2008-03-19 15:00:00,50.72,50.93,50.56,50.62,3600.0,42.9394,43.1172,42.804,42.8548,3600.0
2008-03-19 15:30:00,50.62,50.62,50.25,50.29,8300.0,42.8548,42.8548,42.5415,42.5754,8300.0
2008-03-20 09:30:00,50.0,50.34,50.0,50.33,1500.0,42.3299,42.6177,42.3299,42.6092,1500.0
2008-03-20 10:00:00,50.45,50.54,50.29,50.52,2700.0,42.7108,42.787,42.5754,42.7701,2700.0
2008-03-20 10:30:00,50.47,50.5,50.37,50.44,17200.0,42.7278,42.7532,42.6431,42.7024,17200.0
2008-03-20 11:00:00,50.44,50.52,50.28,50.5,13700.0,42.7024,42.7701,42.5669,42.7532,13700.0
2008-03-20 11:30:00,50.44,50.44,50.27,50.27,1600.0,42.7024,42.7024,42.5585,42.5585,1600.0
2008-03-20 12:00:00,50.48,50.48,50.42,50.42,300.0,42.7362,42.7362,42.6854,42.6854,300.0
2008-03-20 12:30:00,50.32,50.32,50.32,50.32,100.0,42.6008,42.6008,42.6008,42.6008,100.0
2008-03-20 13:00:00,50.27,50.44,50.25,50.44,13800.0,42.5585,42.7024,42.5415,42.7024,13800.0
2008-03-20 13:30:00,50.59,50.64,50.59,50.64,1000.0,42.8294,42.8717,42.8294,42.8717,1000.0
2008-03-20 14:00:00,50.69,50.7,50.54,50.63,13900.0,42.914,42.9225,42.787,42.8632,13900.0
2008-03-20 14:30:00,50.69,50.79,50.69,50.71,2200.0,42.914,42.9987,42.914,42.931,2200.0
2008-03-20 15:00:00,50.89,50.93,50.84,50.84,4300.0,43.0833,43.1172,43.041,43.041,4300.0
2008-03-20 15:30:00,50.92,50.99,50.81,50.99,4700.0,43.1087,43.168,43.0156,43.168,4700.0
2008-03-24 09:30:00,51.34,51.63,51.34,51.58,29400.0,43.4643,43.7098,43.4643,43.6675,29400.0
2008-03-24 10:00:00,51.63,52.11,51.63,52.11,21300.0,43.7098,44.1162,43.7098,44.1162,21300.0
2008-03-24 10:30:00,52.09,52.3,52.09,52.13,2200.0,44.0993,44.277,44.0993,44.1331,2200.0
2008-03-24 11:00:00,52.11,52.24,52.08,52.21,3200.0,44.1162,44.2262,44.0908,44.2009,3200.0
2008-03-24 11:30:00,52.24,52.37,52.24,52.28,1700.0,44.2262,44.3363,44.2262,44.2601,1700.0
2008-03-24 12:00:00,52.29,52.52,52.29,52.52,3200.0,44.2686,44.4633,44.2686,44.4633,3200.0
2008-03-24 12:30:00,52.6,52.66,52.52,52.65,2500.0,44.531,44.5818,44.4633,44.5734,2500.0
2008-03-24 13:00:00,52.55,52.75,52.55,52.75,2900.0,44.4887,44.658,44.4887,44.658,2900.0
2008-03-24 13:30:00,52.65,52.78,52.65,52.77,800.0,44.5734,44.6834,44.5734,44.6749,800.0
2008-03-24 14:00:00,52.63,52.67,52.6,52.67,1200.0,44.5564,44.5903,44.531,44.5903,1200.0
2008-03-24 14:30:00,52.66,52.71,52.5,52.5,12800.0,44.5818,44.6241,44.4464,44.4464,12800.0
2008-03-24 15:00:00,52.5,52.64,52.46,52.58,3200.0,44.4464,44.5649,44.4125,44.5141,3200.0
2008-03-24 15:30:00,52.44,52.56,52.32,52.37,4100.0,44.3956,44.4972,44.294,44.3363,4100.0
2008-03-25 09:30:00,52.61,52.66,52.27,52.27,31500.0,44.5395,44.5818,44.2516,44.2516,31500.0
2008-03-25 10:00:00,52.27,52.33,52.16,52.28,27200.0,44.2516,44.3024,44.1585,44.2601,27200.0
2008-03-25 10:30:00,52.17,52.38,52.17,52.24,2600.0,44.167,44.3448,44.167,44.2262,2600.0
2008-03-25 11:00:00,52.32,52.46,52.32,52.46,6700.0,44.294,44.4125,44.294,44.4125,6700.0
2008-03-25 11:30:00,52.45,52.45,52.31,52.31,5700.0,44.404,44.404,44.2855,44.2855,5700.0
2008-03-25 12:00:00,52.26,52.54,52.26,52.54,3700.0,44.2432,44.4802,44.2432,44.4802,3700.0
2008-03-25 12:30:00,52.49,52.52,52.49,52.5,1300.0,44.4379,44.4633,44.4379,44.4464,1300.0
2008-03-25 13:00:00,52.44,52.49,52.44,52.49,800.0,44.3956,44.4379,44.3956,44.4379,800.0
2008-03-25 13:30:00,52.56,52.64,52.53,52.64,3500.0,44.4972,44.5649,44.4718,44.5649,3500.0
2008-03-25 14:00:00,52.65,52.7,52.6,52.6,4300.0,44.5734,44.6157,44.531,44.531,4300.0
2008-03-25 14:30:00,52.59,52.69,52.52,52.69,13600.0,44.5226,44.6072,44.4633,44.6072,13600.0
2008-03-25 15:00:00,52.67,52.8,52.65,52.76,12300.0,44.5903,44.7003,44.5734,44.6665,12300.0
2008-03-25 15:30:00,52.7,52.74,52.55,52.55,9900.0,44.6157,44.6495,44.4887,44.4887,9900.0
2008-03-26 09:30:00,52.4,52.4,52.1,52.11,4100.0,44.3617,44.3617,44.1077,44.1162,4100.0
2008-03-26 10:00:00,52.19,52.19,52.01,52.05,14100.0,44.1839,44.1839,44.0315,44.0654,14100.0
2008-03-26 10:30:00,52.0,52.0,51.69,51.88,8600.0,44.0231,44.0231,43.7606,43.9215,8600.0
2008-03-26 11:00:00,51.83,51.88,51.76,51.88,5500.0,43.8791,43.9215,43.8199,43.9215,5500.0
2008-03-26 11:30:00,51.9,51.92,51.78,51.82,6200.0,43.9384,43.9553,43.8368,43.8707,6200.0
2008-03-26 12:00:00,51.8,51.83,51.72,51.8,1300.0,43.8537,43.8791,43.786,43.8537,1300.0
2008-03-26 12:30:00,51.83,51.83,51.7,51.83,2600.0,43.8791,43.8791,43.7691,43.8791,2600.0
2008-03-26 13:00:00,51.82,51.88,51.78,51.88,2300.0,43.8707,43.9215,43.8368,43.9215,2300.0
2008-03-26 13:30:00,51.8,51.81,51.69,51.77,4600.0,43.8537,43.8622,43.7606,43.8283,4600.0
2008-03-26 14:00:00,51.81,51.93,51.73,51.93,12100.0,43.8622,43.9638,43.7945,43.9638,12100.0
2008-03-26 14:30:00,51.95,52.19,51.93,52.19,12700.0,43.9807,44.1839,43.9638,44.1839,12700.0
2008-03-26 15:00:00,52.22,52.22,52.0,52.07,5400.0,44.2093,44.2093,44.0231,44.0823,5400.0
2008-03-26 15:30:00,51.93,52.13,51.9,52.1,5100.0,43.9638,44.1331,43.9384,44.1077,5100.0
2008-03-27 09:30:00,51.82,51.82,51.39,51.47,6500.0,43.8707,43.8707,43.5066,43.5744,6500.0
2008-03-27 10:00:00,51.38,51.38,51.32,51.34,800.0,43.4982,43.4982,43.4474,43.4643,800.0
2008-03-27 10:30:00,51.05,51.16,51.05,51.13,2600.0,43.2188,43.3119,43.2188,43.2865,2600.0
2008-03-27 11:00:00,51.15,51.21,51.09,51.15,8700.0,43.3035,43.3543,43.2527,43.3035,8700.0
2008-03-27 11:30:00,51.32,51.42,51.32,51.35,1700.0,43.4474,43.532,43.4474,43.4728,1700.0
2008-03-27 12:00:00,51.33,51.49,51.33,51.42,1300.0,43.4558,43.5913,43.4558,43.532,1300.0
2008-03-27 12:30:00,51.54,51.55,51.53,51.53,1100.0,43.6336,43.6421,43.6252,43.6252,1100.0
2008-03-27 13:00:00,51.5,51.5,51.5,51.5,100.0,43.5998,43.5998,43.5998,43.5998,100.0
2008-03-27 13:30:00,51.25,51.25,51.17,51.19,1000.0,43.3881,43.3881,43.3204,43.3373,1000.0
2008-03-27 14:00:00,51.17,51.19,51.05,51.1,14600.0,43.3204,43.3373,43.2188,43.2611,14600.0
2008-03-27 14:30:00,51.27,51.27,51.18,51.18,1100.0,43.405,43.405,43.3289,43.3289,1100.0
2008-03-27 15:00:00,51.24,51.24,51.1,51.15,1600.0,43.3797,43.3797,43.2611,43.3035,1600.0
2008-03-27 15:30:00,51.1,51.16,50.88,50.99,8400.0,43.2611,43.3119,43.0749,43.168,8400.0
2008-03-28 09:30:00,51.25,51.43,51.25,51.25,4700.0,43.3881,43.5405,43.3881,43.3881,4700.0
2008-03-28 10:00:00,51.52,51.58,51.52,51.58,600.0,43.6167,43.6675,43.6167,43.6675,600.0
2008-03-28 10:30:00,51.23,51.26,51.21,51.21,1700.0,43.3712,43.3966,43.3543,43.3543,1700.0
2008-03-28 11:00:00,51.25,51.3,51.2,51.29,7500.0,43.3881,43.4304,43.3458,43.422,7500.0
2008-03-28 11:30:00,51.3,51.35,51.3,51.3,400.0,43.4304,43.4728,43.4304,43.4304,400.0
2008-03-28 12:00:00,51.33,51.33,51.15,51.22,1700.0,43.4558,43.4558,43.3035,43.3627,1700.0
2008-03-28 12:30:00,51.21,51.21,51.06,51.15,1300.0,43.3543,43.3543,43.2273,43.3035,1300.0
2008-03-28 13:00:00,51.15,51.23,51.15,51.18,6100.0,43.3035,43.3712,43.3035,43.3289,6100.0
2008-03-28 13:30:00,51.0,51.0,50.91,50.91,200.0,43.1765,43.1765,43.1003,43.1003,200.0
2008-03-28 14:00:00,50.96,51.0,50.96,50.99,5500.0,43.1426,43.1765,43.1426,43.168,5500.0
2008-03-28 14:30:00,50.93,50.93,50.81,50.84,2000.0,43.1172,43.1172,43.0156,43.041,2000.0
2008-03-28 15:00:00,50.87,50.87,50.61,50.76,7200.0,43.0664,43.0664,42.8463,42.9733,7200.0
2008-03-28 15:30:00,50.74,50.74,50.59,50.59,3600.0,42.9564,42.9564,42.8294,42.8294,3600.0
2008-03-31 09:30:00,50.76,51.04,50.65,51.03,2900.0,42.9733,43.2103,42.8802,43.2019,2900.0
2008-03-31 10:00:00,50.88,50.88,50.55,50.55,4800.0,43.0749,43.0749,42.7955,42.7955,4800.0
2008-03-31 10:30:00,50.55,50.62,50.55,50.62,5300.0,42.7955,42.8548,42.7955,42.8548,5300.0
2008-03-31 11:00:00,50.7,50.78,50.62,50.75,4500.0,42.9225,42.9902,42.8548,42.9648,4500.0
2008-03-31 11:30:00,50.87,50.94,50.87,50.91,1000.0,43.0664,43.1257,43.0664,43.1003,1000.0
2008-03-31 12:00:00,50.86,50.86,50.74,50.74,1900.0,43.0579,43.0579,42.9564,42.9564,1900.0
2008-03-31 12:30:00,50.74,50.74,50.74,50.74,0.0,42.9564,42.9564,42.9564,42.9564,0.0
2008-03-31 13:00:00,50.98,51.12,50.98,51.12,1300.0,43.1595,43.2781,43.1595,43.2781,1300.0
2008-03-31 13:30:00,51.2,51.2,51.04,51.15,7400.0,43.3458,43.3458,43.2103,43.3035,7400.0
2008-03-31 14:00:00,51.05,51.13,51.04,51.13,1700.0,43.2188,43.2865,43.2103,43.2865,1700.0
2008-03-31 14:30:00,51.11,51.11,50.94,50.94,1300.0,43.2696,43.2696,43.1257,43.1257,1300.0
2008-03-31 15:00:00,51.0,51.06,51.0,51.05,800.0,43.1765,43.2273,43.1765,43.2188,800.0
2008-03-31 15:30:00,50.96,51.18,50.93,51.0,14900.0,43.1426,43.3289,43.1172,43.1765,14900.0
2008-04-01 09:30:00,51.67,51.78,51.55,51.66,5200.0,43.7437,43.8368,43.6421,43.7352,5200.0
2008-04-01 10:00:00,51.82,51.98,51.82,51.88,8100.0,43.8707,44.0061,43.8707,43.9215,8100.0
2008-04-01 10:30:00,51.99,52.17,51.99,52.17,3900.0,44.0146,44.167,44.0146,44.167,3900.0
2008-04-01 11:00:00,52.23,52.25,52.17,52.17,1700.0,44.2178,44.2347,44.167,44.167,1700.0
2008-04-01 11:30:00,52.25,52.33,52.22,52.33,1400.0,44.2347,44.3024,44.2093,44.3024,1400.0
2008-04-01 12:00:00,52.32,52.49,52.3,52.49,2600.0,44.294,44.4379,44.277,44.4379,2600.0
2008-04-01 12:30:00,52.47,52.47,52.37,52.37,1200.0,44.421,44.421,44.3363,44.3363,1200.0
2008-04-01 13:00:00,52.35,52.57,52.35,52.53,8500.0,44.3194,44.5056,44.3194,44.4718,8500.0
2008-04-01 13:30:00,52.51,52.51,52.45,52.47,800.0,44.4548,44.4548,44.404,44.421,800.0
2008-04-01 14:00:00,52.49,52.55,52.39,52.47,2300.0,44.4379,44.4887,44.3532,44.421,2300.0
2008-04-01 14:30:00,52.46,52.69,52.46,52.67,17900.0,44.4125,44.6072,44.4125,44.5903,17900.0
2008-04-01 15:00:00,52.63,52.63,52.54,52.62,500.0,44.5564,44.5564,44.4802,44.548,500.0
2008-04-01 15:30:00,52.49,52.76,52.49,52.76,7200.0,44.4379,44.6665,44.4379,44.6665,7200.0
2008-04-02 09:30:00,52.92,52.92,52.7,52.73,8800.0,44.8019,44.8019,44.6157,44.6411,8800.0
2008-04-02 10:00:00,52.71,52.88,52.69,52.88,7000.0,44.6241,44.7681,44.6072,44.7681,7000.0
2008-04-02 10:30:00,53.0,53.14,53.0,53.12,2800.0,44.8697,44.9882,44.8697,44.9713,2800.0
2008-04-02 11:00:00,53.09,53.09,52.87,52.89,4300.0,44.9459,44.9459,44.7596,44.7765,4300.0
2008-04-02 11:30:00,52.86,53.02,52.86,53.02,700.0,44.7511,44.8866,44.7511,44.8866,700.0
2008-04-02 12:00:00,53.06,53.06,52.89,52.89,1500.0,44.9205,44.9205,44.7765,44.7765,1500.0
2008-04-02 12:30:00,52.94,52.94,52.76,52.82,3700.0,44.8189,44.8189,44.6665,44.7173,3700.0
2008-04-02 13:00:00,52.75,52.77,52.6,52.69,2400.0,44.658,44.6749,44.531,44.6072,2400.0
2008-04-02 13:30:00,52.71,52.83,52.63,52.78,1400.0,44.6241,44.7257,44.5564,44.6834,1400.0
2008-04-02 14:00:00,52.72,52.81,52.63,52.63,12900.0,44.6326,44.7088,44.5564,44.5564,12900.0
2008-04-02 14:30:00,52.54,52.54,52.41,52.41,2300.0,44.4802,44.4802,44.3702,44.3702,2300.0
2008-04-02 15:00:00,52.31,52.42,52.25,52.42,4300.0,44.2855,44.3786,44.2347,44.3786,4300.0
2008-04-02 15:30:00,52.43,52.61,52.4,52.57,3300.0,44.3871,44.5395,44.3617,44.5056,3300.0
2008-04-03 09:30:00,52.22,52.28,52.03,52.27,3900.0,44.2093,44.2601,44.0485,44.2516,3900.0
2008-04-03 10:00:00,52.5,52.5,52.2,52.23,600.0,44.4464,44.4464,44.1924,44.2178,600.0
2008-04-03 10:30:00,52.24,52.25,52.1,52.1,1900.0,44.2262,44.2347,44.1077,44.1077,1900.0
2008-04-03 11:00:00,52.18,52.32,52.17,52.23,700.0,44.1755,44.294,44.167,44.2178,700.0
2008-04-03 11:30:00,52.3,52.49,52.3,52.49,1500.0,44.277,44.4379,44.277,44.4379,1500.0
2008-04-03 12:00:00,52.49,52.49,52.44,52.47,2100.0,44.4379,44.4379,44.3956,44.421,2100.0
2008-04-03 12:30:00,52.41,52.81,52.41,52.79,8700.0,44.3702,44.7088,44.3702,44.6919,8700.0
2008-04-03 13:00:00,52.73,52.95,52.71,52.95,8800.0,44.6411,44.8273,44.6241,44.8273,8800.0
2008-04-03 13:30:00,52.86,52.86,52.66,52.71,1100.0,44.7511,44.7511,44.5818,44.6241,1100.0
2008-04-03 14:00:00,52.71,52.79,52.61,52.68,4200.0,44.6241,44.6919,44.5395,44.5988,4200.0
2008-04-03 14:30:00,52.8,52.8,52.64,52.8,10700.0,44.7003,44.7003,44.5649,44.7003,10700.0
2008-04-03 15:00:00,52.83,52.86,52.76,52.78,2500.0,44.7257,44.7511,44.6665,44.6834,2500.0
2008-04-03 15:30:00,52.69,52.8,52.59,52.71,3100.0,44.6072,44.7003,44.5226,44.6241,3100.0
2008-04-04 09:30:00,52.75,52.75,52.5,52.5,3500.0,44.658,44.658,44.4464,44.4464,3500.0
2008-04-04 10:00:00,52.65,52.65,52.36,52.36,5900.0,44.5734,44.5734,44.3278,44.3278,5900.0
2008-04-04 10:30:00,52.35,52.48,52.29,52.48,1800.0,44.3194,44.4294,44.2686,44.4294,1800.0
2008-04-04 11:00:00,52.55,52.57,52.5,52.57,1300.0,44.4887,44.5056,44.4464,44.5056,1300.0
2008-04-04 11:30:00,52.66,52.66,52.61,52.61,500.0,44.5818,44.5818,44.5395,44.5395,500.0
2008-04-04 12:00:00,52.64,52.95,52.63,52.9,7500.0,44.5649,44.8273,44.5564,44.785,7500.0
2008-04-04 12:30:00,52.89,53.13,52.89,53.12,4900.0,44.7765,44.9797,44.7765,44.9713,4900.0
2008-04-04 13:00:00,53.13,53.22,53.03,53.21,2900.0,44.9797,45.0559,44.8951,45.0474,2900.0
2008-04-04 13:30:00,53.22,53.22,53.05,53.05,21000.0,45.0559,45.0559,44.912,44.912,21000.0
2008-04-04 14:00:00,52.96,53.05,52.91,52.91,6300.0,44.8358,44.912,44.7935,44.7935,6300.0
2008-04-04 14:30:00,52.89,53.0,52.88,52.99,700.0,44.7765,44.8697,44.7681,44.8612,700.0
2008-04-04 15:00:00,53.01,53.03,52.79,52.79,6600.0,44.8781,44.8951,44.6919,44.6919,6600.0
2008-04-04 15:30:00,52.78,52.86,52.73,52.77,6200.0,44.6834,44.7511,44.6411,44.6749,6200.0
2008-04-07 09:30:00,53.21,53.21,53.0,53.14,9200.0,45.0474,45.0474,44.8697,44.9882,9200.0
2008-04-07 10:00:00,53.16,53.16,52.99,53.05,1100.0,45.0051,45.0051,44.8612,44.912,1100.0
2008-04-07 10:30:00,52.86,53.01,52.86,52.97,14400.0,44.7511,44.8781,44.7511,44.8443,14400.0
2008-04-07 11:00:00,52.99,53.02,52.99,53.02,3900.0,44.8612,44.8866,44.8612,44.8866,3900.0
2008-04-07 11:30:00,53.05,53.18,53.02,53.16,2200.0,44.912,45.0221,44.8866,45.0051,2200.0
2008-04-07 12:00:00,53.08,53.21,53.08,53.17,8400.0,44.9374,45.0474,44.9374,45.0136,8400.0
2008-04-07 12:30:00,53.2,53.28,53.16,53.16,4700.0,45.039,45.1067,45.0051,45.0051,4700.0
2008-04-07 13:00:00,53.12,53.12,53.03,53.03,2800.0,44.9713,44.9713,44.8951,44.8951,2800.0
2008-04-07 13:30:00,53.05,53.08,52.9,52.9,11300.0,44.912,44.9374,44.785,44.785,11300.0
2008-04-07 14:00:00,52.94,52.94,52.8,52.8,5700.0,44.8189,44.8189,44.7003,44.7003,5700.0
2008-04-07 14:30:00,52.78,52.78,52.62,52.7,22900.0,44.6834,44.6834,44.548,44.6157,22900.0
2008-04-07 15:00:00,52.6,52.68,52.52,52.67,7600.0,44.531,44.5988,44.4633,44.5903,7600.0
2008-04-07 15:30:00,52.58,52.69,52.52,52.68,3300.0,44.5141,44.6072,44.4633,44.5988,3300.0
2008-04-08 09:30:00,52.27,52.27,52.16,52.21,1000.0,44.2516,44.2516,44.1585,44.2009,1000.0
2008-04-08 10:00:00,52.2,52.38,52.18,52.38,3200.0,44.1924,44.3448,44.1755,44.3448,3200.0
2008-04-08 10:30:00,52.35,52.55,52.35,52.55,2100.0,44.3194,44.4887,44.3194,44.4887,2100.0
2008-04-08 11:00:00,52.44,52.5,52.44,52.5,500.0,44.3956,44.4464,44.3956,44.4464,500.0
2008-04-08 11:30:00,52.5,52.5,52.37,52.38,1900.0,44.4464,44.4464,44.3363,44.3448,1900.0
2008-04-08 12:00:00,52.35,52.35,52.31,52.35,4900.0,44.3194,44.3194,44.2855,44.3194,4900.0
2008-04-08 12:30:00,52.4,52.41,52.33,52.33,12700.0,44.3617,44.3702,44.3024,44.3024,12700.0
2008-04-08 13:00:00,52.33,52.37,52.33,52.35,700.0,44.3024,44.3363,44.3024,44.3194,700.0
2008-04-08 13:30:00,52.27,52.31,52.27,52.3,2000.0,44.2516,44.2855,44.2516,44.277,2000.0
2008-04-08 14:00:00,52.31,52.31,52.03,52.07,3200.0,44.2855,44.2855,44.0485,44.0823,3200.0
2008-04-08 14:30:00,52.14,52.29,52.08,52.29,1600.0,44.1416,44.2686,44.0908,44.2686,1600.0
2008-04-08 15:00:00,52.23,52.23,52.1,52.21,6100.0,44.2178,44.2178,44.1077,44.2009,6100.0
2008-04-08 15:30:00,52.22,52.31,52.22,52.23,6800.0,44.2093,44.2855,44.2093,44.2178,6800.0
2008-04-09 09:30:00,52.3,52.33,52.11,52.11,3700.0,44.277,44.3024,44.1162,44.1162,3700.0
2008-04-09 10:00:00,52.11,52.12,52.11,52.12,500.0,44.1162,44.1247,44.1162,44.1247,500.0
2008-04-09 10:30:00,52.05,52.05,51.98,51.98,1300.0,44.0654,44.0654,44.0061,44.0061,1300.0
2008-04-09 11:00:00,52.01,52.07,51.99,51.99,1100.0,44.0315,44.0823,44.0146,44.0146,1100.0
2008-04-09 11:30:00,51.93,51.93,51.7,51.73,7400.0,43.9638,43.9638,43.7691,43.7945,7400.0
2008-04-09 12:00:00,51.79,51.88,51.79,51.87,2200.0,43.8453,43.9215,43.8453,43.913,2200.0
2008-04-09 12:30:00,51.88,51.88,51.75,51.75,4600.0,43.9215,43.9215,43.8114,43.8114,4600.0
2008-04-09 13:00:00,51.71,51.88,51.71,51.88,900.0,43.7776,43.9215,43.7776,43.9215,900.0
2008-04-09 13:30:00,51.83,51.92,51.82,51.92,600.0,43.8791,43.9553,43.8707,43.9553,600.0
2008-04-09 14:00:00,51.94,51.96,51.69,51.69,8600.0,43.9723,43.9892,43.7606,43.7606,8600.0
2008-04-09 14:30:00,51.75,51.8,51.7,51.7,900.0,43.8114,43.8537,43.7691,43.7691,900.0
2008-04-09 15:00:00,51.72,51.87,51.68,51.87,3400.0,43.786,43.913,43.7522,43.913,3400.0
2008-04-09 15:30:00,51.94,51.94,51.87,51.87,600.0,43.9723,43.9723,43.913,43.913,600.0
2008-04-10 09:30:00,52.12,52.35,52.1,52.1,7100.0,44.1247,44.3194,44.1077,44.1077,7100.0
2008-04-10 10:00:00,52.11,52.54,52.11,52.54,700.0,44.1162,44.4802,44.1162,44.4802,700.0
2008-04-10 10:30:00,52.61,52.75,52.51,52.75,3900.0,44.5395,44.658,44.4548,44.658,3900.0
2008-04-10 11:00:00,52.72,52.85,52.72,52.85,300.0,44.6326,44.7427,44.6326,44.7427,300.0
2008-04-10 11:30:00,52.79,52.95,52.79,52.95,1000.0,44.6919,44.8273,44.6919,44.8273,1000.0
2008-04-10 12:00:00,52.92,52.92,52.84,52.85,600.0,44.8019,44.8019,44.7342,44.7427,600.0
2008-04-10 12:30:00,52.9,52.93,52.79,52.79,3200.0,44.785,44.8104,44.6919,44.6919,3200.0
2008-04-10 13:00:00,52.76,52.94,52.76,52.94,3600.0,44.6665,44.8189,44.6665,44.8189,3600.0
2008-04-10 13:30:00,52.89,53.0,52.89,52.96,1100.0,44.7765,44.8697,44.7765,44.8358,1100.0
2008-04-10 14:00:00,52.85,52.91,52.75,52.75,6800.0,44.7427,44.7935,44.658,44.658,6800.0
2008-04-10 14:30:00,52.79,52.83,52.79,52.83,700.0,44.6919,44.7257,44.6919,44.7257,700.0
2008-04-10 15:00:00,52.85,52.88,52.81,52.88,2000.0,44.7427,44.7681,44.7088,44.7681,2000.0
2008-04-10 15:30:00,52.79,52.79,52.56,52.71,31300.0,44.6919,44.6919,44.4972,44.6241,31300.0
2008-04-11 09:30:00,52.12,52.19,52.02,52.03,27100.0,44.1247,44.1839,44.04,44.0485,27100.0
2008-04-11 10:00:00,52.0,52.0,51.81,51.99,13400.0,44.0231,44.0231,43.8622,44.0146,13400.0
2008-04-11 10:30:00,51.95,52.02,51.95,51.98,4300.0,43.9807,44.04,43.9807,44.0061,4300.0
2008-04-11 11:00:00,51.96,51.99,51.88,51.88,5100.0,43.9892,44.0146,43.9215,43.9215,5100.0
2008-04-11 11:30:00,51.9,51.99,51.9,51.92,1100.0,43.9384,44.0146,43.9384,43.9553,1100.0
2008-04-11 12:00:00,51.8,51.8,51.75,51.75,900.0,43.8537,43.8537,43.8114,43.8114,900.0
2008-04-11 12:30:00,51.62,51.66,51.62,51.65,1200.0,43.7014,43.7352,43.7014,43.7268,1200.0
2008-04-11 13:00:00,51.65,51.75,51.63,51.63,600.0,43.7268,43.8114,43.7098,43.7098,600.0
2008-04-11 13:30:00,51.59,51.59,51.44,51.45,1900.0,43.676,43.676,43.549,43.5574,1900.0
2008-04-11 14:00:00,51.51,51.51,51.38,51.38,300.0,43.6082,43.6082,43.4982,43.4982,300.0
2008-04-11 14:30:00,51.33,51.38,51.26,51.38,209300.0,43.4558,43.4982,43.3966,43.4982,209300.0
2008-04-11 15:00:00,51.3,51.37,51.24,51.37,4300.0,43.4304,43.4897,43.3797,43.4897,4300.0
2008-04-11 15:30:00,51.35,51.35,51.08,51.29,1658200.0,43.4728,43.4728,43.2442,43.422,1658200.0
2008-04-14 09:30:00,51.17,51.17,51.0,51.03,19600.0,43.3204,43.3204,43.1765,43.2019,19600.0
2008-04-14 10:00:00,51.2,51.25,51.14,51.2,6300.0,43.3458,43.3881,43.295,43.3458,6300.0
2008-04-14 10:30:00,51.24,51.38,51.23,51.28,7000.0,43.3797,43.4982,43.3712,43.4135,7000.0
2008-04-14 11:00:00,51.33,51.33,51.07,51.07,3600.0,43.4558,43.4558,43.2357,43.2357,3600.0
2008-04-14 11:30:00,51.1,51.1,51.01,51.09,9800.0,43.2611,43.2611,43.1849,43.2527,9800.0
2008-04-14 12:00:00,51.17,51.3,51.09,51.3,3600.0,43.3204,43.4304,43.2527,43.4304,3600.0
2008-04-14 12:30:00,51.51,51.51,51.49,51.49,1100.0,43.6082,43.6082,43.5913,43.5913,1100.0
2008-04-14 13:00:00,51.45,51.46,51.3,51.38,6800.0,43.5574,43.5659,43.4304,43.4982,6800.0
2008-04-14 13:30:00,51.33,51.34,51.22,51.22,4900.0,43.4558,43.4643,43.3627,43.3627,4900.0
2008-04-14 14:00:00,51.25,51.25,51.16,51.17,1900.0,43.3881,43.3881,43.3119,43.3204,1900.0
2008-04-14 14:30:00,51.24,51.26,51.09,51.09,30600.0,43.3797,43.3966,43.2527,43.2527,30600.0
2008-04-14 15:00:00,51.03,51.1,51.02,51.1,13400.0,43.2019,43.2611,43.1934,43.2611,13400.0
2008-04-14 15:30:00,50.97,51.07,50.97,51.0,600.0,43.1511,43.2357,43.1511,43.1765,600.0
2008-04-15 09:30:00,51.28,51.28,51.03,51.04,4100.0,43.4135,43.4135,43.2019,43.2103,4100.0
2008-04-15 10:00:00,51.05,51.05,50.84,50.84,1600.0,43.2188,43.2188,43.041,43.041,1600.0
2008-04-15 10:30:00,50.82,50.86,50.7,50.7,6300.0,43.0241,43.0579,42.9225,42.9225,6300.0
2008-04-15 11:00:00,50.8,50.8,50.5,50.53,2200.0,43.0071,43.0071,42.7532,42.7786,2200.0
2008-04-15 11:30:00,50.68,50.75,50.63,50.63,2100.0,42.9056,42.9648,42.8632,42.8632,2100.0
2008-04-15 12:00:00,50.68,50.73,50.59,50.73,2100.0,42.9056,42.9479,42.8294,42.9479,2100.0
2008-04-15 12:30:00,50.79,50.8,50.73,50.73,700.0,42.9987,43.0071,42.9479,42.9479,700.0
2008-04-15 13:00:00,50.75,50.85,50.75,50.85,1300.0,42.9648,43.0495,42.9648,43.0495,1300.0
2008-04-15 13:30:00,50.84,50.93,50.8,50.93,2400.0,43.041,43.1172,43.0071,43.1172,2400.0
2008-04-15 14:00:00,50.91,50.97,50.91,50.91,4900.0,43.1003,43.1511,43.1003,43.1003,4900.0
2008-04-15 14:30:00,51.0,51.0,50.77,50.78,2100.0,43.1765,43.1765,42.9818,42.9902,2100.0
2008-04-15 15:00:00,50.79,51.04,50.79,51.04,6600.0,42.9987,43.2103,42.9987,43.2103,6600.0
2008-04-15 15:30:00,51.08,51.08,50.9,51.0,8200.0,43.2442,43.2442,43.0918,43.1765,8200.0
2008-04-16 09:30:00,51.8,51.87,51.76,51.81,42800.0,43.8537,43.913,43.8199,43.8622,42800.0
2008-04-16 10:00:00,51.8,52.15,51.8,52.14,5400.0,43.8537,44.1501,43.8537,44.1416,5400.0
2008-04-16 10:30:00,52.15,52.26,52.13,52.23,10700.0,44.1501,44.2432,44.1331,44.2178,10700.0
2008-04-16 11:00:00,52.23,52.29,52.2,52.23,2800.0,44.2178,44.2686,44.1924,44.2178,2800.0
2008-04-16 11:30:00,52.22,52.25,52.22,52.25,300.0,44.2093,44.2347,44.2093,44.2347,300.0
2008-04-16 12:00:00,52.3,52.45,52.3,52.45,5800.0,44.277,44.404,44.277,44.404,5800.0
2008-04-16 12:30:00,52.41,52.41,52.35,52.36,4900.0,44.3702,44.3702,44.3194,44.3278,4900.0
2008-04-16 13:00:00,52.29,52.34,52.29,52.33,1300.0,44.2686,44.3109,44.2686,44.3024,1300.0
2008-04-16 13:30:00,52.27,52.33,52.22,52.33,800.0,44.2516,44.3024,44.2093,44.3024,800.0
2008-04-16 14:00:00,52.27,52.32,52.27,52.32,1100.0,44.2516,44.294,44.2516,44.294,1100.0
2008-04-16 14:30:00,52.32,52.32,52.32,52.32,0.0,44.294,44.294,44.294,44.294,0.0
2008-04-16 15:00:00,52.42,52.62,52.42,52.62,5100.0,44.3786,44.548,44.3786,44.548,5100.0
2008-04-16 15:30:00,52.53,52.57,52.5,52.57,4400.0,44.4718,44.5056,44.4464,44.5056,4400.0
2008-04-17 09:30:00,52.78,52.78,52.35,52.42,6600.0,44.6834,44.6834,44.3194,44.3786,6600.0
2008-04-17 10:00:00,52.41,52.56,52.28,52.54,3000.0,44.3702,44.4972,44.2601,44.4802,3000.0
2008-04-17 10:30:00,52.57,52.58,52.45,52.46,600.0,44.5056,44.5141,44.404,44.4125,600.0
2008-04-17 11:00:00,52.42,52.44,52.33,52.33,4200.0,44.3786,44.3956,44.3024,44.3024,4200.0
2008-04-17 11:30:00,52.3,52.41,52.27,52.41,6200.0,44.277,44.3702,44.2516,44.3702,6200.0
2008-04-17 12:00:00,52.41,52.44,52.38,52.38,1700.0,44.3702,44.3956,44.3448,44.3448,1700.0
2008-04-17 12:30:00,52.36,52.43,52.36,52.43,1000.0,44.3278,44.3871,44.3278,44.3871,1000.0
2008-04-17 13:00:00,52.5,52.52,52.46,52.52,3800.0,44.4464,44.4633,44.4125,44.4633,3800.0
2008-04-17 13:30:00,52.54,52.56,52.5,52.5,2100.0,44.4802,44.4972,44.4464,44.4464,2100.0
2008-04-17 14:00:00,52.49,52.49,52.41,52.43,600.0,44.4379,44.4379,44.3702,44.3871,600.0
2008-04-17 14:30:00,52.6,52.6,52.5,52.5,1200.0,44.531,44.531,44.4464,44.4464,1200.0
2008-04-17 15:00:00,52.51,52.69,52.51,52.69,1100.0,44.4548,44.6072,44.4548,44.6072,1100.0
2008-04-17 15:30:00,52.66,52.77,52.62,52.62,9900.0,44.5818,44.6749,44.548,44.548,9900.0
2008-04-18 09:30:00,54.19,54.2,53.83,53.83,17400.0,45.8771,45.8856,45.5723,45.5723,17400.0
2008-04-18 10:00:00,53.78,53.93,53.78,53.92,4500.0,45.53,45.657,45.53,45.6485,4500.0
2008-04-18 10:30:00,53.87,54.12,53.87,54.04,2900.0,45.6062,45.8179,45.6062,45.7501,2900.0
2008-04-18 11:00:00,54.16,54.2,54.1,54.17,2100.0,45.8517,45.8856,45.8009,45.8602,2100.0
2008-04-18 11:30:00,54.2,54.31,54.19,54.31,4400.0,45.8856,45.9787,45.8771,45.9787,4400.0
2008-04-18 12:00:00,54.41,54.46,54.34,54.45,2700.0,46.0634,46.1057,46.0041,46.0972,2700.0
2008-04-18 12:30:00,54.5,54.5,54.35,54.35,1100.0,46.1396,46.1396,46.0126,46.0126,1100.0
2008-04-18 13:00:00,54.4,54.54,54.4,54.46,1000.0,46.0549,46.1734,46.0549,46.1057,1000.0
2008-04-18 13:30:00,54.49,54.52,54.44,54.52,3600.0,46.1311,46.1565,46.0888,46.1565,3600.0
2008-04-18 14:00:00,54.48,54.48,54.34,54.38,2400.0,46.1226,46.1226,46.0041,46.038,2400.0
2008-04-18 14:30:00,54.34,54.37,54.34,54.37,7200.0,46.0041,46.0295,46.0041,46.0295,7200.0
2008-04-18 15:00:00,54.3,54.33,54.18,54.18,15800.0,45.9702,45.9956,45.8686,45.8686,15800.0
2008-04-18 15:30:00,54.18,54.26,54.17,54.25,3000.0,45.8686,45.9364,45.8602,45.9279,3000.0
2008-04-21 09:30:00,54.22,54.32,54.07,54.32,3100.0,45.9025,45.9872,45.7755,45.9872,3100.0
2008-04-21 10:00:00,54.25,54.25,54.09,54.15,1900.0,45.9279,45.9279,45.7925,45.8432,1900.0
2008-04-21 10:30:00,54.17,54.24,54.12,54.21,1000.0,45.8602,45.9194,45.8179,45.894,1000.0
2008-04-21 11:00:00,54.18,54.26,54.11,54.26,2300.0,45.8686,45.9364,45.8094,45.9364,2300.0
2008-04-21 11:30:00,54.34,54.42,54.34,54.41,1500.0,46.0041,46.0718,46.0041,46.0634,1500.0
2008-04-21 12:00:00,54.35,54.44,54.35,54.43,23200.0,46.0126,46.0888,46.0126,46.0803,23200.0
2008-04-21 12:30:00,54.35,54.45,54.35,54.41,2200.0,46.0126,46.0972,46.0126,46.0634,2200.0
2008-04-21 13:00:00,54.47,54.58,54.47,54.48,1600.0,46.1142,46.2073,46.1142,46.1226,1600.0
2008-04-21 13:30:00,54.49,54.49,54.34,54.34,4000.0,46.1311,46.1311,46.0041,46.0041,4000.0
2008-04-21 14:00:00,54.31,54.31,54.3,54.3,1200.0,45.9787,45.9787,45.9702,45.9702,1200.0
2008-04-21 14:30:00,54.37,54.55,54.37,54.53,1700.0,46.0295,46.1819,46.0295,46.165,1700.0
2008-04-21 15:00:00,54.54,54.75,54.54,54.71,2400.0,46.1734,46.3512,46.1734,46.3173,2400.0
2008-04-21 15:30:00,54.64,54.71,54.64,54.69,6600.0,46.2581,46.3173,46.2581,46.3004,6600.0
2008-04-22 09:30:00,54.43,54.43,54.18,54.18,9000.0,46.0803,46.0803,45.8686,45.8686,9000.0
2008-04-22 10:00:00,54.18,54.41,54.18,54.2,4500.0,45.8686,46.0634,45.8686,45.8856,4500.0
2008-04-22 10:30:00,54.19,54.2,54.16,54.16,1500.0,45.8771,45.8856,45.8517,45.8517,1500.0
2008-04-22 11:00:00,54.3,54.3,54.17,54.27,400.0,45.9702,45.9702,45.8602,45.9448,400.0
2008-04-22 11:30:00,54.19,54.25,53.94,53.94,1900.0,45.8771,45.9279,45.6655,45.6655,1900.0
2008-04-22 12:00:00,53.83,53.93,53.76,53.76,4400.0,45.5723,45.657,45.5131,45.5131,4400.0
2008-04-22 12:30:00,53.74,53.74,53.59,53.59,4600.0,45.4961,45.4961,45.3692,45.3692,4600.0
2008-04-22 13:00:00,53.61,53.7,53.59,53.67,3400.0,45.3861,45.4623,45.3692,45.4369,3400.0
2008-04-22 13:30:00,53.75,53.78,53.68,53.76,1600.0,45.5046,45.53,45.4453,45.5131,1600.0
2008-04-22 14:00:00,53.78,53.87,53.71,53.81,2900.0,45.53,45.6062,45.4707,45.5554,2900.0
2008-04-22 14:30:00,53.88,53.88,53.7,53.72,2300.0,45.6147,45.6147,45.4623,45.4792,2300.0
2008-04-22 15:00:00,53.88,53.93,53.83,53.91,1800.0,45.6147,45.657,45.5723,45.6401,1800.0
2008-04-22 15:30:00,53.88,54.0,53.88,54.0,2900.0,45.6147,45.7163,45.6147,45.7163,2900.0
2008-04-23 09:30:00,54.4,54.4,54.14,54.27,2300.0,46.0549,46.0549,45.8348,45.9448,2300.0
2008-04-23 10:00:00,54.25,54.55,54.2,54.55,3200.0,45.9279,46.1819,45.8856,46.1819,3200.0
2008-04-23 10:30:00,54.63,54.88,54.63,54.78,5600.0,46.2496,46.4613,46.2496,46.3766,5600.0
2008-04-23 11:00:00,54.77,54.8,54.69,54.69,2400.0,46.3681,46.3935,46.3004,46.3004,2400.0
2008-04-23 11:30:00,54.65,54.75,54.65,54.75,500.0,46.2665,46.3512,46.2665,46.3512,500.0
2008-04-23 12:00:00,54.64,54.64,54.5,54.5,3100.0,46.2581,46.2581,46.1396,46.1396,3100.0
2008-04-23 12:30:00,54.31,54.38,54.28,54.38,600.0,45.9787,46.038,45.9533,46.038,600.0
2008-04-23 13:00:00,54.35,54.51,54.35,54.51,1100.0,46.0126,46.148,46.0126,46.148,1100.0
2008-04-23 13:30:00,54.5,54.61,54.46,54.52,1300.0,46.1396,46.2327,46.1057,46.1565,1300.0
2008-04-23 14:00:00,54.57,54.63,54.52,54.54,2400.0,46.1988,46.2496,46.1565,46.1734,2400.0
2008-04-23 14:30:00,54.6,54.62,54.52,54.56,130300.0,46.2242,46.2412,46.1565,46.1904,130300.0
2008-04-23 15:00:00,54.55,54.73,54.55,54.57,1800.0,46.1819,46.3343,46.1819,46.1988,1800.0
2008-04-23 15:30:00,54.58,54.69,54.55,54.64,4000.0,46.2073,46.3004,46.1819,46.2581,4000.0
2008-04-24 09:30:00,54.65,54.92,54.54,54.6,8000.0,46.2665,46.4951,46.1734,46.2242,8000.0
2008-04-24 10:00:00,54.6,54.61,54.32,54.44,6300.0,46.2242,46.2327,45.9872,46.0888,6300.0
2008-04-24 10:30:00,54.36,54.54,54.36,54.52,800.0,46.021,46.1734,46.021,46.1565,800.0
2008-04-24 11:00:00,54.6,54.77,54.6,54.71,1000.0,46.2242,46.3681,46.2242,46.3173,1000.0
2008-04-24 11:30:00,54.92,55.26,54.92,55.26,3000.0,46.4951,46.783,46.4951,46.783,3000.0
2008-04-24 12:00:00,55.4,55.5,55.4,55.47,1300.0,46.9015,46.9862,46.9015,46.9608,1300.0
2008-04-24 12:30:00,55.39,55.51,55.35,55.37,1700.0,46.893,46.9946,46.8592,46.8761,1700.0
2008-04-24 13:00:00,55.43,55.45,55.37,55.37,1700.0,46.9269,46.9438,46.8761,46.8761,1700.0
2008-04-24 13:30:00,55.38,55.45,55.3,55.45,4100.0,46.8846,46.9438,46.8168,46.9438,4100.0
2008-04-24 14:00:00,55.53,55.71,55.53,55.67,3400.0,47.0116,47.1639,47.0116,47.1301,3400.0
2008-04-24 14:30:00,55.69,55.73,55.64,55.71,7500.0,47.147,47.1809,47.1047,47.1639,7500.0
2008-04-24 15:00:00,55.75,55.84,55.66,55.66,4300.0,47.1978,47.274,47.1216,47.1216,4300.0
2008-04-24 15:30:00,55.6,55.6,55.36,55.36,6100.0,47.0708,47.0708,46.8676,46.8676,6100.0
2008-04-25 09:30:00,55.31,55.31,54.5,54.61,23400.0,46.8253,46.8253,46.1396,46.2327,23400.0
2008-04-25 10:00:00,54.53,54.71,54.49,54.71,2300.0,46.165,46.3173,46.1311,46.3173,2300.0
2008-04-25 10:30:00,54.74,54.74,54.53,54.56,3800.0,46.3427,46.3427,46.165,46.1904,3800.0
2008-04-25 11:00:00,54.62,54.62,54.16,54.25,10900.0,46.2412,46.2412,45.8517,45.9279,10900.0
2008-04-25 11:30:00,54.27,54.36,54.26,54.36,1700.0,45.9448,46.021,45.9364,46.021,1700.0
2008-04-25 12:00:00,54.38,54.42,54.34,54.36,3100.0,46.038,46.0718,46.0041,46.021,3100.0
2008-04-25 12:30:00,54.29,54.37,54.26,54.3,20600.0,45.9618,46.0295,45.9364,45.9702,20600.0
2008-04-25 13:00:00,54.35,54.36,54.24,54.24,4200.0,46.0126,46.021,45.9194,45.9194,4200.0
2008-04-25 13:30:00,54.21,54.37,54.21,54.37,6900.0,45.894,46.0295,45.894,46.0295,6900.0
2008-04-25 14:00:00,54.46,54.51,54.41,54.47,7800.0,46.1057,46.148,46.0634,46.1142,7800.0
2008-04-25 14:30:00,54.53,54.56,54.46,54.56,6000.0,46.165,46.1904,46.1057,46.1904,6000.0
2008-04-25 15:00:00,54.55,54.86,54.55,54.84,2200.0,46.1819,46.4443,46.1819,46.4274,2200.0
2008-04-25 15:30:00,54.82,54.86,54.75,54.82,2500.0,46.4105,46.4443,46.3512,46.4105,2500.0
2008-04-28 09:30:00,54.86,54.87,54.7,54.73,6300.0,46.4443,46.4528,46.3089,46.3343,6300.0
2008-04-28 10:00:00,54.79,54.9,54.79,54.9,1200.0,46.3851,46.4782,46.3851,46.4782,1200.0
2008-04-28 10:30:00,54.86,54.9,54.8,54.88,2300.0,46.4443,46.4782,46.3935,46.4613,2300.0
2008-04-28 11:00:00,54.9,54.9,54.71,54.72,5300.0,46.4782,46.4782,46.3173,46.3258,5300.0
2008-04-28 11:30:00,54.73,54.85,54.73,54.78,6500.0,46.3343,46.4359,46.3343,46.3766,6500.0
2008-04-28 12:00:00,54.79,54.82,54.79,54.8,1400.0,46.3851,46.4105,46.3851,46.3935,1400.0
2008-04-28 12:30:00,54.83,54.85,54.8,54.8,800.0,46.4189,46.4359,46.3935,46.3935,800.0
2008-04-28 13:00:00,54.8,54.93,54.8,54.87,2900.0,46.3935,46.5036,46.3935,46.4528,2900.0
2008-04-28 13:30:00,54.95,55.02,54.9,54.96,7900.0,46.5205,46.5798,46.4782,46.529,7900.0
2008-04-28 14:00:00,55.0,55.0,54.9,54.9,13200.0,46.5629,46.5629,46.4782,46.4782,13200.0
2008-04-28 14:30:00,54.88,54.93,54.79,54.83,1800.0,46.4613,46.5036,46.3851,46.4189,1800.0
2008-04-28 15:00:00,54.86,54.94,54.84,54.84,1800.0,46.4443,46.5121,46.4274,46.4274,1800.0
2008-04-28 15:30:00,54.78,54.78,54.64,54.7,8900.0,46.3766,46.3766,46.2581,46.3089,8900.0
2008-04-29 09:30:00,54.67,54.87,54.62,54.84,8400.0,46.2835,46.4528,46.2412,46.4274,8400.0
2008-04-29 10:00:00,54.84,54.91,54.67,54.67,5700.0,46.4274,46.4867,46.2835,46.2835,5700.0
2008-04-29 10:30:00,54.68,54.73,54.68,54.73,500.0,46.2919,46.3343,46.2919,46.3343,500.0
2008-04-29 11:00:00,54.74,54.82,54.71,54.82,2000.0,46.3427,46.4105,46.3173,46.4105,2000.0
2008-04-29 11:30:00,54.83,54.83,54.77,54.77,1100.0,46.4189,46.4189,46.3681,46.3681,1100.0
2008-04-29 12:00:00,54.74,54.8,54.73,54.73,7900.0,46.3427,46.3935,46.3343,46.3343,7900.0
2008-04-29 12:30:00,54.8,54.8,54.73,54.73,1400.0,46.3935,46.3935,46.3343,46.3343,1400.0
2008-04-29 13:00:00,54.85,54.95,54.85,54.95,5800.0,46.4359,46.5205,46.4359,46.5205,5800.0
2008-04-29 13:30:00,54.95,55.07,54.95,55.06,5400.0,46.5205,46.6221,46.5205,46.6137,5400.0
2008-04-29 14:00:00,55.05,55.05,55.05,55.05,200.0,46.6052,46.6052,46.6052,46.6052,200.0
2008-04-29 14:30:00,55.01,55.21,55.01,55.18,7600.0,46.5713,46.7406,46.5713,46.7152,7600.0
2008-04-29 15:00:00,55.23,55.23,55.04,55.07,21800.0,46.7576,46.7576,46.5967,46.6221,21800.0
2008-04-29 15:30:00,55.04,55.09,55.02,55.09,2800.0,46.5967,46.6391,46.5798,46.6391,2800.0
2008-04-30 09:30:00,55.27,55.27,55.09,55.14,3400.0,46.7914,46.7914,46.6391,46.6814,3400.0
2008-04-30 10:00:00,55.19,55.19,55.12,55.16,700.0,46.7237,46.7237,46.6644,46.6983,700.0
2008-04-30 10:30:00,55.28,55.36,55.28,55.33,1400.0,46.7999,46.8676,46.7999,46.8422,1400.0
2008-04-30 11:00:00,55.44,55.49,55.41,55.48,1700.0,46.9354,46.9777,46.91,46.9692,1700.0
2008-04-30 11:30:00,55.49,55.49,55.31,55.36,2500.0,46.9777,46.9777,46.8253,46.8676,2500.0
2008-04-30 12:00:00,55.42,55.42,55.29,55.29,1100.0,46.9184,46.9184,46.8084,46.8084,1100.0
2008-04-30 12:30:00,55.29,55.33,55.29,55.29,1000.0,46.8084,46.8422,46.8084,46.8084,1000.0
2008-04-30 13:00:00,55.3,55.37,55.3,55.37,400.0,46.8168,46.8761,46.8168,46.8761,400.0
2008-04-30 13:30:00,55.35,55.35,55.23,55.23,500.0,46.8592,46.8592,46.7576,46.7576,500.0
2008-04-30 14:00:00,55.44,55.69,55.0,55.32,57500.0,46.9354,47.147,46.5629,46.8338,57500.0
2008-04-30 14:30:00,55.42,55.43,55.04,55.04,2600.0,46.9184,46.9269,46.5967,46.5967,2600.0
2008-04-30 15:00:00,54.76,54.76,54.45,54.48,13900.0,46.3597,46.3597,46.0972,46.1226,13900.0
2008-04-30 15:30:00,54.51,54.74,54.51,54.6,9700.0,46.148,46.3427,46.148,46.2242,9700.0
2008-05-01 09:30:00,54.76,55.18,54.75,55.18,7400.0,46.3597,46.7152,46.3512,46.7152,7400.0
2008-05-01 10:00:00,55.38,55.48,55.31,55.48,1700.0,46.8846,46.9692,46.8253,46.9692,1700.0
2008-05-01 10:30:00,55.5,55.62,55.4,55.59,2200.0,46.9862,47.0877,46.9015,47.0623,2200.0
2008-05-01 11:00:00,55.6,55.78,55.57,55.7,18300.0,47.0708,47.2232,47.0454,47.1555,18300.0
2008-05-01 11:30:00,55.69,55.85,55.69,55.8,16300.0,47.147,47.2825,47.147,47.2401,16300.0
2008-05-01 12:00:00,55.88,56.0,55.88,56.0,6000.0,47.3079,47.4095,47.3079,47.4095,6000.0
2008-05-01 12:30:00,56.01,56.25,56.01,56.19,5200.0,47.4179,47.6211,47.4179,47.5703,5200.0
2008-05-01 13:00:00,56.19,56.32,56.13,56.23,2300.0,47.5703,47.6804,47.5195,47.6042,2300.0
2008-05-01 13:30:00,56.2,56.23,56.1,56.1,4300.0,47.5788,47.6042,47.4941,47.4941,4300.0
2008-05-01 14:00:00,56.09,56.19,56.01,56.18,2600.0,47.4856,47.5703,47.4179,47.5618,2600.0
2008-05-01 14:30:00,56.11,56.29,56.11,56.23,1100.0,47.5026,47.655,47.5026,47.6042,1100.0
2008-05-01 15:00:00,56.16,56.24,56.12,56.18,2700.0,47.5449,47.6126,47.511,47.5618,2700.0
2008-05-01 15:30:00,56.19,56.37,56.19,56.37,11700.0,47.5703,47.7227,47.5703,47.7227,11700.0
2008-05-02 09:30:00,56.75,56.75,56.35,56.4,20900.0,48.0444,48.0444,47.7058,47.7481,20900.0
2008-05-02 10:00:00,56.5,56.63,56.34,56.42,17200.0,47.8328,47.9428,47.6973,47.765,17200.0
2008-05-02 10:30:00,56.35,56.38,56.08,56.08,2500.0,47.7058,47.7312,47.4772,47.4772,2500.0
2008-05-02 11:00:00,56.09,56.22,56.06,56.07,5100.0,47.4856,47.5957,47.4603,47.4687,5100.0
2008-05-02 11:30:00,56.11,56.11,56.0,56.07,2600.0,47.5026,47.5026,47.4095,47.4687,2600.0
2008-05-02 12:00:00,55.96,55.96,55.89,55.95,3000.0,47.3756,47.3756,47.3163,47.3671,3000.0
2008-05-02 12:30:00,55.92,55.93,55.88,55.91,1400.0,47.3417,47.3502,47.3079,47.3333,1400.0
2008-05-02 13:00:00,55.97,55.97,55.76,55.86,1600.0,47.3841,47.3841,47.2063,47.2909,1600.0
2008-05-02 13:30:00,55.9,55.99,55.83,55.95,15100.0,47.3248,47.401,47.2655,47.3671,15100.0
2008-05-02 14:00:00,55.85,55.89,55.8,55.88,1500.0,47.2825,47.3163,47.2401,47.3079,1500.0
2008-05-02 14:30:00,55.85,55.93,55.8,55.9,2200.0,47.2825,47.3502,47.2401,47.3248,2200.0
2008-05-02 15:00:00,55.87,56.06,55.85,56.05,1800.0,47.2994,47.4603,47.2825,47.4518,1800.0
2008-05-02 15:30:00,56.09,56.17,56.08,56.15,5600.0,47.4856,47.5534,47.4772,47.5364,5600.0
2008-05-05 09:30:00,56.29,56.32,55.92,56.17,8900.0,47.655,47.6804,47.3417,47.5534,8900.0
2008-05-05 10:00:00,56.22,56.49,56.15,56.21,3200.0,47.5957,47.8243,47.5364,47.5872,3200.0
2008-05-05 10:30:00,56.14,56.2,55.99,55.99,3100.0,47.528,47.5788,47.401,47.401,3100.0
2008-05-05 11:00:00,55.98,56.06,55.95,56.04,5200.0,47.3925,47.4603,47.3671,47.4433,5200.0
2008-05-05 11:30:00,56.06,56.14,56.02,56.11,10200.0,47.4603,47.528,47.4264,47.5026,10200.0
2008-05-05 12:00:00,56.08,56.08,55.9,55.9,4000.0,47.4772,47.4772,47.3248,47.3248,4000.0
2008-05-05 12:30:00,55.93,56.05,55.93,56.05,3900.0,47.3502,47.4518,47.3502,47.4518,3900.0
2008-05-05 13:00:00,56.06,56.06,55.87,55.87,1600.0,47.4603,47.4603,47.2994,47.2994,1600.0
2008-05-05 13:30:00,55.86,55.93,55.81,55.81,2000.0,47.2909,47.3502,47.2486,47.2486,2000.0
2008-05-05 14:00:00,55.91,55.94,55.86,55.93,2200.0,47.3333,47.3587,47.2909,47.3502,2200.0
2008-05-05 14:30:00,55.96,56.22,55.92,55.99,28000.0,47.3756,47.5957,47.3417,47.401,28000.0
2008-05-05 15:00:00,55.97,56.0,55.97,56.0,300.0,47.3841,47.4095,47.3841,47.4095,300.0
2008-05-05 15:30:00,55.98,55.99,55.89,55.98,7100.0,47.3925,47.401,47.3163,47.3925,7100.0
2008-05-06 09:30:00,55.75,55.8,55.5,55.55,4400.0,47.1978,47.2401,46.9862,47.0285,4400.0
2008-05-06 10:00:00,55.72,55.75,55.65,55.7,2600.0,47.1724,47.1978,47.1131,47.1555,2600.0
2008-05-06 10:30:00,55.73,56.01,55.73,56.01,3100.0,47.1809,47.4179,47.1809,47.4179,3100.0
2008-05-06 11:00:00,56.06,56.06,55.88,55.89,5400.0,47.4603,47.4603,47.3079,47.3163,5400.0
2008-05-06 11:30:00,55.93,56.05,55.89,56.04,1500.0,47.3502,47.4518,47.3163,47.4433,1500.0
2008-05-06 12:00:00,56.29,56.31,56.28,56.28,1400.0,47.655,47.6719,47.6465,47.6465,1400.0
2008-05-06 12:30:00,56.25,56.4,56.25,56.39,1900.0,47.6211,47.7481,47.6211,47.7396,1900.0
2008-05-06 13:00:00,56.39,56.46,56.38,56.43,2300.0,47.7396,47.7989,47.7312,47.7735,2300.0
2008-05-06 13:30:00,56.34,56.42,56.3,56.39,9400.0,47.6973,47.765,47.6634,47.7396,9400.0
2008-05-06 14:00:00,56.38,56.38,56.29,56.37,2900.0,47.7312,47.7312,47.655,47.7227,2900.0
2008-05-06 14:30:00,56.43,56.64,56.38,56.59,7500.0,47.7735,47.9513,47.7312,47.9089,7500.0
2008-05-06 15:00:00,56.55,56.69,56.55,56.59,1500.0,47.8751,47.9936,47.8751,47.9089,1500.0
2008-05-06 15:30:00,56.58,56.63,56.47,56.47,9100.0,47.9005,47.9428,47.8074,47.8074,9100.0
2008-05-07 09:30:00,57.21,57.21,56.4,56.64,11100.0,48.4338,48.4338,47.7481,47.9513,11100.0
2008-05-07 10:00:00,56.63,56.76,56.56,56.73,5600.0,47.9428,48.0529,47.8835,48.0275,5600.0
2008-05-07 10:30:00,56.83,56.96,56.81,56.85,12900.0,48.1121,48.2222,48.0952,48.1291,12900.0
2008-05-07 11:00:00,56.8,56.83,56.65,56.69,1700.0,48.0867,48.1121,47.9597,47.9936,1700.0
2008-05-07 11:30:00,56.59,56.62,56.45,56.49,8400.0,47.9089,47.9343,47.7904,47.8243,8400.0
2008-05-07 12:00:00,56.48,56.62,56.46,56.46,6200.0,47.8158,47.9343,47.7989,47.7989,6200.0
2008-05-07 12:30:00,56.51,56.59,56.51,56.52,1500.0,47.8412,47.9089,47.8412,47.8497,1500.0
2008-05-07 13:00:00,56.47,56.47,56.29,56.29,5500.0,47.8074,47.8074,47.655,47.655,5500.0
2008-05-07 13:30:00,56.29,56.29,56.17,56.17,1300.0,47.655,47.655,47.5534,47.5534,1300.0
2008-05-07 14:00:00,56.22,56.24,55.95,55.95,2900.0,47.5957,47.6126,47.3671,47.3671,2900.0
2008-05-07 14:30:00,55.93,55.93,55.85,55.88,2000.0,47.3502,47.3502,47.2825,47.3079,2000.0
2008-05-07 15:00:00,55.83,55.87,55.66,55.66,3000.0,47.2655,47.2994,47.1216,47.1216,3000.0
2008-05-07 15:30:00,55.7,55.8,55.69,55.69,2700.0,47.1555,47.2401,47.147,47.147,2700.0
2008-05-08 09:30:00,56.07,56.07,55.85,55.92,5600.0,47.4687,47.4687,47.2825,47.3417,5600.0
2008-05-08 10:00:00,55.83,55.89,55.71,55.86,3100.0,47.2655,47.3163,47.1639,47.2909,3100.0
2008-05-08 10:30:00,55.85,55.89,55.7,55.89,3300.0,47.2825,47.3163,47.1555,47.3163,3300.0
2008-05-08 11:00:00,55.96,56.16,55.95,56.16,2700.0,47.3756,47.5449,47.3671,47.5449,2700.0
2008-05-08 11:30:00,56.17,56.17,55.99,56.03,5100.0,47.5534,47.5534,47.401,47.4349,5100.0
2008-05-08 12:00:00,56.07,56.13,56.02,56.02,800.0,47.4687,47.5195,47.4264,47.4264,800.0
2008-05-08 12:30:00,56.01,56.06,55.94,56.06,2300.0,47.4179,47.4603,47.3587,47.4603,2300.0
2008-05-08 13:00:00,55.99,56.06,55.98,56.06,400.0,47.401,47.4603,47.3925,47.4603,400.0
2008-05-08 13:30:00,56.19,56.33,56.17,56.32,800.0,47.5703,47.6888,47.5534,47.6804,800.0
2008-05-08 14:00:00,56.33,56.33,56.11,56.12,1200.0,47.6888,47.6888,47.5026,47.511,1200.0
2008-05-08 14:30:00,55.97,55.97,55.97,55.97,200.0,47.3841,47.3841,47.3841,47.3841,200.0
2008-05-08 15:00:00,56.07,56.07,55.86,56.0,1500.0,47.4687,47.4687,47.2909,47.4095,1500.0
2008-05-08 15:30:00,55.97,56.11,55.96,56.11,700.0,47.3841,47.5026,47.3756,47.5026,700.0
2008-05-09 09:30:00,55.63,55.7,55.53,55.66,2200.0,47.0962,47.1555,47.0116,47.1216,2200.0
2008-05-09 10:00:00,55.86,55.86,55.86,55.86,100.0,47.2909,47.2909,47.2909,47.2909,100.0
2008-05-09 10:30:00,55.87,56.08,55.87,56.08,3900.0,47.2994,47.4772,47.2994,47.4772,3900.0
2008-05-09 11:00:00,56.03,56.03,55.95,55.95,3000.0,47.4349,47.4349,47.3671,47.3671,3000.0
2008-05-09 11:30:00,55.96,55.96,55.89,55.89,800.0,47.3756,47.3756,47.3163,47.3163,800.0
2008-05-09 12:00:00,55.9,55.9,55.73,55.79,700.0,47.3248,47.3248,47.1809,47.2317,700.0
2008-05-09 12:30:00,55.83,55.86,55.83,55.86,2500.0,47.2655,47.2909,47.2655,47.2909,2500.0
2008-05-09 13:00:00,55.89,55.89,55.78,55.8,900.0,47.3163,47.3163,47.2232,47.2401,900.0
2008-05-09 13:30:00,55.71,55.92,55.71,55.92,400.0,47.1639,47.3417,47.1639,47.3417,400.0
2008-05-09 14:00:00,55.88,55.93,55.81,55.87,1000.0,47.3079,47.3502,47.2486,47.2994,1000.0
2008-05-09 14:30:00,55.84,55.87,55.81,55.83,1300.0,47.274,47.2994,47.2486,47.2655,1300.0
2008-05-09 15:00:00,55.81,55.87,55.78,55.79,4400.0,47.2486,47.2994,47.2232,47.2317,4400.0
2008-05-09 15:30:00,55.97,55.97,55.8,55.86,3600.0,47.3841,47.3841,47.2401,47.2909,3600.0
2008-05-12 09:30:00,56.01,56.01,55.85,55.9,3200.0,47.4179,47.4179,47.2825,47.3248,3200.0
2008-05-12 10:00:00,55.84,55.84,55.84,55.84,300.0,47.274,47.274,47.274,47.274,300.0
2008-05-12 10:30:00,55.94,56.26,55.94,56.19,2300.0,47.3587,47.6296,47.3587,47.5703,2300.0
2008-05-12 11:00:00,56.21,56.21,56.17,56.18,300.0,47.5872,47.5872,47.5534,47.5618,300.0
2008-05-12 11:30:00,56.25,56.4,56.22,56.4,800.0,47.6211,47.7481,47.5957,47.7481,800.0
2008-05-12 12:00:00,56.44,56.51,56.44,56.44,500.0,47.782,47.8412,47.782,47.782,500.0
2008-05-12 12:30:00,56.39,56.5,56.38,56.5,800.0,47.7396,47.8328,47.7312,47.8328,800.0
2008-05-12 13:00:00,56.44,56.44,56.37,56.37,1700.0,47.782,47.782,47.7227,47.7227,1700.0
2008-05-12 13:30:00,56.3,56.33,56.3,56.33,400.0,47.6634,47.6888,47.6634,47.6888,400.0
2008-05-12 14:00:00,56.37,56.5,56.37,56.5,2900.0,47.7227,47.8328,47.7227,47.8328,2900.0
2008-05-12 14:30:00,56.6,56.69,56.59,56.65,600.0,47.9174,47.9936,47.9089,47.9597,600.0
2008-05-12 15:00:00,56.66,56.69,56.51,56.51,2000.0,47.9682,47.9936,47.8412,47.8412,2000.0
2008-05-12 15:30:00,56.49,56.54,56.49,56.54,1400.0,47.8243,47.8666,47.8243,47.8666,1400.0
2008-05-13 09:30:00,56.48,56.59,56.44,56.59,6200.0,47.8158,47.9089,47.782,47.9089,6200.0
2008-05-13 10:00:00,56.41,56.59,56.41,56.57,700.0,47.7566,47.9089,47.7566,47.892,700.0
2008-05-13 10:30:00,56.56,56.61,56.56,56.57,600.0,47.8835,47.9259,47.8835,47.892,600.0
2008-05-13 11:00:00,56.17,56.17,56.17,56.17,300.0,47.5534,47.5534,47.5534,47.5534,300.0
2008-05-13 11:30:00,56.25,56.27,56.25,56.27,1200.0,47.6211,47.638,47.6211,47.638,1200.0
2008-05-13 12:00:00,56.3,56.48,56.3,56.48,2100.0,47.6634,47.8158,47.6634,47.8158,2100.0
2008-05-13 12:30:00,56.48,56.52,56.39,56.4,3600.0,47.8158,47.8497,47.7396,47.7481,3600.0
2008-05-13 13:00:00,56.39,56.39,56.37,56.37,600.0,47.7396,47.7396,47.7227,47.7227,600.0
2008-05-13 13:30:00,56.48,56.54,56.45,56.54,1600.0,47.8158,47.8666,47.7904,47.8666,1600.0
2008-05-13 14:00:00,56.5,56.59,56.5,56.54,4500.0,47.8328,47.9089,47.8328,47.8666,4500.0
2008-05-13 14:30:00,56.53,56.68,56.53,56.68,1600.0,47.8582,47.9851,47.8582,47.9851,1600.0
2008-05-13 15:00:00,56.72,56.78,56.64,56.64,9800.0,48.019,48.0698,47.9513,47.9513,9800.0
2008-05-13 15:30:00,56.71,56.71,56.63,56.64,4200.0,48.0105,48.0105,47.9428,47.9513,4200.0
2008-05-14 09:30:00,57.03,57.22,56.81,57.16,4500.0,48.2815,48.4423,48.0952,48.3915,4500.0
2008-05-14 10:00:00,57.22,57.3,57.22,57.27,4300.0,48.4423,48.51,48.4423,48.4846,4300.0
2008-05-14 10:30:00,57.26,57.45,57.26,57.38,1000.0,48.4762,48.637,48.4762,48.5778,1000.0
2008-05-14 11:00:00,57.23,57.32,57.22,57.25,1300.0,48.4508,48.527,48.4423,48.4677,1300.0
2008-05-14 11:30:00,57.29,57.4,57.27,57.32,1300.0,48.5016,48.5947,48.4846,48.527,1300.0
2008-05-14 12:00:00,57.39,57.4,57.38,57.4,300.0,48.5862,48.5947,48.5778,48.5947,300.0
2008-05-14 12:30:00,57.39,57.43,57.32,57.43,3500.0,48.5862,48.6201,48.527,48.6201,3500.0
2008-05-14 13:00:00,57.39,57.48,57.39,57.48,1500.0,48.5862,48.6624,48.5862,48.6624,1500.0
2008-05-14 13:30:00,57.5,57.6,57.5,57.59,3600.0,48.6794,48.764,48.6794,48.7555,3600.0
2008-05-14 14:00:00,57.59,57.63,57.55,57.55,3100.0,48.7555,48.7894,48.7217,48.7217,3100.0
2008-05-14 14:30:00,57.55,57.57,57.42,57.45,3100.0,48.7217,48.7386,48.6116,48.637,3100.0
2008-05-14 15:00:00,57.4,57.4,57.05,57.1,11100.0,48.5947,48.5947,48.2984,48.3407,11100.0
2008-05-14 15:30:00,57.08,57.08,56.83,56.93,19100.0,48.3238,48.3238,48.1121,48.1968,19100.0
2008-05-15 09:30:00,56.91,57.19,56.82,57.17,12200.0,48.1799,48.4169,48.1037,48.4,12200.0
2008-05-15 10:00:00,57.2,57.23,57.02,57.16,9700.0,48.4254,48.4508,48.273,48.3915,9700.0
2008-05-15 10:30:00,57.2,57.28,57.15,57.28,3000.0,48.4254,48.4931,48.383,48.4931,3000.0
2008-05-15 11:00:00,57.3,57.34,57.17,57.2,2400.0,48.51,48.5439,48.4,48.4254,2400.0
2008-05-15 11:30:00,57.22,57.25,57.16,57.24,3300.0,48.4423,48.4677,48.3915,48.4592,3300.0
2008-05-15 12:00:00,57.26,57.51,57.26,57.51,2000.0,48.4762,48.6878,48.4762,48.6878,2000.0
2008-05-15 12:30:00,57.52,57.6,57.52,57.55,1300.0,48.6963,48.764,48.6963,48.7217,1300.0
2008-05-15 13:00:00,57.58,57.66,57.56,57.61,6300.0,48.7471,48.8148,48.7301,48.7725,6300.0
2008-05-15 13:30:00,57.62,57.62,57.54,57.56,3600.0,48.7809,48.7809,48.7132,48.7301,3600.0
2008-05-15 14:00:00,57.7,57.73,57.52,57.52,2500.0,48.8487,48.8741,48.6963,48.6963,2500.0
2008-05-15 14:30:00,57.55,57.75,57.55,57.71,16400.0,48.7217,48.891,48.7217,48.8571,16400.0
2008-05-15 15:00:00,57.72,57.85,57.66,57.82,9500.0,48.8656,48.9757,48.8148,48.9503,9500.0
2008-05-15 15:30:00,57.79,58.0,57.79,57.92,3600.0,48.9249,49.1026,48.9249,49.0349,3600.0
2008-05-16 09:30:00,58.12,58.12,57.68,57.69,7600.0,49.2042,49.2042,48.8317,48.8402,7600.0
2008-05-16 10:00:00,57.62,57.65,57.47,57.57,4500.0,48.7809,48.8063,48.654,48.7386,4500.0
2008-05-16 10:30:00,57.62,57.66,57.52,57.53,3200.0,48.7809,48.8148,48.6963,48.7047,3200.0
2008-05-16 11:00:00,57.4,57.42,57.34,57.42,4900.0,48.5947,48.6116,48.5439,48.6116,4900.0
2008-05-16 11:30:00,57.43,57.61,57.43,57.56,2400.0,48.6201,48.7725,48.6201,48.7301,2400.0
2008-05-16 12:00:00,57.53,57.68,57.53,57.68,4800.0,48.7047,48.8317,48.7047,48.8317,4800.0
2008-05-16 12:30:00,57.69,57.84,57.67,57.78,700.0,48.8402,48.9672,48.8233,48.9164,700.0
2008-05-16 13:00:00,57.78,57.83,57.73,57.82,1200.0,48.9164,48.9587,48.8741,48.9503,1200.0
2008-05-16 13:30:00,57.76,57.76,57.63,57.63,800.0,48.8995,48.8995,48.7894,48.7894,800.0
2008-05-16 14:00:00,57.67,57.82,57.67,57.82,1400.0,48.8233,48.9503,48.8233,48.9503,1400.0
2008-05-16 14:30:00,57.71,57.9,57.71,57.9,400.0,48.8571,49.018,48.8571,49.018,400.0
2008-05-16 15:00:00,57.83,58.07,57.83,58.07,1500.0,48.9587,49.1619,48.9587,49.1619,1500.0
2008-05-16 15:30:00,58.01,58.01,57.98,58.0,2700.0,49.1111,49.1111,49.0857,49.1026,2700.0
2008-05-19 09:30:00,57.96,58.29,57.89,58.25,7400.0,49.0688,49.3482,49.0095,49.3143,7400.0
2008-05-19 10:00:00,58.32,58.41,58.24,58.37,5800.0,49.3736,49.4498,49.3058,49.4159,5800.0
2008-05-19 10:30:00,58.35,58.41,58.21,58.28,24200.0,49.399,49.4498,49.2804,49.3397,24200.0
2008-05-19 11:00:00,58.21,58.4,58.2,58.32,3100.0,49.2804,49.4413,49.272,49.3736,3100.0
2008-05-19 11:30:00,58.33,58.44,58.29,58.29,2800.0,49.382,49.4752,49.3482,49.3482,2800.0
2008-05-19 12:00:00,58.34,58.34,58.3,58.3,300.0,49.3905,49.3905,49.3566,49.3566,300.0
2008-05-19 12:30:00,58.38,58.4,58.3,58.34,1900.0,49.4244,49.4413,49.3566,49.3905,1900.0
2008-05-19 13:00:00,58.34,58.44,58.34,58.44,1800.0,49.3905,49.4752,49.3905,49.4752,1800.0
2008-05-19 13:30:00,58.53,58.53,58.2,58.2,2300.0,49.5513,49.5513,49.272,49.272,2300.0
2008-05-19 14:00:00,58.07,58.07,57.75,57.75,2100.0,49.1619,49.1619,48.891,48.891,2100.0
2008-05-19 14:30:00,57.73,57.93,57.73,57.93,400.0,48.8741,49.0434,48.8741,49.0434,400.0
2008-05-19 15:00:00,57.92,57.92,57.72,57.81,2300.0,49.0349,49.0349,48.8656,48.9418,2300.0
2008-05-19 15:30:00,57.76,57.77,57.43,57.71,4300.0,48.8995,48.9079,48.6201,48.8571,4300.0
2008-05-20 09:30:00,57.12,57.3,56.95,56.95,11400.0,48.3576,48.51,48.2137,48.2137,11400.0
2008-05-20 10:00:00,56.95,56.99,56.85,56.99,4900.0,48.2137,48.2476,48.1291,48.2476,4900.0
2008-05-20 10:30:00,56.81,56.92,56.81,56.86,2000.0,48.0952,48.1883,48.0952,48.1375,2000.0
2008-05-20 11:00:00,56.92,56.93,56.74,56.84,5600.0,48.1883,48.1968,48.0359,48.1206,5600.0
2008-05-20 11:30:00,56.77,56.77,56.67,56.7,2200.0,48.0613,48.0613,47.9767,48.0021,2200.0
2008-05-20 12:00:00,56.67,56.83,56.67,56.83,1900.0,47.9767,48.1121,47.9767,48.1121,1900.0
2008-05-20 12:30:00,56.89,56.95,56.8,56.8,1100.0,48.1629,48.2137,48.0867,48.0867,1100.0
2008-05-20 13:00:00,56.88,56.96,56.77,56.89,9300.0,48.1545,48.2222,48.0613,48.1629,9300.0
2008-05-20 13:30:00,56.8,56.87,56.69,56.69,3400.0,48.0867,48.146,47.9936,47.9936,3400.0
2008-05-20 14:00:00,56.75,56.76,56.59,56.64,6700.0,48.0444,48.0529,47.9089,47.9513,6700.0
2008-05-20 14:30:00,56.8,56.8,56.79,56.8,400.0,48.0867,48.0867,48.0783,48.0867,400.0
2008-05-20 15:00:00,56.76,56.89,56.76,56.89,1500.0,48.0529,48.1629,48.0529,48.1629,1500.0
2008-05-20 15:30:00,56.68,56.92,56.68,56.91,4600.0,47.9851,48.1883,47.9851,48.1799,4600.0
2008-05-21 09:30:00,57.01,57.12,56.96,57.02,7700.0,48.2645,48.3576,48.2222,48.273,7700.0
2008-05-21 10:00:00,57.01,57.06,56.9,57.02,17200.0,48.2645,48.3068,48.1714,48.273,17200.0
2008-05-21 10:30:00,57.0,57.03,56.77,56.78,10000.0,48.2561,48.2815,48.0613,48.0698,10000.0
2008-05-21 11:00:00,56.75,56.85,56.65,56.82,6200.0,48.0444,48.1291,47.9597,48.1037,6200.0
2008-05-21 11:30:00,56.87,56.87,56.78,56.78,1500.0,48.146,48.146,48.0698,48.0698,1500.0
2008-05-21 12:00:00,56.87,56.95,56.87,56.95,500.0,48.146,48.2137,48.146,48.2137,500.0
2008-05-21 12:30:00,56.97,57.02,56.91,57.02,400.0,48.2307,48.273,48.1799,48.273,400.0
2008-05-21 13:00:00,56.84,56.86,56.84,56.84,500.0,48.1206,48.1375,48.1206,48.1206,500.0
2008-05-21 13:30:00,56.76,56.76,56.59,56.59,700.0,48.0529,48.0529,47.9089,47.9089,700.0
2008-05-21 14:00:00,56.46,56.46,55.93,56.04,5500.0,47.7989,47.7989,47.3502,47.4433,5500.0
2008-05-21 14:30:00,56.07,56.07,55.83,55.98,5000.0,47.4687,47.4687,47.2655,47.3925,5000.0
2008-05-21 15:00:00,56.02,56.15,55.92,56.11,5500.0,47.4264,47.5364,47.3417,47.5026,5500.0
2008-05-21 15:30:00,56.09,56.11,55.82,55.92,8500.0,47.4856,47.5026,47.2571,47.3417,8500.0
2008-05-22 09:30:00,56.0,56.28,55.88,56.04,17200.0,47.4095,47.6465,47.3079,47.4433,17200.0
2008-05-22 10:00:00,56.05,56.27,56.05,56.22,14000.0,47.4518,47.638,47.4518,47.5957,14000.0
2008-05-22 10:30:00,56.42,56.49,56.19,56.19,16100.0,47.765,47.8243,47.5703,47.5703,16100.0
2008-05-22 11:00:00,56.22,56.31,56.19,56.3,4100.0,47.5957,47.6719,47.5703,47.6634,4100.0
2008-05-22 11:30:00,56.18,56.18,56.02,56.04,8700.0,47.5618,47.5618,47.4264,47.4433,8700.0
2008-05-22 12:00:00,56.12,56.21,56.05,56.21,500.0,47.511,47.5872,47.4518,47.5872,500.0
2008-05-22 12:30:00,56.23,56.36,56.23,56.3,900.0,47.6042,47.7142,47.6042,47.6634,900.0
2008-05-22 13:00:00,56.28,56.28,56.24,56.24,800.0,47.6465,47.6465,47.6126,47.6126,800.0
2008-05-22 13:30:00,56.25,56.4,56.25,56.3,2900.0,47.6211,47.7481,47.6211,47.6634,2900.0
2008-05-22 14:00:00,56.33,56.35,56.11,56.11,2600.0,47.6888,47.7058,47.5026,47.5026,2600.0
2008-05-22 14:30:00,56.12,56.26,56.12,56.25,1500.0,47.511,47.6296,47.511,47.6211,1500.0
2008-05-22 15:00:00,56.25,56.25,55.98,55.98,2000.0,47.6211,47.6211,47.3925,47.3925,2000.0
2008-05-22 15:30:00,56.05,56.17,56.0,56.16,4100.0,47.4518,47.5534,47.4095,47.5449,4100.0
2008-05-23 09:30:00,55.96,56.07,55.94,55.97,3300.0,47.3756,47.4687,47.3587,47.3841,3300.0
2008-05-23 10:00:00,55.97,56.06,55.91,56.01,2900.0,47.3841,47.4603,47.3333,47.4179,2900.0
2008-05-23 10:30:00,55.96,55.96,55.75,55.86,18200.0,47.3756,47.3756,47.1978,47.2909,18200.0
2008-05-23 11:00:00,55.7,55.79,55.62,55.65,2000.0,47.1555,47.2317,47.0877,47.1131,2000.0
2008-05-23 11:30:00,55.51,55.76,55.5,55.67,5500.0,46.9946,47.2063,46.9862,47.1301,5500.0
2008-05-23 12:00:00,55.69,55.79,55.69,55.69,30600.0,47.147,47.2317,47.147,47.147,30600.0
2008-05-23 12:30:00,55.72,55.72,55.53,55.53,5000.0,47.1724,47.1724,47.0116,47.0116,5000.0
2008-05-23 13:00:00,55.57,55.7,55.57,55.67,800.0,47.0454,47.1555,47.0454,47.1301,800.0
2008-05-23 13:30:00,55.75,55.81,55.75,55.75,700.0,47.1978,47.2486,47.1978,47.1978,700.0
2008-05-23 14:00:00,55.64,55.8,55.64,55.76,4700.0,47.1047,47.2401,47.1047,47.2063,4700.0
2008-05-23 14:30:00,55.83,55.93,55.77,55.9,1700.0,47.2655,47.3502,47.2147,47.3248,1700.0
2008-05-23 15:00:00,55.91,55.96,55.79,55.9,6400.0,47.3333,47.3756,47.2317,47.3248,6400.0
2008-05-23 15:30:00,55.95,55.95,55.81,55.85,3100.0,47.3671,47.3671,47.2486,47.2825,3100.0
2008-05-27 09:30:00,56.01,56.43,55.91,56.43,7700.0,47.4179,47.7735,47.3333,47.7735,7700.0
2008-05-27 10:00:00,56.34,56.55,56.34,56.45,14500.0,47.6973,47.8751,47.6973,47.7904,14500.0
2008-05-27 10:30:00,56.48,56.51,56.41,56.5,10500.0,47.8158,47.8412,47.7566,47.8328,10500.0
2008-05-27 11:00:00,56.5,56.57,56.25,56.3,9800.0,47.8328,47.892,47.6211,47.6634,9800.0
2008-05-27 11:30:00,56.23,56.23,56.16,56.21,800.0,47.6042,47.6042,47.5449,47.5872,800.0
2008-05-27 12:00:00,56.13,56.23,56.13,56.22,1200.0,47.5195,47.6042,47.5195,47.5957,1200.0
2008-05-27 12:30:00,56.25,56.27,56.24,56.27,600.0,47.6211,47.638,47.6126,47.638,600.0
2008-05-27 13:00:00,56.3,56.36,56.27,56.36,14000.0,47.6634,47.7142,47.638,47.7142,14000.0
2008-05-27 13:30:00,56.34,56.46,56.34,56.46,1800.0,47.6973,47.7989,47.6973,47.7989,1800.0
2008-05-27 14:00:00,56.5,56.51,56.49,56.51,1500.0,47.8328,47.8412,47.8243,47.8412,1500.0
2008-05-27 14:30:00,56.47,56.86,56.47,56.83,2500.0,47.8074,48.1375,47.8074,48.1121,2500.0
2008-05-27 15:00:00,56.8,56.82,56.77,56.82,800.0,48.0867,48.1037,48.0613,48.1037,800.0
2008-05-27 15:30:00,56.85,56.94,56.82,56.86,4700.0,48.1291,48.2053,48.1037,48.1375,4700.0
2008-05-28 09:30:00,57.24,57.24,57.03,57.04,6000.0,48.4592,48.4592,48.2815,48.2899,6000.0
2008-05-28 10:00:00,56.9,56.93,56.73,56.85,2800.0,48.1714,48.1968,48.0275,48.1291,2800.0
2008-05-28 10:30:00,56.91,57.01,56.86,57.01,1800.0,48.1799,48.2645,48.1375,48.2645,1800.0
2008-05-28 11:00:00,57.06,57.06,56.83,56.83,2300.0,48.3068,48.3068,48.1121,48.1121,2300.0
2008-05-28 11:30:00,56.83,56.83,56.83,56.83,0.0,48.1121,48.1121,48.1121,48.1121,0.0
2008-05-28 12:00:00,56.71,56.82,56.66,56.82,2200.0,48.0105,48.1037,47.9682,48.1037,2200.0
2008-05-28 12:30:00,56.76,56.86,56.76,56.81,6800.0,48.0529,48.1375,48.0529,48.0952,6800.0
2008-05-28 13:00:00,56.92,57.0,56.92,56.99,1000.0,48.1883,48.2561,48.1883,48.2476,1000.0
2008-05-28 13:30:00,56.98,56.98,56.84,56.9,1800.0,48.2391,48.2391,48.1206,48.1714,1800.0
2008-05-28 14:00:00,56.82,56.88,56.82,56.83,400.0,48.1037,48.1545,48.1037,48.1121,400.0
2008-05-28 14:30:00,56.82,56.94,56.81,56.92,2800.0,48.1037,48.2053,48.0952,48.1883,2800.0
2008-05-28 15:00:00,56.95,57.02,56.87,57.02,2100.0,48.2137,48.273,48.146,48.273,2100.0
2008-05-28 15:30:00,57.03,57.17,56.99,57.17,3800.0,48.2815,48.4,48.2476,48.4,3800.0
2008-05-29 09:30:00,57.22,57.42,57.22,57.42,8200.0,48.4423,48.6116,48.4423,48.6116,8200.0
2008-05-29 10:00:00,57.35,57.52,57.35,57.44,800.0,48.5524,48.6963,48.5524,48.6286,800.0
2008-05-29 10:30:00,57.23,57.54,57.18,57.51,2100.0,48.4508,48.7132,48.4084,48.6878,2100.0
2008-05-29 11:00:00,57.4,57.47,57.4,57.47,700.0,48.5947,48.654,48.5947,48.654,700.0
2008-05-29 11:30:00,57.47,57.65,57.47,57.65,1500.0,48.654,48.8063,48.654,48.8063,1500.0
2008-05-29 12:00:00,57.66,57.68,57.58,57.68,3500.0,48.8148,48.8317,48.7471,48.8317,3500.0
2008-05-29 12:30:00,57.68,57.72,57.68,57.72,400.0,48.8317,48.8656,48.8317,48.8656,400.0
2008-05-29 13:00:00,57.86,57.86,57.75,57.75,500.0,48.9841,48.9841,48.891,48.891,500.0
2008-05-29 13:30:00,57.76,57.79,57.7,57.78,500.0,48.8995,48.9249,48.8487,48.9164,500.0
2008-05-29 14:00:00,57.75,57.88,57.72,57.86,1400.0,48.891,49.0011,48.8656,48.9841,1400.0
2008-05-29 14:30:00,57.85,57.85,57.64,57.64,1300.0,48.9757,48.9757,48.7979,48.7979,1300.0
2008-05-29 15:00:00,57.66,57.74,57.64,57.64,900.0,48.8148,48.8825,48.7979,48.7979,900.0
2008-05-29 15:30:00,57.6,57.68,57.57,57.68,2800.0,48.764,48.8317,48.7386,48.8317,2800.0
2008-05-30 09:30:00,57.93,58.1,57.82,58.0,12400.0,49.0434,49.1873,48.9503,49.1026,12400.0
2008-05-30 10:00:00,58.03,58.23,58.02,58.22,1500.0,49.128,49.2974,49.1196,49.2889,1500.0
2008-05-30 10:30:00,58.2,58.2,58.04,58.04,3500.0,49.272,49.272,49.1365,49.1365,3500.0
2008-05-30 11:00:00,58.13,58.13,58.01,58.04,1600.0,49.2127,49.2127,49.1111,49.1365,1600.0
2008-05-30 11:30:00,58.04,58.16,58.04,58.16,700.0,49.1365,49.2381,49.1365,49.2381,700.0
2008-05-30 12:00:00,58.13,58.13,58.11,58.11,900.0,49.2127,49.2127,49.1958,49.1958,900.0
2008-05-30 12:30:00,58.1,58.1,58.1,58.1,200.0,49.1873,49.1873,49.1873,49.1873,200.0
2008-05-30 13:00:00,58.15,58.15,58.09,58.15,5600.0,49.2296,49.2296,49.1788,49.2296,5600.0
2008-05-30 13:30:00,58.2,58.27,58.19,58.2,3000.0,49.272,49.3312,49.2635,49.272,3000.0
2008-05-30 14:00:00,58.15,58.17,58.13,58.17,2700.0,49.2296,49.2466,49.2127,49.2466,2700.0
2008-05-30 14:30:00,58.16,58.23,58.16,58.21,2400.0,49.2381,49.2974,49.2381,49.2804,2400.0
2008-05-30 15:00:00,58.28,58.28,58.09,58.09,1200.0,49.3397,49.3397,49.1788,49.1788,1200.0
2008-05-30 15:30:00,58.11,58.14,58.0,58.0,14800.0,49.1958,49.2212,49.1026,49.1026,14800.0
2008-06-02 09:30:00,57.91,57.91,57.5,57.53,10700.0,49.0265,49.0265,48.6794,48.7047,10700.0
2008-06-02 10:00:00,57.58,57.63,57.32,57.36,2200.0,48.7471,48.7894,48.527,48.5608,2200.0
2008-06-02 10:30:00,57.38,57.38,57.29,57.35,2800.0,48.5778,48.5778,48.5016,48.5524,2800.0
2008-06-02 11:00:00,57.25,57.3,57.15,57.15,2500.0,48.4677,48.51,48.383,48.383,2500.0
2008-06-02 11:30:00,57.1,57.24,57.1,57.24,1400.0,48.3407,48.4592,48.3407,48.4592,1400.0
2008-06-02 12:00:00,57.2,57.25,57.19,57.19,1000.0,48.4254,48.4677,48.4169,48.4169,1000.0
2008-06-02 12:30:00,57.2,57.2,56.83,56.85,8400.0,48.4254,48.4254,48.1121,48.1291,8400.0
2008-06-02 13:00:00,56.82,56.97,56.8,56.9,4400.0,48.1037,48.2307,48.0867,48.1714,4400.0
2008-06-02 13:30:00,56.88,56.98,56.87,56.97,5600.0,48.1545,48.2391,48.146,48.2307,5600.0
2008-06-02 14:00:00,57.02,57.09,56.94,57.03,6500.0,48.273,48.3322,48.2053,48.2815,6500.0
2008-06-02 14:30:00,57.08,57.08,56.97,57.01,2800.0,48.3238,48.3238,48.2307,48.2645,2800.0
2008-06-02 15:00:00,56.95,57.08,56.86,57.08,6700.0,48.2137,48.3238,48.1375,48.3238,6700.0
2008-06-02 15:30:00,57.07,57.22,57.05,57.22,4400.0,48.3153,48.4423,48.2984,48.4423,4400.0
2008-06-03 09:30:00,57.52,57.52,57.36,57.51,7700.0,48.6963,48.6963,48.5608,48.6878,7700.0
2008-06-03 10:00:00,57.56,57.85,57.56,57.63,8900.0,48.7301,48.9757,48.7301,48.7894,8900.0
2008-06-03 10:30:00,57.57,57.75,57.55,57.75,5700.0,48.7386,48.891,48.7217,48.891,5700.0
2008-06-03 11:00:00,57.75,57.89,57.75,57.83,7200.0,48.891,49.0095,48.891,48.9587,7200.0
2008-06-03 11:30:00,57.83,57.83,57.75,57.83,2700.0,48.9587,48.9587,48.891,48.9587,2700.0
2008-06-03 12:00:00,57.8,57.81,57.69,57.69,3900.0,48.9333,48.9418,48.8402,48.8402,3900.0
2008-06-03 12:30:00,57.61,57.67,57.59,57.59,1500.0,48.7725,48.8233,48.7555,48.7555,1500.0
2008-06-03 13:00:00,57.57,57.59,57.42,57.42,2400.0,48.7386,48.7555,48.6116,48.6116,2400.0
2008-06-03 13:30:00,57.39,57.39,56.9,56.97,13400.0,48.5862,48.5862,48.1714,48.2307,13400.0
2008-06-03 14:00:00,57.03,57.04,56.66,56.66,15200.0,48.2815,48.2899,47.9682,47.9682,15200.0
2008-06-03 14:30:00,56.73,56.84,56.66,56.84,2600.0,48.0275,48.1206,47.9682,48.1206,2600.0
2008-06-03 15:00:00,56.84,57.13,56.84,57.09,8500.0,48.1206,48.3661,48.1206,48.3322,8500.0
2008-06-03 15:30:00,57.17,57.29,57.09,57.15,8300.0,48.4,48.5016,48.3322,48.383,8300.0
2008-06-04 09:30:00,56.95,57.22,56.87,57.07,4500.0,48.2137,48.4423,48.146,48.3153,4500.0
2008-06-04 10:00:00,57.1,57.37,57.05,57.33,5600.0,48.3407,48.5693,48.2984,48.5354,5600.0
2008-06-04 10:30:00,57.39,57.71,57.21,57.71,7800.0,48.5862,48.8571,48.4338,48.8571,7800.0
2008-06-04 11:00:00,57.65,57.85,57.65,57.79,8500.0,48.8063,48.9757,48.8063,48.9249,8500.0
2008-06-04 11:30:00,57.74,57.79,57.7,57.71,1500.0,48.8825,48.9249,48.8487,48.8571,1500.0
2008-06-04 12:00:00,57.67,57.84,57.62,57.84,1500.0,48.8233,48.9672,48.7809,48.9672,1500.0
2008-06-04 12:30:00,57.82,57.82,57.7,57.7,500.0,48.9503,48.9503,48.8487,48.8487,500.0
2008-06-04 13:00:00,57.62,57.62,57.48,57.56,2300.0,48.7809,48.7809,48.6624,48.7301,2300.0
2008-06-04 13:30:00,57.64,57.78,57.61,57.75,600.0,48.7979,48.9164,48.7725,48.891,600.0
2008-06-04 14:00:00,57.71,57.71,57.45,57.45,1200.0,48.8571,48.8571,48.637,48.637,1200.0
2008-06-04 14:30:00,57.43,57.45,57.23,57.33,5100.0,48.6201,48.637,48.4508,48.5354,5100.0
2008-06-04 15:00:00,57.25,57.52,57.25,57.39,5000.0,48.4677,48.6963,48.4677,48.5862,5000.0
2008-06-04 15:30:00,57.42,57.53,57.38,57.49,2200.0,48.6116,48.7047,48.5778,48.6709,2200.0
2008-06-05 09:30:00,57.9,57.9,57.53,57.88,17200.0,49.018,49.018,48.7047,49.0011,17200.0
2008-06-05 10:00:00,57.94,58.27,57.94,58.19,4700.0,49.0519,49.3312,49.0519,49.2635,4700.0
2008-06-05 10:30:00,58.2,58.32,58.16,58.16,1500.0,49.272,49.3736,49.2381,49.2381,1500.0
2008-06-05 11:00:00,58.19,58.19,58.14,58.15,2600.0,49.2635,49.2635,49.2212,49.2296,2600.0
2008-06-05 11:30:00,58.12,58.25,58.12,58.24,500.0,49.2042,49.3143,49.2042,49.3058,500.0
2008-06-05 12:00:00,58.25,58.37,58.22,58.37,7500.0,49.3143,49.4159,49.2889,49.4159,7500.0
2008-06-05 12:30:00,58.36,58.42,58.31,58.37,8800.0,49.4074,49.4582,49.3651,49.4159,8800.0
2008-06-05 13:00:00,58.37,58.41,58.24,58.24,1800.0,49.4159,49.4498,49.3058,49.3058,1800.0
2008-06-05 13:30:00,58.28,58.37,58.25,58.26,6700.0,49.3397,49.4159,49.3143,49.3228,6700.0
2008-06-05 14:00:00,58.24,58.24,58.06,58.15,2500.0,49.3058,49.3058,49.1534,49.2296,2500.0
2008-06-05 14:30:00,58.12,58.3,58.11,58.3,5800.0,49.2042,49.3566,49.1958,49.3566,5800.0
2008-06-05 15:00:00,58.31,58.56,58.31,58.52,4500.0,49.3651,49.5767,49.3651,49.5429,4500.0
2008-06-05 15:30:00,58.5,58.59,58.45,58.51,2300.0,49.5259,49.6021,49.4836,49.5344,2300.0
2008-06-06 09:30:00,58.0,58.13,57.5,58.03,6800.0,49.1026,49.2127,48.6794,49.128,6800.0
2008-06-06 10:00:00,57.93,57.95,57.69,57.82,5000.0,49.0434,49.0603,48.8402,48.9503,5000.0
2008-06-06 10:30:00,57.75,57.89,57.73,57.87,3500.0,48.891,49.0095,48.8741,48.9926,3500.0
2008-06-06 11:00:00,57.77,57.77,57.54,57.57,2000.0,48.9079,48.9079,48.7132,48.7386,2000.0
2008-06-06 11:30:00,57.51,57.66,57.51,57.65,2300.0,48.6878,48.8148,48.6878,48.8063,2300.0
2008-06-06 12:00:00,57.6,57.7,57.54,57.61,15400.0,48.764,48.8487,48.7132,48.7725,15400.0
2008-06-06 12:30:00,57.57,57.74,57.57,57.66,12700.0,48.7386,48.8825,48.7386,48.8148,12700.0
2008-06-06 13:00:00,57.63,57.63,57.48,57.48,6600.0,48.7894,48.7894,48.6624,48.6624,6600.0
2008-06-06 13:30:00,57.5,57.53,57.49,57.49,1900.0,48.6794,48.7047,48.6709,48.6709,1900.0
2008-06-06 14:00:00,57.46,57.46,57.08,57.18,7800.0,48.6455,48.6455,48.3238,48.4084,7800.0
2008-06-06 14:30:00,57.2,57.21,57.08,57.08,5500.0,48.4254,48.4338,48.3238,48.3238,5500.0
2008-06-06 15:00:00,57.08,57.43,57.08,57.17,4200.0,48.3238,48.6201,48.3238,48.4,4200.0
2008-06-06 15:30:00,57.06,57.19,56.95,56.95,9500.0,48.3068,48.4169,48.2137,48.2137,9500.0
2008-06-09 09:30:00,57.05,57.05,56.32,56.56,11300.0,48.2984,48.2984,47.6804,47.8835,11300.0
2008-06-09 10:00:00,56.7,56.92,56.6,56.61,10300.0,48.0021,48.1883,47.9174,47.9259,10300.0
2008-06-09 10:30:00,56.66,56.67,56.36,56.41,4400.0,47.9682,47.9767,47.7142,47.7566,4400.0
2008-06-09 11:00:00,56.4,56.58,56.37,56.58,1100.0,47.7481,47.9005,47.7227,47.9005,1100.0
2008-06-09 11:30:00,56.65,56.65,56.47,56.53,1400.0,47.9597,47.9597,47.8074,47.8582,1400.0
2008-06-09 12:00:00,56.51,56.51,56.51,56.51,100.0,47.8412,47.8412,47.8412,47.8412,100.0
2008-06-09 12:30:00,56.51,56.51,56.51,56.51,0.0,47.8412,47.8412,47.8412,47.8412,0.0
2008-06-09 13:00:00,56.34,56.34,56.22,56.33,3000.0,47.6973,47.6973,47.5957,47.6888,3000.0
2008-06-09 13:30:00,56.35,56.35,56.0,56.14,3200.0,47.7058,47.7058,47.4095,47.528,3200.0
2008-06-09 14:00:00,56.11,56.18,55.93,56.11,3900.0,47.5026,47.5618,47.3502,47.5026,3900.0
2008-06-09 14:30:00,56.22,56.48,56.19,56.19,3000.0,47.5957,47.8158,47.5703,47.5703,3000.0
2008-06-09 15:00:00,56.19,56.37,56.07,56.31,4100.0,47.5703,47.7227,47.4687,47.6719,4100.0
2008-06-09 15:30:00,56.42,56.8,56.41,56.75,4200.0,47.765,48.0867,47.7566,48.0444,4200.0
2008-06-10 09:30:00,56.24,56.25,56.0,56.2,2800.0,47.6126,47.6211,47.4095,47.5788,2800.0
2008-06-10 10:00:00,56.17,56.48,55.99,56.48,162700.0,47.5534,47.8158,47.401,47.8158,162700.0
2008-06-10 10:30:00,56.39,56.42,56.22,56.4,14300.0,47.7396,47.765,47.5957,47.7481,14300.0
2008-06-10 11:00:00,56.42,56.42,56.22,56.22,2900.0,47.765,47.765,47.5957,47.5957,2900.0
2008-06-10 11:30:00,56.26,56.5,56.24,56.39,1800.0,47.6296,47.8328,47.6126,47.7396,1800.0
2008-06-10 12:00:00,56.47,56.63,56.47,56.63,2500.0,47.8074,47.9428,47.8074,47.9428,2500.0
2008-06-10 12:30:00,56.65,56.72,56.65,56.72,1600.0,47.9597,48.019,47.9597,48.019,1600.0
2008-06-10 13:00:00,56.58,56.91,56.58,56.9,2300.0,47.9005,48.1799,47.9005,48.1714,2300.0
2008-06-10 13:30:00,56.92,56.92,56.69,56.74,700.0,48.1883,48.1883,47.9936,48.0359,700.0
2008-06-10 14:00:00,56.54,56.54,56.38,56.38,400.0,47.8666,47.8666,47.7312,47.7312,400.0
2008-06-10 14:30:00,56.47,56.52,56.45,56.45,1300.0,47.8074,47.8497,47.7904,47.7904,1300.0
2008-06-10 15:00:00,56.56,56.61,56.48,56.6,9800.0,47.8835,47.9259,47.8158,47.9174,9800.0
2008-06-10 15:30:00,56.56,56.58,56.48,56.52,1900.0,47.8835,47.9005,47.8158,47.8497,1900.0
2008-06-11 09:30:00,56.53,56.53,55.95,55.98,10400.0,47.8582,47.8582,47.3671,47.3925,10400.0
2008-06-11 10:00:00,55.89,55.89,55.51,55.51,3400.0,47.3163,47.3163,46.9946,46.9946,3400.0
2008-06-11 10:30:00,55.55,55.88,55.55,55.88,13100.0,47.0285,47.3079,47.0285,47.3079,13100.0
2008-06-11 11:00:00,55.78,55.8,55.55,55.56,2800.0,47.2232,47.2401,47.0285,47.037,2800.0
2008-06-11 11:30:00,55.55,55.72,55.47,55.72,11000.0,47.0285,47.1724,46.9608,47.1724,11000.0
2008-06-11 12:00:00,55.66,55.72,55.59,55.59,5600.0,47.1216,47.1724,47.0623,47.0623,5600.0
2008-06-11 12:30:00,55.55,55.55,55.41,55.41,1000.0,47.0285,47.0285,46.91,46.91,1000.0
2008-06-11 13:00:00,55.5,55.56,55.5,55.56,2000.0,46.9862,47.037,46.9862,47.037,2000.0
2008-06-11 13:30:00,55.51,55.52,55.43,55.46,1800.0,46.9946,47.0031,46.9269,46.9523,1800.0
2008-06-11 14:00:00,55.49,55.69,55.49,55.57,900.0,46.9777,47.147,46.9777,47.0454,900.0
2008-06-11 14:30:00,55.46,55.54,55.46,55.5,1000.0,46.9523,47.02,46.9523,46.9862,1000.0
2008-06-11 15:00:00,55.39,55.49,55.27,55.27,1000.0,46.893,46.9777,46.7914,46.7914,1000.0
2008-06-11 15:30:00,55.29,55.29,55.11,55.13,17500.0,46.8084,46.8084,46.656,46.6729,17500.0
2008-06-12 09:30:00,55.59,56.04,55.59,56.02,7500.0,47.0623,47.4433,47.0623,47.4264,7500.0
2008-06-12 10:00:00,55.92,56.05,55.64,55.68,9400.0,47.3417,47.4518,47.1047,47.1385,9400.0
2008-06-12 10:30:00,55.73,55.89,55.73,55.86,6300.0,47.1809,47.3163,47.1809,47.2909,6300.0
2008-06-12 11:00:00,55.99,56.02,55.97,56.02,1600.0,47.401,47.4264,47.3841,47.4264,1600.0
2008-06-12 11:30:00,56.01,56.01,55.83,55.83,1000.0,47.4179,47.4179,47.2655,47.2655,1000.0
2008-06-12 12:00:00,55.94,55.96,55.94,55.95,700.0,47.3587,47.3756,47.3587,47.3671,700.0
2008-06-12 12:30:00,55.95,55.95,55.77,55.77,900.0,47.3671,47.3671,47.2147,47.2147,900.0
2008-06-12 13:00:00,55.59,55.72,55.59,55.72,600.0,47.0623,47.1724,47.0623,47.1724,600.0
2008-06-12 13:30:00,55.59,55.64,55.58,55.58,1600.0,47.0623,47.1047,47.0539,47.0539,1600.0
2008-06-12 14:00:00,55.59,55.62,55.59,55.62,500.0,47.0623,47.0877,47.0623,47.0877,500.0
2008-06-12 14:30:00,55.52,55.52,55.31,55.45,1900.0,47.0031,47.0031,46.8253,46.9438,1900.0
2008-06-12 15:00:00,55.44,55.51,55.22,55.26,4100.0,46.9354,46.9946,46.7491,46.783,4100.0
2008-06-12 15:30:00,55.27,55.64,55.19,55.57,6200.0,46.7914,47.1047,46.7237,47.0454,6200.0
2008-06-13 09:30:00,55.99,56.08,55.77,56.01,4700.0,47.401,47.4772,47.2147,47.4179,4700.0
2008-06-13 10:00:00,56.37,56.85,56.37,56.85,2700.0,47.7227,48.1291,47.7227,48.1291,2700.0
2008-06-13 10:30:00,56.72,56.72,56.61,56.63,1300.0,48.019,48.019,47.9259,47.9428,1300.0
2008-06-13 11:00:00,56.71,56.75,56.63,56.69,3900.0,48.0105,48.0444,47.9428,47.9936,3900.0
2008-06-13 11:30:00,56.74,56.74,56.65,56.66,1000.0,48.0359,48.0359,47.9597,47.9682,1000.0
2008-06-13 12:00:00,56.7,56.7,56.65,56.65,200.0,48.0021,48.0021,47.9597,47.9597,200.0
2008-06-13 12:30:00,56.43,56.5,56.43,56.49,1500.0,47.7735,47.8328,47.7735,47.8243,1500.0
2008-06-13 13:00:00,56.34,56.43,56.34,56.38,2200.0,47.6973,47.7735,47.6973,47.7312,2200.0
2008-06-13 13:30:00,56.38,56.41,56.18,56.23,2500.0,47.7312,47.7566,47.5618,47.6042,2500.0
2008-06-13 14:00:00,56.2,56.37,56.11,56.24,1400.0,47.5788,47.7227,47.5026,47.6126,1400.0
2008-06-13 14:30:00,56.25,56.44,56.2,56.44,2400.0,47.6211,47.782,47.5788,47.782,2400.0
2008-06-13 15:00:00,56.41,56.41,56.34,56.34,500.0,47.7566,47.7566,47.6973,47.6973,500.0
2008-06-13 15:30:00,56.31,56.5,56.24,56.5,2400.0,47.6719,47.8328,47.6126,47.8328,2400.0
2008-06-16 09:30:00,56.33,56.49,56.33,56.49,8300.0,47.6888,47.8243,47.6888,47.8243,8300.0
2008-06-16 10:00:00,56.46,56.67,56.46,56.59,1500.0,47.7989,47.9767,47.7989,47.9089,1500.0
2008-06-16 10:30:00,56.58,56.94,56.58,56.94,3700.0,47.9005,48.2053,47.9005,48.2053,3700.0
2008-06-16 11:00:00,56.98,56.98,56.76,56.87,6700.0,48.2391,48.2391,48.0529,48.146,6700.0
2008-06-16 11:30:00,56.79,56.91,56.79,56.85,1000.0,48.0783,48.1799,48.0783,48.1291,1000.0
2008-06-16 12:00:00,56.64,56.68,56.62,56.68,1800.0,47.9513,47.9851,47.9343,47.9851,1800.0
2008-06-16 12:30:00,56.8,56.87,56.76,56.79,1900.0,48.0867,48.146,48.0529,48.0783,1900.0
2008-06-16 13:00:00,56.84,56.87,56.69,56.86,900.0,48.1206,48.146,47.9936,48.1375,900.0
2008-06-16 13:30:00,57.15,57.17,57.06,57.1,2300.0,48.383,48.4,48.3068,48.3407,2300.0
2008-06-16 14:00:00,57.1,57.13,56.97,57.0,2500.0,48.3407,48.3661,48.2307,48.2561,2500.0
2008-06-16 14:30:00,57.01,57.1,57.0,57.1,3600.0,48.2645,48.3407,48.2561,48.3407,3600.0
2008-06-16 15:00:00,57.04,57.06,56.97,56.98,2400.0,48.2899,48.3068,48.2307,48.2391,2400.0
2008-06-16 15:30:00,57.0,57.03,56.9,56.95,2800.0,48.2561,48.2815,48.1714,48.2137,2800.0
2008-06-17 09:30:00,57.25,57.25,56.9,57.05,2300.0,48.4677,48.4677,48.1714,48.2984,2300.0
2008-06-17 10:00:00,57.15,57.15,56.87,56.89,5200.0,48.383,48.383,48.146,48.1629,5200.0
2008-06-17 10:30:00,56.99,56.99,56.92,56.98,2800.0,48.2476,48.2476,48.1883,48.2391,2800.0
2008-06-17 11:00:00,57.13,57.13,56.94,56.94,500.0,48.3661,48.3661,48.2053,48.2053,500.0
2008-06-17 11:30:00,56.97,56.98,56.86,56.92,5100.0,48.2307,48.2391,48.1375,48.1883,5100.0
2008-06-17 12:00:00,56.86,56.95,56.86,56.9,2300.0,48.1375,48.2137,48.1375,48.1714,2300.0
2008-06-17 12:30:00,56.87,56.87,56.77,56.78,1600.0,48.146,48.146,48.0613,48.0698,1600.0
2008-06-17 13:00:00,56.79,56.79,56.76,56.76,500.0,48.0783,48.0783,48.0529,48.0529,500.0
2008-06-17 13:30:00,56.92,56.95,56.89,56.93,2800.0,48.1883,48.2137,48.1629,48.1968,2800.0
2008-06-17 14:00:00,56.9,56.94,56.86,56.86,2200.0,48.1714,48.2053,48.1375,48.1375,2200.0
2008-06-17 14:30:00,56.85,56.87,56.79,56.86,1000.0,48.1291,48.146,48.0783,48.1375,1000.0
2008-06-17 15:00:00,56.81,56.81,56.63,56.63,1100.0,48.0952,48.0952,47.9428,47.9428,1100.0
2008-06-17 15:30:00,56.62,56.69,56.62,56.68,2400.0,47.9343,47.9936,47.9343,47.9851,2400.0
2008-06-18 09:30:00,56.17,56.41,56.11,56.11,4700.0,47.5534,47.7566,47.5026,47.5026,4700.0
2008-06-18 10:00:00,56.13,56.21,56.11,56.21,2300.0,47.5195,47.5872,47.5026,47.5872,2300.0
2008-06-18 10:30:00,56.05,56.08,55.82,55.82,7100.0,47.4518,47.4772,47.2571,47.2571,7100.0
2008-06-18 11:00:00,55.89,56.03,55.89,56.02,2100.0,47.3163,47.4349,47.3163,47.4264,2100.0
2008-06-18 11:30:00,56.03,56.35,55.99,56.31,6600.0,47.4349,47.7058,47.401,47.6719,6600.0
2008-06-18 12:00:00,56.24,56.24,56.14,56.14,2900.0,47.6126,47.6126,47.528,47.528,2900.0
2008-06-18 12:30:00,56.12,56.12,55.98,56.0,600.0,47.511,47.511,47.3925,47.4095,600.0
2008-06-18 13:00:00,55.96,56.02,55.81,55.87,4800.0,47.3756,47.4264,47.2486,47.2994,4800.0
2008-06-18 13:30:00,55.81,55.92,55.79,55.92,4300.0,47.2486,47.3417,47.2317,47.3417,4300.0
2008-06-18 14:00:00,56.0,56.0,55.74,55.77,5600.0,47.4095,47.4095,47.1893,47.2147,5600.0
2008-06-18 14:30:00,55.79,55.95,55.79,55.89,4000.0,47.2317,47.3671,47.2317,47.3163,4000.0
2008-06-18 15:00:00,55.99,56.17,55.99,56.08,1700.0,47.401,47.5534,47.401,47.4772,1700.0
2008-06-18 15:30:00,56.11,56.14,55.92,55.93,4400.0,47.5026,47.528,47.3417,47.3502,4400.0
2008-06-19 09:30:00,55.79,56.03,55.72,55.81,10200.0,47.2317,47.4349,47.1724,47.2486,10200.0
2008-06-19 10:00:00,55.75,55.76,55.42,55.63,9600.0,47.1978,47.2063,46.9184,47.0962,9600.0
2008-06-19 10:30:00,55.65,55.98,55.65,55.97,1800.0,47.1131,47.3925,47.1131,47.3841,1800.0
2008-06-19 11:00:00,56.05,56.12,55.73,55.86,4100.0,47.4518,47.511,47.1809,47.2909,4100.0
2008-06-19 11:30:00,56.0,56.13,56.0,56.13,7300.0,47.4095,47.5195,47.4095,47.5195,7300.0
2008-06-19 12:00:00,56.12,56.54,56.12,56.47,1800.0,47.511,47.8666,47.511,47.8074,1800.0
2008-06-19 12:30:00,56.56,56.56,56.5,56.5,500.0,47.8835,47.8835,47.8328,47.8328,500.0
2008-06-19 13:00:00,56.41,56.55,56.41,56.48,2500.0,47.7566,47.8751,47.7566,47.8158,2500.0
2008-06-19 13:30:00,56.56,56.6,56.31,56.34,4000.0,47.8835,47.9174,47.6719,47.6973,4000.0
2008-06-19 14:00:00,56.37,56.6,56.37,56.6,600.0,47.7227,47.9174,47.7227,47.9174,600.0
2008-06-19 14:30:00,56.83,56.83,56.76,56.81,3300.0,48.1121,48.1121,48.0529,48.0952,3300.0
2008-06-19 15:00:00,56.93,56.94,56.78,56.84,2200.0,48.1968,48.2053,48.0698,48.1206,2200.0
2008-06-19 15:30:00,56.72,56.72,56.61,56.61,2300.0,48.019,48.019,47.9259,47.9259,2300.0
2008-06-20 09:30:00,56.25,56.25,55.87,55.94,6500.0,47.6211,47.6211,47.2994,47.3587,6500.0
2008-06-20 10:00:00,55.75,55.75,55.5,55.62,3500.0,47.1978,47.1978,46.9862,47.0877,3500.0
2008-06-20 10:30:00,55.65,55.65,55.39,55.53,3800.0,47.1131,47.1131,46.893,47.0116,3800.0
2008-06-20 11:00:00,55.52,55.63,55.52,55.59,1700.0,47.0031,47.0962,47.0031,47.0623,1700.0
2008-06-20 11:30:00,55.61,55.7,55.57,55.6,2600.0,47.0793,47.1555,47.0454,47.0708,2600.0
2008-06-20 12:00:00,55.58,55.63,55.5,55.56,900.0,47.0539,47.0962,46.9862,47.037,900.0
2008-06-20 12:30:00,55.57,55.61,55.55,55.57,3200.0,47.0454,47.0793,47.0285,47.0454,3200.0
2008-06-20 13:00:00,55.54,55.67,55.33,55.33,2700.0,47.02,47.1301,46.8422,46.8422,2700.0
2008-06-20 13:30:00,55.29,55.42,55.29,55.37,2500.0,46.8084,46.9184,46.8084,46.8761,2500.0
2008-06-20 14:00:00,55.35,55.38,55.27,55.32,2600.0,46.8592,46.8846,46.7914,46.8338,2600.0
2008-06-20 14:30:00,55.37,55.37,55.13,55.13,4800.0,46.8761,46.8761,46.6729,46.6729,4800.0
2008-06-20 15:00:00,55.15,55.31,55.07,55.22,3200.0,46.6898,46.8253,46.6221,46.7491,3200.0
2008-06-20 15:30:00,55.25,55.36,55.23,55.26,2100.0,46.7745,46.8676,46.7576,46.783,2100.0
2008-06-23 09:30:00,55.44,55.55,55.24,55.24,8400.0,46.9354,47.0285,46.766,46.766,8400.0
2008-06-23 10:00:00,55.18,55.21,55.07,55.14,1400.0,46.7152,46.7406,46.6221,46.6814,1400.0
2008-06-23 10:30:00,55.16,55.16,54.81,54.89,10600.0,46.6983,46.6983,46.402,46.4697,10600.0
2008-06-23 11:00:00,54.96,54.96,54.72,54.8,1600.0,46.529,46.529,46.3258,46.3935,1600.0
2008-06-23 11:30:00,54.86,55.06,54.85,55.06,4100.0,46.4443,46.6137,46.4359,46.6137,4100.0
2008-06-23 12:00:00,55.0,55.0,54.87,54.87,600.0,46.5629,46.5629,46.4528,46.4528,600.0
2008-06-23 12:30:00,54.85,55.07,54.85,55.07,1600.0,46.4359,46.6221,46.4359,46.6221,1600.0
2008-06-23 13:00:00,55.04,55.07,55.04,55.07,500.0,46.5967,46.6221,46.5967,46.6221,500.0
2008-06-23 13:30:00,55.14,55.25,55.14,55.25,700.0,46.6814,46.7745,46.6814,46.7745,700.0
2008-06-23 14:00:00,55.23,55.23,55.21,55.21,600.0,46.7576,46.7576,46.7406,46.7406,600.0
2008-06-23 14:30:00,55.27,55.32,55.12,55.18,2000.0,46.7914,46.8338,46.6644,46.7152,2000.0
2008-06-23 15:00:00,55.07,55.09,54.92,54.92,900.0,46.6221,46.6391,46.4951,46.4951,900.0
2008-06-23 15:30:00,55.07,55.07,54.89,54.91,5600.0,46.6221,46.6221,46.4697,46.4867,5600.0
2008-06-24 09:30:00,54.45,54.73,54.45,54.52,8000.0,46.0972,46.3343,46.0972,46.1565,8000.0
2008-06-24 10:00:00,54.37,54.37,54.31,54.31,3800.0,46.0295,46.0295,45.9787,45.9787,3800.0
2008-06-24 10:30:00,54.34,54.62,54.15,54.62,5500.0,46.0041,46.2412,45.8432,46.2412,5500.0
2008-06-24 11:00:00,54.63,54.65,54.52,54.52,1400.0,46.2496,46.2665,46.1565,46.1565,1400.0
2008-06-24 11:30:00,54.7,54.99,54.65,54.99,2000.0,46.3089,46.5544,46.2665,46.5544,2000.0
2008-06-24 12:00:00,54.92,54.92,54.92,54.92,700.0,46.4951,46.4951,46.4951,46.4951,700.0
2008-06-24 12:30:00,54.99,54.99,54.87,54.88,2200.0,46.5544,46.5544,46.4528,46.4613,2200.0
2008-06-24 13:00:00,54.91,55.0,54.89,54.94,800.0,46.4867,46.5629,46.4697,46.5121,800.0
2008-06-24 13:30:00,54.94,55.07,54.91,55.05,1700.0,46.5121,46.6221,46.4867,46.6052,1700.0
2008-06-24 14:00:00,55.12,55.2,55.06,55.08,5200.0,46.6644,46.7322,46.6137,46.6306,5200.0
2008-06-24 14:30:00,55.0,55.02,54.72,54.75,17600.0,46.5629,46.5798,46.3258,46.3512,17600.0
2008-06-24 15:00:00,54.85,54.85,54.6,54.6,11300.0,46.4359,46.4359,46.2242,46.2242,11300.0
2008-06-24 15:30:00,54.64,54.65,54.5,54.55,1700.0,46.2581,46.2665,46.1396,46.1819,1700.0
2008-06-25 09:30:00,54.81,55.37,54.8,55.21,20600.0,46.402,46.8761,46.3935,46.7406,20600.0
2008-06-25 10:00:00,55.31,55.35,55.23,55.33,25400.0,46.8253,46.8592,46.7576,46.8422,25400.0
2008-06-25 10:30:00,55.32,55.76,55.32,55.69,14100.0,46.8338,47.2063,46.8338,47.147,14100.0
2008-06-25 11:00:00,55.68,55.73,55.62,55.71,2400.0,47.1385,47.1809,47.0877,47.1639,2400.0
2008-06-25 11:30:00,55.66,55.69,55.55,55.62,6400.0,47.1216,47.147,47.0285,47.0877,6400.0
2008-06-25 12:00:00,55.57,55.63,55.55,55.63,1400.0,47.0454,47.0962,47.0285,47.0962,1400.0
2008-06-25 12:30:00,55.64,55.67,55.55,55.56,2600.0,47.1047,47.1301,47.0285,47.037,2600.0
2008-06-25 13:00:00,55.52,55.59,55.52,55.57,3000.0,47.0031,47.0623,47.0031,47.0454,3000.0
2008-06-25 13:30:00,55.52,55.52,55.51,55.52,1100.0,47.0031,47.0031,46.9946,47.0031,1100.0
2008-06-25 14:00:00,55.58,55.75,55.48,55.64,95500.0,47.0539,47.1978,46.9692,47.1047,95500.0
2008-06-25 14:30:00,55.53,55.71,55.36,55.71,51900.0,47.0116,47.1639,46.8676,47.1639,51900.0
2008-06-25 15:00:00,55.86,55.93,55.54,55.54,4000.0,47.2909,47.3502,47.02,47.02,4000.0
2008-06-25 15:30:00,55.52,55.52,55.27,55.42,9600.0,47.0031,47.0031,46.7914,46.9184,9600.0
2008-06-26 09:30:00,54.61,54.62,54.3,54.4,10800.0,46.2327,46.2412,45.9702,46.0549,10800.0
2008-06-26 10:00:00,54.23,54.39,54.12,54.37,10200.0,45.911,46.0464,45.8179,46.0295,10200.0
2008-06-26 10:30:00,54.35,54.36,53.88,53.88,11900.0,46.0126,46.021,45.6147,45.6147,11900.0
2008-06-26 11:00:00,53.93,54.03,53.88,53.97,7800.0,45.657,45.7417,45.6147,45.6909,7800.0
2008-06-26 11:30:00,54.0,54.12,53.96,54.01,9300.0,45.7163,45.8179,45.6824,45.7247,9300.0
2008-06-26 12:00:00,53.99,54.01,53.87,53.87,7000.0,45.7078,45.7247,45.6062,45.6062,7000.0
2008-06-26 12:30:00,53.87,53.92,53.83,53.92,4800.0,45.6062,45.6485,45.5723,45.6485,4800.0
2008-06-26 13:00:00,53.94,53.94,53.73,53.73,1500.0,45.6655,45.6655,45.4877,45.4877,1500.0
2008-06-26 13:30:00,53.8,53.95,53.73,53.87,13700.0,45.5469,45.6739,45.4877,45.6062,13700.0
2008-06-26 14:00:00,53.95,53.97,53.63,53.95,11900.0,45.6739,45.6909,45.403,45.6739,11900.0
2008-06-26 14:30:00,53.67,53.9,53.49,53.56,8900.0,45.4369,45.6316,45.2845,45.3438,8900.0
2008-06-26 15:00:00,53.68,53.95,53.59,53.72,10900.0,45.4453,45.6739,45.3692,45.4792,10900.0
2008-06-26 15:30:00,53.67,53.84,53.48,53.52,12300.0,45.4369,45.5808,45.276,45.3099,12300.0
2008-06-27 09:30:00,53.44,53.49,52.93,53.27,32700.0,45.2422,45.2845,44.8104,45.0982,32700.0
2008-06-27 10:00:00,53.3,53.55,53.23,53.27,16500.0,45.1236,45.3353,45.0644,45.0982,16500.0
2008-06-27 10:30:00,53.42,53.42,52.95,52.97,17000.0,45.2252,45.2252,44.8273,44.8443,17000.0
2008-06-27 11:00:00,52.95,53.08,52.95,53.06,7000.0,44.8273,44.9374,44.8273,44.9205,7000.0
2008-06-27 11:30:00,53.08,53.18,53.07,53.18,2700.0,44.9374,45.0221,44.9289,45.0221,2700.0
2008-06-27 12:00:00,53.16,53.24,53.12,53.24,4500.0,45.0051,45.0728,44.9713,45.0728,4500.0
2008-06-27 12:30:00,53.16,53.16,53.0,53.03,4500.0,45.0051,45.0051,44.8697,44.8951,4500.0
2008-06-27 13:00:00,53.06,53.06,52.75,52.76,6000.0,44.9205,44.9205,44.658,44.6665,6000.0
2008-06-27 13:30:00,52.76,52.79,52.6,52.77,4600.0,44.6665,44.6919,44.531,44.6749,4600.0
2008-06-27 14:00:00,52.79,53.23,52.75,53.18,20800.0,44.6919,45.0644,44.658,45.0221,20800.0
2008-06-27 14:30:00,53.32,53.32,53.09,53.29,6400.0,45.1406,45.1406,44.9459,45.1152,6400.0
2008-06-27 15:00:00,53.29,53.39,53.21,53.3,13700.0,45.1152,45.1998,45.0474,45.1236,13700.0
2008-06-27 15:30:00,53.15,53.44,53.11,53.27,16100.0,44.9967,45.2422,44.9628,45.0982,16100.0
2008-06-30 09:30:00,53.17,53.42,53.07,53.07,39300.0,45.0136,45.2252,44.9289,44.9289,39300.0
2008-06-30 10:00:00,53.05,53.26,52.88,53.26,21600.0,44.912,45.0898,44.7681,45.0898,21600.0
2008-06-30 10:30:00,53.25,53.28,53.01,53.27,28300.0,45.0813,45.1067,44.8781,45.0982,28300.0
2008-06-30 11:00:00,53.3,53.48,53.17,53.47,9900.0,45.1236,45.276,45.0136,45.2676,9900.0
2008-06-30 11:30:00,53.5,53.52,53.21,53.3,5500.0,45.293,45.3099,45.0474,45.1236,5500.0
2008-06-30 12:00:00,53.31,53.35,53.24,53.3,10900.0,45.1321,45.166,45.0728,45.1236,10900.0
2008-06-30 12:30:00,53.3,53.3,53.11,53.11,8300.0,45.1236,45.1236,44.9628,44.9628,8300.0
2008-06-30 13:00:00,53.09,53.16,53.09,53.16,1800.0,44.9459,45.0051,44.9459,45.0051,1800.0
2008-06-30 13:30:00,53.01,53.02,52.83,52.87,9200.0,44.8781,44.8866,44.7257,44.7596,9200.0
2008-06-30 14:00:00,52.89,53.03,52.89,53.03,3300.0,44.7765,44.8951,44.7765,44.8951,3300.0
2008-06-30 14:30:00,53.03,53.1,52.93,52.99,5500.0,44.8951,44.9543,44.8104,44.8612,5500.0
2008-06-30 15:00:00,53.0,53.19,53.0,53.12,8700.0,44.8697,45.0305,44.8697,44.9713,8700.0
2008-06-30 15:30:00,53.02,53.11,52.76,52.76,5400.0,44.8866,44.9628,44.6665,44.6665,5400.0
2008-07-01 09:30:00,52.0,52.41,51.49,52.4,13500.0,44.0231,44.3702,43.5913,44.3617,13500.0
2008-07-01 10:00:00,52.4,52.76,52.34,52.48,51500.0,44.3617,44.6665,44.3109,44.4294,51500.0
2008-07-01 10:30:00,52.54,52.79,52.53,52.79,28700.0,44.4802,44.6919,44.4718,44.6919,28700.0
2008-07-01 11:00:00,52.84,52.87,52.65,52.72,11200.0,44.7342,44.7596,44.5734,44.6326,11200.0
2008-07-01 11:30:00,52.74,52.75,52.38,52.38,6400.0,44.6495,44.658,44.3448,44.3448,6400.0
2008-07-01 12:00:00,52.31,52.38,51.89,51.91,32000.0,44.2855,44.3448,43.9299,43.9469,32000.0
2008-07-01 12:30:00,51.95,52.14,51.91,52.14,7000.0,43.9807,44.1416,43.9469,44.1416,7000.0
2008-07-01 13:00:00,52.09,52.17,52.02,52.17,7000.0,44.0993,44.167,44.04,44.167,7000.0
2008-07-01 13:30:00,52.13,52.48,52.07,52.39,10300.0,44.1331,44.4294,44.0823,44.3532,10300.0
2008-07-01 14:00:00,52.41,52.77,52.4,52.64,35100.0,44.3702,44.6749,44.3617,44.5649,35100.0
2008-07-01 14:30:00,52.63,53.01,52.55,52.8,16600.0,44.5564,44.8781,44.4887,44.7003,16600.0
2008-07-01 15:00:00,52.72,52.84,52.62,52.76,17900.0,44.6326,44.7342,44.548,44.6665,17900.0
2008-07-01 15:30:00,52.74,52.91,52.7,52.86,27400.0,44.6495,44.7935,44.6157,44.7511,27400.0
2008-07-02 09:30:00,53.01,53.22,52.99,53.02,7200.0,44.8781,45.0559,44.8612,44.8866,7200.0
2008-07-02 10:00:00,53.11,53.18,52.9,52.94,10700.0,44.9628,45.0221,44.785,44.8189,10700.0
2008-07-02 10:30:00,52.92,53.03,52.83,53.03,13400.0,44.8019,44.8951,44.7257,44.8951,13400.0
2008-07-02 11:00:00,52.96,52.96,52.82,52.86,3900.0,44.8358,44.8358,44.7173,44.7511,3900.0
2008-07-02 11:30:00,52.73,52.73,52.47,52.47,13000.0,44.6411,44.6411,44.421,44.421,13000.0
2008-07-02 12:00:00,52.49,52.64,52.49,52.49,4100.0,44.4379,44.5649,44.4379,44.4379,4100.0
2008-07-02 12:30:00,52.4,52.55,52.37,52.5,4600.0,44.3617,44.4887,44.3363,44.4464,4600.0
2008-07-02 13:00:00,52.51,52.52,52.45,52.52,1300.0,44.4548,44.4633,44.404,44.4633,1300.0
2008-07-02 13:30:00,52.66,52.89,52.66,52.85,2700.0,44.5818,44.7765,44.5818,44.7427,2700.0
2008-07-02 14:00:00,52.87,52.87,52.49,52.5,6300.0,44.7596,44.7596,44.4379,44.4464,6300.0
2008-07-02 14:30:00,52.48,52.58,52.44,52.44,18300.0,44.4294,44.5141,44.3956,44.3956,18300.0
2008-07-02 15:00:00,52.43,52.5,52.35,52.35,12000.0,44.3871,44.4464,44.3194,44.3194,12000.0
2008-07-02 15:30:00,52.27,52.35,51.92,51.97,11900.0,44.2516,44.3194,43.9553,43.9977,11900.0
2008-07-03 09:30:00,52.25,52.25,51.49,51.74,61200.0,44.2347,44.2347,43.5913,43.8029,61200.0
2008-07-03 10:00:00,51.69,52.05,51.37,52.04,35700.0,43.7606,44.0654,43.4897,44.0569,35700.0
2008-07-03 10:30:00,52.13,52.16,51.96,52.01,9300.0,44.1331,44.1585,43.9892,44.0315,9300.0
2008-07-03 11:00:00,52.04,52.16,51.93,52.04,18800.0,44.0569,44.1585,43.9638,44.0569,18800.0
2008-07-03 11:30:00,52.14,52.15,52.05,52.05,5000.0,44.1416,44.1501,44.0654,44.0654,5000.0
2008-07-03 12:00:00,52.05,52.05,51.78,51.93,7400.0,44.0654,44.0654,43.8368,43.9638,7400.0
2008-07-03 12:30:00,51.95,52.03,51.8,51.92,20900.0,43.9807,44.0485,43.8537,43.9553,20900.0
2008-07-07 09:30:00,52.34,52.87,52.34,52.78,28700.0,44.3109,44.7596,44.3109,44.6834,28700.0
2008-07-07 10:00:00,52.84,52.85,52.57,52.65,5800.0,44.7342,44.7427,44.5056,44.5734,5800.0
2008-07-07 10:30:00,52.71,52.81,52.65,52.68,4300.0,44.6241,44.7088,44.5734,44.5988,4300.0
2008-07-07 11:00:00,52.63,52.69,52.57,52.67,6400.0,44.5564,44.6072,44.5056,44.5903,6400.0
2008-07-07 11:30:00,52.7,52.72,52.46,52.6,3900.0,44.6157,44.6326,44.4125,44.531,3900.0
2008-07-07 12:00:00,52.55,52.58,51.91,51.91,7300.0,44.4887,44.5141,43.9469,43.9469,7300.0
2008-07-07 12:30:00,51.92,52.1,51.74,51.74,15900.0,43.9553,44.1077,43.8029,43.8029,15900.0
2008-07-07 13:00:00,51.69,51.74,51.5,51.61,16800.0,43.7606,43.8029,43.5998,43.6929,16800.0
2008-07-07 13:30:00,51.61,51.67,51.5,51.6,19000.0,43.6929,43.7437,43.5998,43.6844,19000.0
2008-07-07 14:00:00,51.64,51.82,51.43,51.68,20800.0,43.7183,43.8707,43.5405,43.7522,20800.0
2008-07-07 14:30:00,51.79,51.79,51.68,51.72,2900.0,43.8453,43.8453,43.7522,43.786,2900.0
2008-07-07 15:00:00,51.91,52.27,51.91,52.27,22900.0,43.9469,44.2516,43.9469,44.2516,22900.0
2008-07-07 15:30:00,52.45,52.61,52.15,52.17,43100.0,44.404,44.5395,44.1501,44.167,43100.0
2008-07-08 09:30:00,51.97,52.38,51.97,52.24,38600.0,43.9977,44.3448,43.9977,44.2262,38600.0
2008-07-08 10:00:00,52.27,52.27,51.89,51.89,43300.0,44.2516,44.2516,43.9299,43.9299,43300.0
2008-07-08 10:30:00,52.08,52.08,51.63,51.8,16500.0,44.0908,44.0908,43.7098,43.8537,16500.0
2008-07-08 11:00:00,51.87,52.09,51.65,52.09,50000.0,43.913,44.0993,43.7268,44.0993,50000.0
2008-07-08 11:30:00,52.06,52.08,51.94,51.94,23100.0,44.0739,44.0908,43.9723,43.9723,23100.0
2008-07-08 12:00:00,52.06,52.2,51.98,52.2,7900.0,44.0739,44.1924,44.0061,44.1924,7900.0
2008-07-08 12:30:00,52.23,52.37,52.17,52.21,30800.0,44.2178,44.3363,44.167,44.2009,30800.0
2008-07-08 13:00:00,52.26,52.31,51.99,52.06,4600.0,44.2432,44.2855,44.0146,44.0739,4600.0
2008-07-08 13:30:00,52.01,52.03,51.82,51.82,3600.0,44.0315,44.0485,43.8707,43.8707,3600.0
2008-07-08 14:00:00,51.85,52.03,51.85,51.95,23300.0,43.8961,44.0485,43.8961,43.9807,23300.0
2008-07-08 14:30:00,52.01,52.43,52.01,52.4,10600.0,44.0315,44.3871,44.0315,44.3617,10600.0
2008-07-08 15:00:00,52.38,52.57,52.36,52.56,24100.0,44.3448,44.5056,44.3278,44.4972,24100.0
2008-07-08 15:30:00,52.53,52.7,52.48,52.7,10000.0,44.4718,44.6157,44.4294,44.6157,10000.0
2008-07-09 09:30:00,52.64,52.64,52.16,52.16,17700.0,44.5649,44.5649,44.1585,44.1585,17700.0
2008-07-09 10:00:00,52.18,52.39,52.09,52.39,17100.0,44.1755,44.3532,44.0993,44.3532,17100.0
2008-07-09 10:30:00,52.36,52.36,52.13,52.32,28500.0,44.3278,44.3278,44.1331,44.294,28500.0
2008-07-09 11:00:00,52.32,52.44,52.24,52.39,18400.0,44.294,44.3956,44.2262,44.3532,18400.0
2008-07-09 11:30:00,52.47,52.47,52.14,52.14,12100.0,44.421,44.421,44.1416,44.1416,12100.0
2008-07-09 12:00:00,52.14,52.22,52.05,52.18,25100.0,44.1416,44.2093,44.0654,44.1755,25100.0
2008-07-09 12:30:00,52.14,52.15,51.95,52.04,13700.0,44.1416,44.1501,43.9807,44.0569,13700.0
2008-07-09 13:00:00,51.91,51.98,51.86,51.96,13100.0,43.9469,44.0061,43.9045,43.9892,13100.0
2008-07-09 13:30:00,52.05,52.09,51.99,52.01,6400.0,44.0654,44.0993,44.0146,44.0315,6400.0
2008-07-09 14:00:00,52.0,52.09,51.9,51.96,10900.0,44.0231,44.0993,43.9384,43.9892,10900.0
2008-07-09 14:30:00,51.99,51.99,51.66,51.66,13000.0,44.0146,44.0146,43.7352,43.7352,13000.0
2008-07-09 15:00:00,51.61,51.61,51.46,51.6,2900.0,43.6929,43.6929,43.5659,43.6844,2900.0
2008-07-09 15:30:00,51.53,51.53,51.07,51.07,19900.0,43.6252,43.6252,43.2357,43.2357,19900.0
2008-07-10 09:30:00,51.0,51.66,51.0,51.4,18400.0,43.1765,43.7352,43.1765,43.5151,18400.0
2008-07-10 10:00:00,51.38,51.44,51.08,51.31,26900.0,43.4982,43.549,43.2442,43.4389,26900.0
2008-07-10 10:30:00,51.33,51.55,51.28,51.31,17100.0,43.4558,43.6421,43.4135,43.4389,17100.0
2008-07-10 11:00:00,51.28,51.52,51.25,51.28,18700.0,43.4135,43.6167,43.3881,43.4135,18700.0
2008-07-10 11:30:00,51.33,51.49,51.33,51.38,5800.0,43.4558,43.5913,43.4558,43.4982,5800.0
2008-07-10 12:00:00,51.46,51.7,51.46,51.54,15000.0,43.5659,43.7691,43.5659,43.6336,15000.0
2008-07-10 12:30:00,51.54,51.59,51.42,51.42,7500.0,43.6336,43.676,43.532,43.532,7500.0
2008-07-10 13:00:00,51.48,51.7,51.48,51.7,12200.0,43.5828,43.7691,43.5828,43.7691,12200.0
2008-07-10 13:30:00,51.72,51.85,51.68,51.68,5300.0,43.786,43.8961,43.7522,43.7522,5300.0
2008-07-10 14:00:00,51.66,51.67,51.07,51.1,14500.0,43.7352,43.7437,43.2357,43.2611,14500.0
2008-07-10 14:30:00,51.17,51.23,50.77,50.86,13900.0,43.3204,43.3712,42.9818,43.0579,13900.0
2008-07-10 15:00:00,50.86,51.48,50.86,51.44,24300.0,43.0579,43.5828,43.0579,43.549,24300.0
2008-07-10 15:30:00,51.45,51.68,51.27,51.68,22600.0,43.5574,43.7522,43.405,43.7522,22600.0
2008-07-11 09:30:00,51.2,51.25,50.76,51.23,4400.0,43.3458,43.3881,42.9733,43.3712,4400.0
2008-07-11 10:00:00,51.09,51.32,50.82,50.82,6400.0,43.2527,43.4474,43.0241,43.0241,6400.0
2008-07-11 10:30:00,50.98,51.09,50.85,51.09,4800.0,43.1595,43.2527,43.0495,43.2527,4800.0
2008-07-11 11:00:00,51.07,51.07,50.75,50.81,4300.0,43.2357,43.2357,42.9648,43.0156,4300.0
2008-07-11 11:30:00,50.69,50.94,50.69,50.94,1600.0,42.914,43.1257,42.914,43.1257,1600.0
2008-07-11 12:00:00,51.05,51.08,50.94,50.95,2900.0,43.2188,43.2442,43.1257,43.1341,2900.0
2008-07-11 12:30:00,50.8,50.87,50.46,50.46,5700.0,43.0071,43.0664,42.7193,42.7193,5700.0
2008-07-11 13:00:00,50.53,50.79,50.49,50.74,3900.0,42.7786,42.9987,42.7447,42.9564,3900.0
2008-07-11 13:30:00,50.74,51.03,50.74,50.94,2700.0,42.9564,43.2019,42.9564,43.1257,2700.0
2008-07-11 14:00:00,50.92,51.12,50.79,50.84,3200.0,43.1087,43.2781,42.9987,43.041,3200.0
2008-07-11 14:30:00,50.85,51.5,50.72,51.3,4900.0,43.0495,43.5998,42.9394,43.4304,4900.0
2008-07-11 15:00:00,51.57,51.98,51.28,51.35,11800.0,43.659,44.0061,43.4135,43.4728,11800.0
2008-07-11 15:30:00,51.27,51.37,51.0,51.25,4300.0,43.405,43.4897,43.1765,43.3881,4300.0
2008-07-14 09:30:00,51.78,51.78,51.41,51.41,11200.0,43.8368,43.8368,43.5236,43.5236,11200.0
2008-07-14 10:00:00,51.14,51.49,51.12,51.36,15400.0,43.295,43.5913,43.2781,43.4812,15400.0
2008-07-14 10:30:00,51.27,51.35,50.97,51.33,5000.0,43.405,43.4728,43.1511,43.4558,5000.0
2008-07-14 11:00:00,51.23,51.23,50.99,50.99,6000.0,43.3712,43.3712,43.168,43.168,6000.0
2008-07-14 11:30:00,51.03,51.12,50.6,50.83,10700.0,43.2019,43.2781,42.8378,43.0325,10700.0
2008-07-14 12:00:00,50.83,50.85,50.68,50.71,7400.0,43.0325,43.0495,42.9056,42.931,7400.0
2008-07-14 12:30:00,50.69,50.84,50.59,50.75,7400.0,42.914,43.041,42.8294,42.9648,7400.0
2008-07-14 13:00:00,50.75,50.75,50.59,50.65,2700.0,42.9648,42.9648,42.8294,42.8802,2700.0
2008-07-14 13:30:00,50.64,50.94,50.61,50.84,7600.0,42.8717,43.1257,42.8463,43.041,7600.0
2008-07-14 14:00:00,50.87,50.96,50.83,50.93,3700.0,43.0664,43.1426,43.0325,43.1172,3700.0
2008-07-14 14:30:00,50.95,50.98,50.65,50.68,5200.0,43.1341,43.1595,42.8802,42.9056,5200.0
2008-07-14 15:00:00,50.72,50.94,50.56,50.94,18700.0,42.9394,43.1257,42.804,43.1257,18700.0
2008-07-14 15:30:00,50.89,51.06,50.69,50.69,5400.0,43.0833,43.2273,42.914,42.914,5400.0
2008-07-15 09:30:00,50.07,50.39,50.0,50.0,9000.0,42.3891,42.66,42.3299,42.3299,9000.0
2008-07-15 10:00:00,50.11,50.11,49.68,50.0,14500.0,42.423,42.423,42.059,42.3299,14500.0
2008-07-15 10:30:00,49.96,50.24,49.79,50.11,17300.0,42.296,42.5331,42.1521,42.423,17300.0
2008-07-15 11:00:00,50.22,50.81,50.21,50.35,16900.0,42.5161,43.0156,42.5077,42.6262,16900.0
2008-07-15 11:30:00,50.42,50.53,50.19,50.53,15000.0,42.6854,42.7786,42.4907,42.7786,15000.0
2008-07-15 12:00:00,50.62,50.86,50.51,50.83,18200.0,42.8548,43.0579,42.7616,43.0325,18200.0
2008-07-15 12:30:00,50.95,51.09,50.78,50.95,11200.0,43.1341,43.2527,42.9902,43.1341,11200.0
2008-07-15 13:00:00,51.0,51.18,50.8,50.8,18600.0,43.1765,43.3289,43.0071,43.0071,18600.0
2008-07-15 13:30:00,50.81,51.07,50.8,51.0,19300.0,43.0156,43.2357,43.0071,43.1765,19300.0
2008-07-15 14:00:00,51.05,51.16,50.88,51.14,29800.0,43.2188,43.3119,43.0749,43.295,29800.0
2008-07-15 14:30:00,51.24,51.32,51.09,51.3,13100.0,43.3797,43.4474,43.2527,43.4304,13100.0
2008-07-15 15:00:00,51.29,51.52,51.15,51.15,24700.0,43.422,43.6167,43.3035,43.3035,24700.0
2008-07-15 15:30:00,51.15,51.2,50.76,50.77,16100.0,43.3035,43.3458,42.9733,42.9818,16100.0
2008-07-16 09:30:00,50.73,51.02,50.4,51.02,13300.0,42.9479,43.1934,42.6685,43.1934,13300.0
2008-07-16 10:00:00,50.97,51.03,50.53,50.76,16300.0,43.1511,43.2019,42.7786,42.9733,16300.0
2008-07-16 10:30:00,50.74,51.32,50.72,51.27,21900.0,42.9564,43.4474,42.9394,43.405,21900.0
2008-07-16 11:00:00,51.3,51.53,51.18,51.27,7200.0,43.4304,43.6252,43.3289,43.405,7200.0
2008-07-16 11:30:00,51.27,51.34,51.15,51.31,17500.0,43.405,43.4643,43.3035,43.4389,17500.0
2008-07-16 12:00:00,51.25,51.39,51.21,51.34,11200.0,43.3881,43.5066,43.3543,43.4643,11200.0
2008-07-16 12:30:00,51.36,51.46,51.34,51.46,7300.0,43.4812,43.5659,43.4643,43.5659,7300.0
2008-07-16 13:00:00,51.58,51.62,51.47,51.62,17100.0,43.6675,43.7014,43.5744,43.7014,17100.0
2008-07-16 13:30:00,51.6,51.62,51.55,51.62,2700.0,43.6844,43.7014,43.6421,43.7014,2700.0
2008-07-16 14:00:00,51.56,51.82,51.46,51.81,25100.0,43.6506,43.8707,43.5659,43.8622,25100.0
2008-07-16 14:30:00,51.73,51.91,51.73,51.89,18400.0,43.7945,43.9469,43.7945,43.9299,18400.0
2008-07-16 15:00:00,51.86,51.96,51.79,51.96,6000.0,43.9045,43.9892,43.8453,43.9892,6000.0
2008-07-16 15:30:00,51.88,51.96,51.88,51.95,3400.0,43.9215,43.9892,43.9215,43.9807,3400.0
2008-07-17 09:30:00,52.17,52.5,52.12,52.14,22200.0,44.167,44.4464,44.1247,44.1416,22200.0
2008-07-17 10:00:00,52.08,52.19,51.85,51.99,16800.0,44.0908,44.1839,43.8961,44.0146,16800.0
2008-07-17 10:30:00,51.97,52.12,51.93,52.1,15400.0,43.9977,44.1247,43.9638,44.1077,15400.0
2008-07-17 11:00:00,52.12,52.22,51.78,52.17,31600.0,44.1247,44.2093,43.8368,44.167,31600.0
2008-07-17 11:30:00,52.1,52.29,52.06,52.24,48600.0,44.1077,44.2686,44.0739,44.2262,48600.0
2008-07-17 12:00:00,52.2,52.2,52.07,52.18,3500.0,44.1924,44.1924,44.0823,44.1755,3500.0
2008-07-17 12:30:00,52.11,52.27,52.04,52.26,5700.0,44.1162,44.2516,44.0569,44.2432,5700.0
2008-07-17 13:00:00,52.26,52.68,52.26,52.63,10600.0,44.2432,44.5988,44.2432,44.5564,10600.0
2008-07-17 13:30:00,52.71,52.91,52.71,52.87,8800.0,44.6241,44.7935,44.6241,44.7596,8800.0
2008-07-17 14:00:00,52.85,53.0,52.85,52.93,7100.0,44.7427,44.8697,44.7427,44.8104,7100.0
2008-07-17 14:30:00,52.92,52.94,52.78,52.81,10200.0,44.8019,44.8189,44.6834,44.7088,10200.0
2008-07-17 15:00:00,52.83,52.94,52.81,52.84,5500.0,44.7257,44.8189,44.7088,44.7342,5500.0
2008-07-17 15:30:00,52.82,52.82,52.58,52.73,5300.0,44.7173,44.7173,44.5141,44.6411,5300.0
2008-07-18 09:30:00,52.16,52.16,51.76,51.88,27000.0,44.1585,44.1585,43.8199,43.9215,27000.0
2008-07-18 10:00:00,51.84,51.84,51.71,51.79,12200.0,43.8876,43.8876,43.7776,43.8453,12200.0
2008-07-18 10:30:00,51.76,51.92,51.56,51.84,12700.0,43.8199,43.9553,43.6506,43.8876,12700.0
2008-07-18 11:00:00,51.85,52.22,51.83,52.12,9600.0,43.8961,44.2093,43.8791,44.1247,9600.0
2008-07-18 11:30:00,52.15,52.19,52.13,52.13,9200.0,44.1501,44.1839,44.1331,44.1331,9200.0
2008-07-18 12:00:00,52.15,52.16,51.89,51.89,4500.0,44.1501,44.1585,43.9299,43.9299,4500.0
2008-07-18 12:30:00,51.84,51.97,51.81,51.81,5100.0,43.8876,43.9977,43.8622,43.8622,5100.0
2008-07-18 13:00:00,51.83,51.94,51.81,51.81,5400.0,43.8791,43.9723,43.8622,43.8622,5400.0
2008-07-18 13:30:00,51.86,51.97,51.83,51.96,1900.0,43.9045,43.9977,43.8791,43.9892,1900.0
2008-07-18 14:00:00,51.88,51.94,51.88,51.92,1000.0,43.9215,43.9723,43.9215,43.9553,1000.0
2008-07-18 14:30:00,51.97,51.97,51.84,51.9,33200.0,43.9977,43.9977,43.8876,43.9384,33200.0
2008-07-18 15:00:00,51.95,51.96,51.92,51.94,7100.0,43.9807,43.9892,43.9553,43.9723,7100.0
2008-07-18 15:30:00,51.99,52.09,51.98,52.05,6500.0,44.0146,44.0993,44.0061,44.0654,6500.0
2008-07-21 09:30:00,52.27,52.27,52.02,52.15,11300.0,44.2516,44.2516,44.04,44.1501,11300.0
2008-07-21 10:00:00,52.28,52.28,51.91,51.91,12500.0,44.2601,44.2601,43.9469,43.9469,12500.0
2008-07-21 10:30:00,51.9,51.99,51.88,51.93,16300.0,43.9384,44.0146,43.9215,43.9638,16300.0
2008-07-21 11:00:00,51.88,51.91,51.83,51.91,6900.0,43.9215,43.9469,43.8791,43.9469,6900.0
2008-07-21 11:30:00,51.89,51.89,51.56,51.56,13400.0,43.9299,43.9299,43.6506,43.6506,13400.0
2008-07-21 12:00:00,51.5,51.59,51.5,51.59,8200.0,43.5998,43.676,43.5998,43.676,8200.0
2008-07-21 12:30:00,51.6,51.68,51.6,51.6,6300.0,43.6844,43.7522,43.6844,43.6844,6300.0
2008-07-21 13:00:00,51.65,51.73,51.58,51.69,6300.0,43.7268,43.7945,43.6675,43.7606,6300.0
2008-07-21 13:30:00,51.68,51.81,51.68,51.76,6600.0,43.7522,43.8622,43.7522,43.8199,6600.0
2008-07-21 14:00:00,51.7,51.72,51.67,51.67,5800.0,43.7691,43.786,43.7437,43.7437,5800.0
2008-07-21 14:30:00,51.62,51.66,51.56,51.62,8400.0,43.7014,43.7352,43.6506,43.7014,8400.0
2008-07-21 15:00:00,51.62,51.69,51.56,51.66,4100.0,43.7014,43.7606,43.6506,43.7352,4100.0
2008-07-21 15:30:00,51.66,51.75,51.63,51.66,31500.0,43.7352,43.8114,43.7098,43.7352,31500.0
2008-07-21 16:00:00,51.66,51.74,51.66,51.74,500.0,43.7352,43.8029,43.7352,43.8029,500.0
2008-07-22 09:30:00,51.01,51.07,50.78,50.99,18600.0,43.1849,43.2357,42.9902,43.168,18600.0
2008-07-22 10:00:00,51.02,51.4,51.02,51.32,17000.0,43.1934,43.5151,43.1934,43.4474,17000.0
2008-07-22 10:30:00,51.27,51.27,51.01,51.02,4200.0,43.405,43.405,43.1849,43.1934,4200.0
2008-07-22 11:00:00,51.05,51.24,51.05,51.23,7100.0,43.2188,43.3797,43.2188,43.3712,7100.0
2008-07-22 11:30:00,51.23,51.25,51.12,51.15,33100.0,43.3712,43.3881,43.2781,43.3035,33100.0
2008-07-22 12:00:00,51.13,51.23,51.13,51.16,16500.0,43.2865,43.3712,43.2865,43.3119,16500.0
2008-07-22 12:30:00,51.18,51.19,51.12,51.19,9700.0,43.3289,43.3373,43.2781,43.3373,9700.0
2008-07-22 13:00:00,51.18,51.25,51.16,51.24,9100.0,43.3289,43.3881,43.3119,43.3797,9100.0
2008-07-22 13:30:00,51.25,51.33,51.23,51.28,19200.0,43.3881,43.4558,43.3712,43.4135,19200.0
2008-07-22 14:00:00,51.28,51.28,51.1,51.15,31100.0,43.4135,43.4135,43.2611,43.3035,31100.0
2008-07-22 14:30:00,51.2,51.38,51.12,51.34,12200.0,43.3458,43.4982,43.2781,43.4643,12200.0
2008-07-22 15:00:00,51.37,51.44,51.32,51.41,3800.0,43.4897,43.549,43.4474,43.5236,3800.0
2008-07-22 15:30:00,51.45,51.78,51.45,51.78,4200.0,43.5574,43.8368,43.5574,43.8368,4200.0
2008-07-22 16:00:00,51.73,51.73,51.73,51.73,200.0,43.7945,43.7945,43.7945,43.7945,200.0
2008-07-23 09:30:00,52.09,52.23,51.81,52.16,27500.0,44.0993,44.2178,43.8622,44.1585,27500.0
2008-07-23 10:00:00,52.13,52.69,52.13,52.58,30200.0,44.1331,44.6072,44.1331,44.5141,30200.0
2008-07-23 10:30:00,52.66,52.96,52.64,52.67,2000.0,44.5818,44.8358,44.5649,44.5903,2000.0
2008-07-23 11:00:00,52.52,52.6,52.4,52.6,4900.0,44.4633,44.531,44.3617,44.531,4900.0
2008-07-23 11:30:00,52.55,52.55,52.23,52.23,6700.0,44.4887,44.4887,44.2178,44.2178,6700.0
2008-07-23 12:00:00,52.23,52.3,51.98,52.1,11000.0,44.2178,44.277,44.0061,44.1077,11000.0
2008-07-23 12:30:00,52.01,52.22,52.01,52.22,1100.0,44.0315,44.2093,44.0315,44.2093,1100.0
2008-07-23 13:00:00,52.24,52.27,52.15,52.26,1700.0,44.2262,44.2516,44.1501,44.2432,1700.0
2008-07-23 13:30:00,52.19,52.37,52.11,52.14,14400.0,44.1839,44.3363,44.1162,44.1416,14400.0
2008-07-23 14:00:00,52.12,52.37,52.12,52.37,8000.0,44.1247,44.3363,44.1247,44.3363,8000.0
2008-07-23 14:30:00,52.43,52.44,52.31,52.35,4700.0,44.3871,44.3956,44.2855,44.3194,4700.0
2008-07-23 15:00:00,52.33,52.46,52.29,52.35,4500.0,44.3024,44.4125,44.2686,44.3194,4500.0
2008-07-23 15:30:00,52.37,52.51,52.34,52.4,9900.0,44.3363,44.4548,44.3109,44.3617,9900.0
2008-07-23 16:00:00,52.49,52.49,52.47,52.48,15200.0,44.4379,44.4379,44.421,44.4294,15200.0
2008-07-24 09:30:00,52.79,52.79,52.11,52.16,13600.0,44.6919,44.6919,44.1162,44.1585,13600.0
2008-07-24 10:00:00,52.16,52.16,51.85,51.91,13800.0,44.1585,44.1585,43.8961,43.9469,13800.0
2008-07-24 10:30:00,51.96,52.05,51.91,51.99,32800.0,43.9892,44.0654,43.9469,44.0146,32800.0
2008-07-24 11:00:00,51.98,51.99,51.8,51.86,32000.0,44.0061,44.0146,43.8537,43.9045,32000.0
2008-07-24 11:30:00,51.79,51.9,51.79,51.89,10800.0,43.8453,43.9384,43.8453,43.9299,10800.0
2008-07-24 12:00:00,51.96,51.96,51.86,51.86,1700.0,43.9892,43.9892,43.9045,43.9045,1700.0
2008-07-24 12:30:00,51.8,51.89,51.75,51.83,44000.0,43.8537,43.9299,43.8114,43.8791,44000.0
2008-07-24 13:00:00,51.81,51.94,51.69,51.94,54500.0,43.8622,43.9723,43.7606,43.9723,54500.0
2008-07-24 13:30:00,51.96,51.96,51.83,51.89,8900.0,43.9892,43.9892,43.8791,43.9299,8900.0
2008-07-24 14:00:00,51.89,51.93,51.75,51.79,8000.0,43.9299,43.9638,43.8114,43.8453,8000.0
2008-07-24 14:30:00,51.78,51.79,51.62,51.76,4200.0,43.8368,43.8453,43.7014,43.8199,4200.0
2008-07-24 15:00:00,51.75,51.83,51.64,51.67,4100.0,43.8114,43.8791,43.7183,43.7437,4100.0
2008-07-24 15:30:00,51.58,51.58,51.37,51.47,7600.0,43.6675,43.6675,43.4897,43.5744,7600.0
2008-07-24 16:00:00,51.47,51.47,51.37,51.37,1200.0,43.5744,43.5744,43.4897,43.4897,1200.0
2008-07-25 09:30:00,51.63,51.74,51.47,51.73,14900.0,43.7098,43.8029,43.5744,43.7945,14900.0
2008-07-25 10:00:00,51.77,51.96,51.77,51.77,64700.0,43.8283,43.9892,43.8283,43.8283,64700.0
2008-07-25 10:30:00,51.76,51.9,51.69,51.89,4900.0,43.8199,43.9384,43.7606,43.9299,4900.0
2008-07-25 11:00:00,51.98,51.99,51.86,51.95,3200.0,44.0061,44.0146,43.9045,43.9807,3200.0
2008-07-25 11:30:00,51.88,51.97,51.88,51.9,29100.0,43.9215,43.9977,43.9215,43.9384,29100.0
2008-07-25 12:00:00,51.9,51.9,51.75,51.81,4400.0,43.9384,43.9384,43.8114,43.8622,4400.0
2008-07-25 12:30:00,51.83,51.87,51.79,51.87,4000.0,43.8791,43.913,43.8453,43.913,4000.0
2008-07-25 13:00:00,51.91,51.91,51.81,51.89,3900.0,43.9469,43.9469,43.8622,43.9299,3900.0
2008-07-25 13:30:00,51.82,51.86,51.76,51.84,27100.0,43.8707,43.9045,43.8199,43.8876,27100.0
2008-07-25 14:00:00,51.87,51.96,51.87,51.93,3000.0,43.913,43.9892,43.913,43.9638,3000.0
2008-07-25 14:30:00,51.91,52.14,51.91,52.14,12600.0,43.9469,44.1416,43.9469,44.1416,12600.0
2008-07-25 15:00:00,52.08,52.11,52.0,52.1,4800.0,44.0908,44.1162,44.0231,44.1077,4800.0
2008-07-25 15:30:00,52.05,52.19,52.01,52.13,7400.0,44.0654,44.1839,44.0315,44.1331,7400.0
2008-07-25 16:00:00,52.1,52.1,52.04,52.07,22500.0,44.1077,44.1077,44.0569,44.0823,22500.0
2008-07-28 09:30:00,52.36,52.36,51.85,51.85,12300.0,44.3278,44.3278,43.8961,43.8961,12300.0
2008-07-28 10:00:00,51.96,52.0,51.93,51.96,10800.0,43.9892,44.0231,43.9638,43.9892,10800.0
2008-07-28 10:30:00,52.03,52.03,51.9,51.9,3700.0,44.0485,44.0485,43.9384,43.9384,3700.0
2008-07-28 11:00:00,51.9,51.9,51.66,51.67,7800.0,43.9384,43.9384,43.7352,43.7437,7800.0
2008-07-28 11:30:00,51.63,51.63,51.55,51.62,1900.0,43.7098,43.7098,43.6421,43.7014,1900.0
2008-07-28 12:00:00,51.64,51.64,51.59,51.59,1400.0,43.7183,43.7183,43.676,43.676,1400.0
2008-07-28 12:30:00,51.63,51.63,51.4,51.4,900.0,43.7098,43.7098,43.5151,43.5151,900.0
2008-07-28 13:00:00,51.28,51.42,51.28,51.37,1100.0,43.4135,43.532,43.4135,43.4897,1100.0
2008-07-28 13:30:00,51.29,51.43,51.29,51.43,5000.0,43.422,43.5405,43.422,43.5405,5000.0
2008-07-28 14:00:00,51.33,51.33,51.13,51.18,3200.0,43.4558,43.4558,43.2865,43.3289,3200.0
2008-07-28 14:30:00,51.24,51.33,51.08,51.1,6700.0,43.3797,43.4558,43.2442,43.2611,6700.0
2008-07-28 15:00:00,51.12,51.28,51.12,51.21,2400.0,43.2781,43.4135,43.2781,43.3543,2400.0
2008-07-28 15:30:00,51.23,51.23,51.0,51.13,6500.0,43.3712,43.3712,43.1765,43.2865,6500.0
2008-07-28 16:00:00,51.14,51.2,50.7,50.7,5000.0,43.295,43.3458,42.9225,42.9225,5000.0
2008-07-29 09:30:00,51.38,51.63,51.31,51.63,12500.0,43.4982,43.7098,43.4389,43.7098,12500.0
2008-07-29 10:00:00,51.73,52.09,51.73,51.94,4200.0,43.7945,44.0993,43.7945,43.9723,4200.0
2008-07-29 10:30:00,52.01,52.26,52.01,52.2,3400.0,44.0315,44.2432,44.0315,44.1924,3400.0
2008-07-29 11:00:00,52.17,52.2,52.08,52.1,6300.0,44.167,44.1924,44.0908,44.1077,6300.0
2008-07-29 11:30:00,52.08,52.28,52.08,52.27,8800.0,44.0908,44.2601,44.0908,44.2516,8800.0
2008-07-29 12:00:00,52.24,52.3,52.14,52.2,3700.0,44.2262,44.277,44.1416,44.1924,3700.0
2008-07-29 12:30:00,52.18,52.18,52.08,52.09,3700.0,44.1755,44.1755,44.0908,44.0993,3700.0
2008-07-29 13:00:00,52.06,52.16,52.01,52.16,12500.0,44.0739,44.1585,44.0315,44.1585,12500.0
2008-07-29 13:30:00,52.18,52.24,52.17,52.24,3000.0,44.1755,44.2262,44.167,44.2262,3000.0
2008-07-29 14:00:00,52.23,52.23,52.04,52.13,14300.0,44.2178,44.2178,44.0569,44.1331,14300.0
2008-07-29 14:30:00,52.15,52.15,51.96,52.07,17600.0,44.1501,44.1501,43.9892,44.0823,17600.0
2008-07-29 15:00:00,52.1,52.26,52.09,52.2,15000.0,44.1077,44.2432,44.0993,44.1924,15000.0
2008-07-29 15:30:00,52.19,52.25,52.15,52.19,23400.0,44.1839,44.2347,44.1501,44.1839,23400.0
2008-07-29 16:00:00,52.22,52.22,52.19,52.19,2200.0,44.2093,44.2093,44.1839,44.1839,2200.0
2008-07-30 09:30:00,52.6,52.6,52.25,52.25,23200.0,44.531,44.531,44.2347,44.2347,23200.0
2008-07-30 10:00:00,52.23,52.66,52.23,52.66,6600.0,44.2178,44.5818,44.2178,44.5818,6600.0
2008-07-30 10:30:00,52.63,52.65,52.39,52.41,4800.0,44.5564,44.5734,44.3532,44.3702,4800.0
2008-07-30 11:00:00,52.41,52.47,52.41,52.41,2700.0,44.3702,44.421,44.3702,44.3702,2700.0
2008-07-30 11:30:00,52.46,52.55,52.42,52.53,1200.0,44.4125,44.4887,44.3786,44.4718,1200.0
2008-07-30 12:00:00,52.5,52.5,52.29,52.32,1800.0,44.4464,44.4464,44.2686,44.294,1800.0
2008-07-30 12:30:00,52.25,52.25,52.02,52.05,10600.0,44.2347,44.2347,44.04,44.0654,10600.0
2008-07-30 13:00:00,52.06,52.13,51.86,52.09,5000.0,44.0739,44.1331,43.9045,44.0993,5000.0
2008-07-30 13:30:00,52.01,52.11,51.87,51.94,5800.0,44.0315,44.1162,43.913,43.9723,5800.0
2008-07-30 14:00:00,51.96,52.08,51.88,52.08,28600.0,43.9892,44.0908,43.9215,44.0908,28600.0
2008-07-30 14:30:00,52.06,52.16,52.06,52.06,15200.0,44.0739,44.1585,44.0739,44.0739,15200.0
2008-07-30 15:00:00,52.12,52.17,51.85,52.17,19500.0,44.1247,44.167,43.8961,44.167,19500.0
2008-07-30 15:30:00,52.28,52.43,52.24,52.43,28700.0,44.2601,44.3871,44.2262,44.3871,28700.0
2008-07-30 16:00:00,52.44,52.44,52.44,52.44,400.0,44.3956,44.3956,44.3956,44.3956,400.0
2008-07-31 09:30:00,51.93,52.6,51.93,52.52,53500.0,43.9638,44.531,43.9638,44.4633,53500.0
2008-07-31 10:00:00,52.49,52.84,52.43,52.84,30900.0,44.4379,44.7342,44.3871,44.7342,30900.0
2008-07-31 10:30:00,52.79,52.8,52.7,52.77,13400.0,44.6919,44.7003,44.6157,44.6749,13400.0
2008-07-31 11:00:00,52.8,52.8,52.6,52.6,6100.0,44.7003,44.7003,44.531,44.531,6100.0
2008-07-31 11:30:00,52.55,52.56,52.44,52.56,8500.0,44.4887,44.4972,44.3956,44.4972,8500.0
2008-07-31 12:00:00,52.55,52.55,52.25,52.34,6800.0,44.4887,44.4887,44.2347,44.3109,6800.0
2008-07-31 12:30:00,52.31,52.48,52.31,52.43,22800.0,44.2855,44.4294,44.2855,44.3871,22800.0
2008-07-31 13:00:00,52.41,52.58,52.41,52.56,2200.0,44.3702,44.5141,44.3702,44.4972,2200.0
2008-07-31 13:30:00,52.52,52.61,52.5,52.5,10100.0,44.4633,44.5395,44.4464,44.4464,10100.0
2008-07-31 14:00:00,52.5,52.67,52.5,52.54,14300.0,44.4464,44.5903,44.4464,44.4802,14300.0
2008-07-31 14:30:00,52.55,52.73,52.55,52.61,17700.0,44.4887,44.6411,44.4887,44.5395,17700.0
2008-07-31 15:00:00,52.57,52.63,52.41,52.44,5700.0,44.5056,44.5564,44.3702,44.3956,5700.0
2008-07-31 15:30:00,52.36,52.38,52.07,52.07,21600.0,44.3278,44.3448,44.0823,44.0823,21600.0
2008-07-31 16:00:00,52.08,52.08,52.05,52.05,5100.0,44.0908,44.0908,44.0654,44.0654,5100.0
2008-08-01 09:30:00,52.32,52.32,51.27,51.4,25300.0,44.294,44.294,43.405,43.5151,25300.0
2008-08-01 10:00:00,51.47,51.51,51.24,51.44,27000.0,43.5744,43.6082,43.3797,43.549,27000.0
2008-08-01 10:30:00,51.5,51.61,51.5,51.57,2600.0,43.5998,43.6929,43.5998,43.659,2600.0
2008-08-01 11:00:00,51.65,51.65,51.48,51.6,2000.0,43.7268,43.7268,43.5828,43.6844,2000.0
2008-08-01 11:30:00,51.56,51.78,51.56,51.76,9800.0,43.6506,43.8368,43.6506,43.8199,9800.0
2008-08-01 12:00:00,51.73,51.73,51.6,51.62,4700.0,43.7945,43.7945,43.6844,43.7014,4700.0
2008-08-01 12:30:00,51.55,51.62,51.43,51.46,3500.0,43.6421,43.7014,43.5405,43.5659,3500.0
2008-08-01 13:00:00,51.47,51.74,51.47,51.74,2300.0,43.5744,43.8029,43.5744,43.8029,2300.0
2008-08-01 13:30:00,51.79,51.92,51.68,51.86,5600.0,43.8453,43.9553,43.7522,43.9045,5600.0
2008-08-01 14:00:00,51.65,51.81,51.64,51.78,15300.0,43.7268,43.8622,43.7183,43.8368,15300.0
2008-08-01 14:30:00,51.75,51.9,51.72,51.89,1900.0,43.8114,43.9384,43.786,43.9299,1900.0
2008-08-01 15:00:00,51.92,51.96,51.78,51.88,36500.0,43.9553,43.9892,43.8368,43.9215,36500.0
2008-08-01 15:30:00,51.97,51.97,51.88,51.88,1300.0,43.9977,43.9977,43.9215,43.9215,1300.0
2008-08-01 16:00:00,51.81,51.89,51.78,51.86,19700.0,43.8622,43.9299,43.8368,43.9045,19700.0
2008-08-04 09:30:00,51.88,51.9,51.63,51.73,14000.0,43.9215,43.9384,43.7098,43.7945,14000.0
2008-08-04 10:00:00,51.71,51.71,51.61,51.64,3500.0,43.7776,43.7776,43.6929,43.7183,3500.0
2008-08-04 10:30:00,51.64,51.65,51.48,51.63,6800.0,43.7183,43.7268,43.5828,43.7098,6800.0
2008-08-04 11:00:00,51.59,51.59,51.54,51.58,300.0,43.676,43.676,43.6336,43.6675,300.0
2008-08-04 11:30:00,51.68,51.99,51.68,51.8,14300.0,43.7522,44.0146,43.7522,43.8537,14300.0
2008-08-04 12:00:00,51.75,51.87,51.74,51.8,15100.0,43.8114,43.913,43.8029,43.8537,15100.0
2008-08-04 12:30:00,51.87,51.92,51.8,51.8,800.0,43.913,43.9553,43.8537,43.8537,800.0
2008-08-04 13:00:00,51.8,51.8,51.65,51.68,1500.0,43.8537,43.8537,43.7268,43.7522,1500.0
2008-08-04 13:30:00,51.7,51.71,51.67,51.71,2300.0,43.7691,43.7776,43.7437,43.7776,2300.0
2008-08-04 14:00:00,51.75,51.87,51.71,51.87,9300.0,43.8114,43.913,43.7776,43.913,9300.0
2008-08-04 14:30:00,51.87,52.0,51.87,51.95,4600.0,43.913,44.0231,43.913,43.9807,4600.0
2008-08-04 15:00:00,51.92,51.92,51.73,51.73,6700.0,43.9553,43.9553,43.7945,43.7945,6700.0
2008-08-04 15:30:00,51.66,51.77,51.53,51.57,12500.0,43.7352,43.8283,43.6252,43.659,12500.0
2008-08-04 16:00:00,51.58,51.65,51.57,51.65,27200.0,43.6675,43.7268,43.659,43.7268,27200.0
2008-08-05 09:30:00,52.17,52.17,51.93,52.11,23200.0,44.167,44.167,43.9638,44.1162,23200.0
2008-08-05 10:00:00,52.16,52.24,52.07,52.09,5600.0,44.1585,44.2262,44.0823,44.0993,5600.0
2008-08-05 10:30:00,52.11,52.18,52.05,52.18,2300.0,44.1162,44.1755,44.0654,44.1755,2300.0
2008-08-05 11:00:00,52.21,52.29,52.18,52.25,3800.0,44.2009,44.2686,44.1755,44.2347,3800.0
2008-08-05 11:30:00,52.28,52.31,52.24,52.26,4700.0,44.2601,44.2855,44.2262,44.2432,4700.0
2008-08-05 12:00:00,52.24,52.42,52.24,52.41,3200.0,44.2262,44.3786,44.2262,44.3702,3200.0
2008-08-05 12:30:00,52.33,52.4,52.33,52.36,3300.0,44.3024,44.3617,44.3024,44.3278,3300.0
2008-08-05 13:00:00,52.39,52.42,52.33,52.38,12200.0,44.3532,44.3786,44.3024,44.3448,12200.0
2008-08-05 13:30:00,52.4,52.48,52.4,52.42,2500.0,44.3617,44.4294,44.3617,44.3786,2500.0
2008-08-05 14:00:00,52.38,52.66,52.27,52.56,44100.0,44.3448,44.5818,44.2516,44.4972,44100.0
2008-08-05 14:30:00,52.55,52.84,52.53,52.77,8300.0,44.4887,44.7342,44.4718,44.6749,8300.0
2008-08-05 15:00:00,52.79,52.81,52.66,52.73,9400.0,44.6919,44.7088,44.5818,44.6411,9400.0
2008-08-05 15:30:00,52.68,52.95,52.66,52.91,30700.0,44.5988,44.8273,44.5818,44.7935,30700.0
2008-08-05 16:00:00,52.89,52.89,52.89,52.89,100.0,44.7765,44.7765,44.7765,44.7765,100.0
2008-08-06 09:30:00,53.15,53.15,52.81,52.81,10100.0,44.9967,44.9967,44.7088,44.7088,10100.0
2008-08-06 10:00:00,52.87,52.91,52.74,52.82,5200.0,44.7596,44.7935,44.6495,44.7173,5200.0
2008-08-06 10:30:00,52.61,52.81,52.61,52.73,10500.0,44.5395,44.7088,44.5395,44.6411,10500.0
2008-08-06 11:00:00,52.68,53.19,52.65,53.19,3000.0,44.5988,45.0305,44.5734,45.0305,3000.0
2008-08-06 11:30:00,53.23,53.3,53.22,53.22,800.0,45.0644,45.1236,45.0559,45.0559,800.0
2008-08-06 12:00:00,53.27,53.4,53.27,53.4,5700.0,45.0982,45.2083,45.0982,45.2083,5700.0
2008-08-06 12:30:00,53.3,53.43,53.3,53.32,3200.0,45.1236,45.2337,45.1236,45.1406,3200.0
2008-08-06 13:00:00,53.26,53.44,53.23,53.41,4100.0,45.0898,45.2422,45.0644,45.2168,4100.0
2008-08-06 13:30:00,53.43,53.43,53.29,53.29,2700.0,45.2337,45.2337,45.1152,45.1152,2700.0
2008-08-06 14:00:00,53.33,53.56,53.33,53.56,5000.0,45.149,45.3438,45.149,45.3438,5000.0
2008-08-06 14:30:00,53.54,53.79,53.54,53.74,6400.0,45.3268,45.5385,45.3268,45.4961,6400.0
2008-08-06 15:00:00,53.71,53.78,53.67,53.69,4100.0,45.4707,45.53,45.4369,45.4538,4100.0
2008-08-06 15:30:00,53.67,53.68,53.58,53.65,6800.0,45.4369,45.4453,45.3607,45.42,6800.0
2008-08-06 16:00:00,53.67,53.67,53.67,53.67,200.0,45.4369,45.4369,45.4369,45.4369,200.0
2008-08-07 09:30:00,53.34,53.48,53.19,53.4,8300.0,45.1575,45.276,45.0305,45.2083,8300.0
2008-08-07 10:00:00,53.46,53.66,53.46,53.62,16300.0,45.2591,45.4284,45.2591,45.3946,16300.0
2008-08-07 10:30:00,53.6,53.7,53.54,53.7,9100.0,45.3776,45.4623,45.3268,45.4623,9100.0
2008-08-07 11:00:00,53.73,53.74,53.64,53.68,3900.0,45.4877,45.4961,45.4115,45.4453,3900.0
2008-08-07 11:30:00,53.69,53.86,53.69,53.82,9000.0,45.4538,45.5977,45.4538,45.5639,9000.0
2008-08-07 12:00:00,53.79,53.83,53.75,53.83,4100.0,45.5385,45.5723,45.5046,45.5723,4100.0
2008-08-07 12:30:00,53.85,54.17,53.84,54.14,15100.0,45.5893,45.8602,45.5808,45.8348,15100.0
2008-08-07 13:00:00,54.08,54.12,54.05,54.1,2700.0,45.784,45.8179,45.7586,45.8009,2700.0
2008-08-07 13:30:00,54.15,54.18,53.92,53.92,2300.0,45.8432,45.8686,45.6485,45.6485,2300.0
2008-08-07 14:00:00,53.91,53.91,53.79,53.81,10800.0,45.6401,45.6401,45.5385,45.5554,10800.0
2008-08-07 14:30:00,53.88,53.91,53.64,53.64,5200.0,45.6147,45.6401,45.4115,45.4115,5200.0
2008-08-07 15:00:00,53.64,53.76,53.6,53.74,7200.0,45.4115,45.5131,45.3776,45.4961,7200.0
2008-08-07 15:30:00,53.7,53.7,53.48,53.63,10600.0,45.4623,45.4623,45.276,45.403,10600.0
2008-08-07 16:00:00,53.6,53.63,53.59,53.59,14600.0,45.3776,45.403,45.3692,45.3692,14600.0
2008-08-08 09:30:00,53.56,54.01,53.56,53.96,36700.0,45.3438,45.7247,45.3438,45.6824,36700.0
2008-08-08 10:00:00,53.96,54.47,53.96,54.47,35100.0,45.6824,46.1142,45.6824,46.1142,35100.0
2008-08-08 10:30:00,54.51,54.51,54.24,54.28,19900.0,46.148,46.148,45.9194,45.9533,19900.0
2008-08-08 11:00:00,54.29,54.4,54.28,54.4,4400.0,45.9618,46.0549,45.9533,46.0549,4400.0
2008-08-08 11:30:00,54.48,54.55,54.4,54.48,7800.0,46.1226,46.1819,46.0549,46.1226,7800.0
2008-08-08 12:00:00,54.47,54.67,54.4,54.63,10000.0,46.1142,46.2835,46.0549,46.2496,10000.0
2008-08-08 12:30:00,54.59,54.59,54.51,54.53,5800.0,46.2158,46.2158,46.148,46.165,5800.0
2008-08-08 13:00:00,54.55,54.69,54.5,54.69,4300.0,46.1819,46.3004,46.1396,46.3004,4300.0
2008-08-08 13:30:00,54.69,54.79,54.67,54.68,19800.0,46.3004,46.3851,46.2835,46.2919,19800.0
2008-08-08 14:00:00,54.65,54.77,54.65,54.77,15300.0,46.2665,46.3681,46.2665,46.3681,15300.0
2008-08-08 14:30:00,54.81,54.82,54.72,54.73,15800.0,46.402,46.4105,46.3258,46.3343,15800.0
2008-08-08 15:00:00,54.71,54.75,54.58,54.6,26900.0,46.3173,46.3512,46.2073,46.2242,26900.0
2008-08-08 15:30:00,54.65,54.81,54.65,54.7,10400.0,46.2665,46.402,46.2665,46.3089,10400.0
2008-08-08 16:00:00,54.7,54.71,54.7,54.71,13900.0,46.3089,46.3173,46.3089,46.3173,13900.0
2008-08-11 09:30:00,54.8,55.0,54.52,54.93,47100.0,46.3935,46.5629,46.1565,46.5036,47100.0
2008-08-11 10:00:00,54.91,55.11,54.85,55.03,15600.0,46.4867,46.656,46.4359,46.5883,15600.0
2008-08-11 10:30:00,55.01,55.08,54.95,55.03,11000.0,46.5713,46.6306,46.5205,46.5883,11000.0
2008-08-11 11:00:00,55.06,55.2,55.05,55.2,7500.0,46.6137,46.7322,46.6052,46.7322,7500.0
2008-08-11 11:30:00,55.17,55.34,55.14,55.32,7900.0,46.7068,46.8507,46.6814,46.8338,7900.0
2008-08-11 12:00:00,55.31,55.51,55.31,55.46,14000.0,46.8253,46.9946,46.8253,46.9523,14000.0
2008-08-11 12:30:00,55.5,55.5,55.4,55.42,10500.0,46.9862,46.9862,46.9015,46.9184,10500.0
2008-08-11 13:00:00,55.4,55.58,55.38,55.58,8800.0,46.9015,47.0539,46.8846,47.0539,8800.0
2008-08-11 13:30:00,55.6,55.73,55.6,55.63,20700.0,47.0708,47.1809,47.0708,47.0962,20700.0
2008-08-11 14:00:00,55.62,55.62,55.28,55.31,27500.0,47.0877,47.0877,46.7999,46.8253,27500.0
2008-08-11 14:30:00,55.28,55.3,54.95,54.99,13000.0,46.7999,46.8168,46.5205,46.5544,13000.0
2008-08-11 15:00:00,55.02,55.2,54.99,54.99,25300.0,46.5798,46.7322,46.5544,46.5544,25300.0
2008-08-11 15:30:00,54.99,55.11,54.85,55.1,15800.0,46.5544,46.656,46.4359,46.6475,15800.0
2008-08-11 16:00:00,55.1,55.15,55.1,55.15,200.0,46.6475,46.6898,46.6475,46.6898,200.0
2008-08-12 09:30:00,54.73,55.14,54.73,55.02,15800.0,46.3343,46.6814,46.3343,46.5798,15800.0
2008-08-12 10:00:00,55.03,55.28,54.93,55.1,12500.0,46.5883,46.7999,46.5036,46.6475,12500.0
2008-08-12 10:30:00,54.91,54.96,54.85,54.93,10000.0,46.4867,46.529,46.4359,46.5036,10000.0
2008-08-12 11:00:00,55.0,55.33,54.98,55.33,63700.0,46.5629,46.8422,46.5459,46.8422,63700.0
2008-08-12 11:30:00,55.37,55.37,55.2,55.2,18600.0,46.8761,46.8761,46.7322,46.7322,18600.0
2008-08-12 12:00:00,55.2,55.22,55.18,55.22,1000.0,46.7322,46.7491,46.7152,46.7491,1000.0
2008-08-12 12:30:00,55.18,55.26,55.15,55.21,6600.0,46.7152,46.783,46.6898,46.7406,6600.0
2008-08-12 13:00:00,55.22,55.26,55.12,55.15,20800.0,46.7491,46.783,46.6644,46.6898,20800.0
2008-08-12 13:30:00,55.14,55.23,55.06,55.07,6100.0,46.6814,46.7576,46.6137,46.6221,6100.0
2008-08-12 14:00:00,55.14,55.34,55.12,55.34,27100.0,46.6814,46.8507,46.6644,46.8507,27100.0
2008-08-12 14:30:00,55.29,55.31,55.23,55.27,7200.0,46.8084,46.8253,46.7576,46.7914,7200.0
2008-08-12 15:00:00,55.1,55.13,54.98,55.02,12100.0,46.6475,46.6729,46.5459,46.5798,12100.0
2008-08-12 15:30:00,54.91,55.13,54.91,55.13,3200.0,46.4867,46.6729,46.4867,46.6729,3200.0
2008-08-12 16:00:00,55.16,55.16,55.11,55.11,5400.0,46.6983,46.6983,46.656,46.656,5400.0
2008-08-13 09:30:00,55.14,55.29,55.02,55.11,13500.0,46.6814,46.8084,46.5798,46.656,13500.0
2008-08-13 10:00:00,55.01,55.32,55.01,55.1,16300.0,46.5713,46.8338,46.5713,46.6475,16300.0
2008-08-13 10:30:00,55.05,55.07,54.9,55.06,13500.0,46.6052,46.6221,46.4782,46.6137,13500.0
2008-08-13 11:00:00,55.1,55.1,54.85,54.89,2600.0,46.6475,46.6475,46.4359,46.4697,2600.0
2008-08-13 11:30:00,54.86,54.86,54.59,54.65,5900.0,46.4443,46.4443,46.2158,46.2665,5900.0
2008-08-13 12:00:00,54.63,54.75,54.62,54.73,4900.0,46.2496,46.3512,46.2412,46.3343,4900.0
2008-08-13 12:30:00,54.79,54.79,54.62,54.72,5800.0,46.3851,46.3851,46.2412,46.3258,5800.0
2008-08-13 13:00:00,54.73,54.89,54.65,54.89,4100.0,46.3343,46.4697,46.2665,46.4697,4100.0
2008-08-13 13:30:00,54.96,55.07,54.9,54.99,4000.0,46.529,46.6221,46.4782,46.5544,4000.0
2008-08-13 14:00:00,55.04,55.09,55.01,55.07,8400.0,46.5967,46.6391,46.5713,46.6221,8400.0
2008-08-13 14:30:00,55.05,55.31,55.0,55.3,12500.0,46.6052,46.8253,46.5629,46.8168,12500.0
2008-08-13 15:00:00,55.38,55.38,55.08,55.16,9000.0,46.8846,46.8846,46.6306,46.6983,9000.0
2008-08-13 15:30:00,55.14,55.15,54.91,54.99,1500.0,46.6814,46.6898,46.4867,46.5544,1500.0
2008-08-13 16:00:00,54.99,55.07,54.99,55.07,200.0,46.5544,46.6221,46.5544,46.6221,200.0
2008-08-14 09:30:00,54.77,55.07,54.77,55.06,15600.0,46.3681,46.6221,46.3681,46.6137,15600.0
2008-08-14 10:00:00,55.08,55.08,54.89,55.06,6800.0,46.6306,46.6306,46.4697,46.6137,6800.0
2008-08-14 10:30:00,55.06,55.38,55.06,55.37,25400.0,46.6137,46.8846,46.6137,46.8761,25400.0
2008-08-14 11:00:00,55.29,55.47,55.24,55.42,7100.0,46.8084,46.9608,46.766,46.9184,7100.0
2008-08-14 11:30:00,55.38,55.5,55.36,55.5,13500.0,46.8846,46.9862,46.8676,46.9862,13500.0
2008-08-14 12:00:00,55.52,55.57,55.47,55.52,6900.0,47.0031,47.0454,46.9608,47.0031,6900.0
2008-08-14 12:30:00,55.52,55.72,55.5,55.67,5100.0,47.0031,47.1724,46.9862,47.1301,5100.0
2008-08-14 13:00:00,55.62,55.66,55.59,55.59,8300.0,47.0877,47.1216,47.0623,47.0623,8300.0
2008-08-14 13:30:00,55.6,55.6,55.47,55.5,16300.0,47.0708,47.0708,46.9608,46.9862,16300.0
2008-08-14 14:00:00,55.55,55.62,55.5,55.52,6200.0,47.0285,47.0877,46.9862,47.0031,6200.0
2008-08-14 14:30:00,55.53,55.53,55.38,55.47,8200.0,47.0116,47.0116,46.8846,46.9608,8200.0
2008-08-14 15:00:00,55.41,55.47,55.32,55.47,17400.0,46.91,46.9608,46.8338,46.9608,17400.0
2008-08-14 15:30:00,55.44,55.53,55.43,55.47,25700.0,46.9354,47.0116,46.9269,46.9608,25700.0
2008-08-14 16:00:00,55.45,55.45,55.44,55.44,700.0,46.9438,46.9438,46.9354,46.9354,700.0
2008-08-15 09:30:00,55.61,55.79,55.55,55.55,17800.0,47.0793,47.2317,47.0285,47.0285,17800.0
2008-08-15 10:00:00,55.56,55.56,55.22,55.38,12100.0,47.037,47.037,46.7491,46.8846,12100.0
2008-08-15 10:30:00,55.52,55.79,55.51,55.79,17700.0,47.0031,47.2317,46.9946,47.2317,17700.0
2008-08-15 11:00:00,55.78,55.78,55.6,55.7,46900.0,47.2232,47.2232,47.0708,47.1555,46900.0
2008-08-15 11:30:00,55.79,55.79,55.54,55.56,62600.0,47.2317,47.2317,47.02,47.037,62600.0
2008-08-15 12:00:00,55.53,55.62,55.5,55.55,23200.0,47.0116,47.0877,46.9862,47.0285,23200.0
2008-08-15 12:30:00,55.57,55.67,55.57,55.61,18600.0,47.0454,47.1301,47.0454,47.0793,18600.0
2008-08-15 13:00:00,55.61,55.61,55.55,55.56,14100.0,47.0793,47.0793,47.0285,47.037,14100.0
2008-08-15 13:30:00,55.55,55.56,55.46,55.46,21300.0,47.0285,47.037,46.9523,46.9523,21300.0
2008-08-15 14:00:00,55.43,55.43,55.34,55.36,13500.0,46.9269,46.9269,46.8507,46.8676,13500.0
2008-08-15 14:30:00,55.38,55.42,55.26,55.42,31200.0,46.8846,46.9184,46.783,46.9184,31200.0
2008-08-15 15:00:00,55.46,55.58,55.45,55.56,6300.0,46.9523,47.0539,46.9438,47.037,6300.0
2008-08-15 15:30:00,55.57,55.58,55.41,55.5,24700.0,47.0454,47.0539,46.91,46.9862,24700.0
2008-08-15 16:00:00,55.5,55.5,55.5,55.5,200.0,46.9862,46.9862,46.9862,46.9862,200.0
2008-08-18 09:30:00,55.68,55.68,55.17,55.3,46400.0,47.1385,47.1385,46.7068,46.8168,46400.0
2008-08-18 10:00:00,55.26,55.26,55.02,55.12,24900.0,46.783,46.783,46.5798,46.6644,24900.0
2008-08-18 10:30:00,55.17,55.27,55.11,55.27,19400.0,46.7068,46.7914,46.656,46.7914,19400.0
2008-08-18 11:00:00,55.27,55.3,55.18,55.18,24200.0,46.7914,46.8168,46.7152,46.7152,24200.0
2008-08-18 11:30:00,55.2,55.21,55.0,55.0,16100.0,46.7322,46.7406,46.5629,46.5629,16100.0
2008-08-18 12:00:00,55.0,55.0,54.81,54.82,66400.0,46.5629,46.5629,46.402,46.4105,66400.0
2008-08-18 12:30:00,54.84,54.84,54.6,54.62,22700.0,46.4274,46.4274,46.2242,46.2412,22700.0
2008-08-18 13:00:00,54.66,54.79,54.66,54.79,14300.0,46.275,46.3851,46.275,46.3851,14300.0
2008-08-18 13:30:00,54.75,54.78,54.56,54.57,50500.0,46.3512,46.3766,46.1904,46.1988,50500.0
2008-08-18 14:00:00,54.59,54.63,54.49,54.55,28900.0,46.2158,46.2496,46.1311,46.1819,28900.0
2008-08-18 14:30:00,54.56,54.56,54.5,54.5,17000.0,46.1904,46.1904,46.1396,46.1396,17000.0
2008-08-18 15:00:00,54.56,54.64,54.4,54.58,21700.0,46.1904,46.2581,46.0549,46.2073,21700.0
2008-08-18 15:30:00,54.56,54.72,54.47,54.72,21900.0,46.1904,46.3258,46.1142,46.3258,21900.0
2008-08-18 16:00:00,54.78,54.82,54.78,54.78,1800.0,46.3766,46.4105,46.3766,46.3766,1800.0
2008-08-19 09:30:00,54.44,54.64,54.37,54.48,164100.0,46.0888,46.2581,46.0295,46.1226,164100.0
2008-08-19 10:00:00,54.51,54.51,54.25,54.25,86200.0,46.148,46.148,45.9279,45.9279,86200.0
2008-08-19 10:30:00,54.29,54.41,54.27,54.28,45300.0,45.9618,46.0634,45.9448,45.9533,45300.0
2008-08-19 11:00:00,54.31,54.36,54.24,54.33,30900.0,45.9787,46.021,45.9194,45.9956,30900.0
2008-08-19 11:30:00,54.32,54.36,54.15,54.15,26100.0,45.9872,46.021,45.8432,45.8432,26100.0
2008-08-19 12:00:00,54.12,54.15,54.02,54.15,27100.0,45.8179,45.8432,45.7332,45.8432,27100.0
2008-08-19 12:30:00,54.13,54.28,54.11,54.15,34100.0,45.8263,45.9533,45.8094,45.8432,34100.0
2008-08-19 13:00:00,54.15,54.29,54.12,54.29,26500.0,45.8432,45.9618,45.8179,45.9618,26500.0
2008-08-19 13:30:00,54.34,54.38,54.15,54.17,61000.0,46.0041,46.038,45.8432,45.8602,61000.0
2008-08-19 14:00:00,54.15,54.25,54.04,54.06,60300.0,45.8432,45.9279,45.7501,45.7671,60300.0
2008-08-19 14:30:00,54.04,54.08,53.94,54.0,20300.0,45.7501,45.784,45.6655,45.7163,20300.0
2008-08-19 15:00:00,54.01,54.01,53.77,53.93,49700.0,45.7247,45.7247,45.5215,45.657,49700.0
2008-08-19 15:30:00,53.92,53.98,53.83,53.98,22700.0,45.6485,45.6993,45.5723,45.6993,22700.0
2008-08-19 16:00:00,53.97,54.25,53.97,54.25,6300.0,45.6909,45.9279,45.6909,45.9279,6300.0
2008-08-20 09:30:00,54.41,54.41,53.94,54.1,8400.0,46.0634,46.0634,45.6655,45.8009,8400.0
2008-08-20 10:00:00,54.1,54.24,54.02,54.06,36300.0,45.8009,45.9194,45.7332,45.7671,36300.0
2008-08-20 10:30:00,54.12,54.57,54.1,54.57,22400.0,45.8179,46.1988,45.8009,46.1988,22400.0
2008-08-20 11:00:00,54.56,54.63,54.45,54.47,10500.0,46.1904,46.2496,46.0972,46.1142,10500.0
2008-08-20 11:30:00,54.4,54.4,54.19,54.34,18300.0,46.0549,46.0549,45.8771,46.0041,18300.0
2008-08-20 12:00:00,54.36,54.38,54.04,54.09,11800.0,46.021,46.038,45.7501,45.7925,11800.0
2008-08-20 12:30:00,54.1,54.16,54.0,54.08,14500.0,45.8009,45.8517,45.7163,45.784,14500.0
2008-08-20 13:00:00,54.07,54.19,54.05,54.14,43900.0,45.7755,45.8771,45.7586,45.8348,43900.0
2008-08-20 13:30:00,54.15,54.21,54.12,54.16,35100.0,45.8432,45.894,45.8179,45.8517,35100.0
2008-08-20 14:00:00,54.17,54.17,53.82,53.92,91900.0,45.8602,45.8602,45.5639,45.6485,91900.0
2008-08-20 14:30:00,53.87,54.08,53.86,54.08,46100.0,45.6062,45.784,45.5977,45.784,46100.0
2008-08-20 15:00:00,54.07,54.15,53.91,54.01,28400.0,45.7755,45.8432,45.6401,45.7247,28400.0
2008-08-20 15:30:00,53.98,54.19,53.96,54.16,23100.0,45.6993,45.8771,45.6824,45.8517,23100.0
2008-08-20 16:00:00,54.16,54.16,54.16,54.16,100.0,45.8517,45.8517,45.8517,45.8517,100.0
2008-08-21 09:30:00,53.83,53.89,53.59,53.88,61100.0,45.5723,45.6231,45.3692,45.6147,61100.0
2008-08-21 10:00:00,53.88,53.97,53.71,53.78,70600.0,45.6147,45.6909,45.4707,45.53,70600.0
2008-08-21 10:30:00,53.78,53.78,53.44,53.53,63500.0,45.53,45.53,45.2422,45.3184,63500.0
2008-08-21 11:00:00,53.53,53.61,53.49,53.61,38300.0,45.3184,45.3861,45.2845,45.3861,38300.0
2008-08-21 11:30:00,53.64,53.76,53.58,53.7,15400.0,45.4115,45.5131,45.3607,45.4623,15400.0
2008-08-21 12:00:00,53.7,53.77,53.67,53.67,26300.0,45.4623,45.5215,45.4369,45.4369,26300.0
2008-08-21 12:30:00,53.65,53.65,53.63,53.64,1600.0,45.42,45.42,45.403,45.4115,1600.0
2008-08-21 13:00:00,53.67,53.82,53.66,53.82,24900.0,45.4369,45.5639,45.4284,45.5639,24900.0
2008-08-21 13:30:00,53.73,53.86,53.72,53.77,43500.0,45.4877,45.5977,45.4792,45.5215,43500.0
2008-08-21 14:00:00,53.74,53.96,53.74,53.91,41500.0,45.4961,45.6824,45.4961,45.6401,41500.0
2008-08-21 14:30:00,54.01,54.1,53.95,53.95,13600.0,45.7247,45.8009,45.6739,45.6739,13600.0
2008-08-21 15:00:00,53.96,54.02,53.91,53.98,18900.0,45.6824,45.7332,45.6401,45.6993,18900.0
2008-08-21 15:30:00,53.95,54.06,53.95,53.97,9300.0,45.6739,45.7671,45.6739,45.6909,9300.0
2008-08-21 16:00:00,53.97,53.97,53.97,53.97,300.0,45.6909,45.6909,45.6909,45.6909,300.0
2008-08-22 09:30:00,54.41,54.43,54.29,54.38,10600.0,46.0634,46.0803,45.9618,46.038,10600.0
2008-08-22 10:00:00,54.44,54.57,54.38,54.57,6200.0,46.0888,46.1988,46.038,46.1988,6200.0
2008-08-22 10:30:00,54.56,54.66,54.52,54.62,7100.0,46.1904,46.275,46.1565,46.2412,7100.0
2008-08-22 11:00:00,54.53,54.57,54.53,54.57,1500.0,46.165,46.1988,46.165,46.1988,1500.0
2008-08-22 11:30:00,54.55,54.57,54.52,54.57,2900.0,46.1819,46.1988,46.1565,46.1988,2900.0
2008-08-22 12:00:00,54.46,54.46,54.37,54.45,1800.0,46.1057,46.1057,46.0295,46.0972,1800.0
2008-08-22 12:30:00,54.45,54.54,54.45,54.5,2000.0,46.0972,46.1734,46.0972,46.1396,2000.0
2008-08-22 13:00:00,54.54,54.65,54.54,54.63,2200.0,46.1734,46.2665,46.1734,46.2496,2200.0
2008-08-22 13:30:00,54.67,54.69,54.67,54.68,800.0,46.2835,46.3004,46.2835,46.2919,800.0
2008-08-22 14:00:00,54.66,54.8,54.66,54.79,2900.0,46.275,46.3935,46.275,46.3851,2900.0
2008-08-22 14:30:00,54.81,54.86,54.75,54.75,3300.0,46.402,46.4443,46.3512,46.3512,3300.0
2008-08-22 15:00:00,54.73,54.74,54.66,54.69,7100.0,46.3343,46.3427,46.275,46.3004,7100.0
2008-08-22 15:30:00,54.71,54.76,54.69,54.69,5800.0,46.3173,46.3597,46.3004,46.3004,5800.0
2008-08-22 16:00:00,54.69,54.69,54.69,54.69,100.0,46.3004,46.3004,46.3004,46.3004,100.0
2008-08-25 09:30:00,54.3,54.42,54.2,54.36,31000.0,45.9702,46.0718,45.8856,46.021,31000.0
2008-08-25 10:00:00,54.37,54.55,54.27,54.5,20700.0,46.0295,46.1819,45.9448,46.1396,20700.0
2008-08-25 10:30:00,54.45,54.45,54.17,54.2,6300.0,46.0972,46.0972,45.8602,45.8856,6300.0
2008-08-25 11:00:00,54.16,54.17,54.05,54.07,17200.0,45.8517,45.8602,45.7586,45.7755,17200.0
2008-08-25 11:30:00,54.05,54.08,53.84,53.84,8500.0,45.7586,45.784,45.5808,45.5808,8500.0
2008-08-25 12:00:00,53.85,53.91,53.77,53.81,23200.0,45.5893,45.6401,45.5215,45.5554,23200.0
2008-08-25 12:30:00,53.75,53.86,53.75,53.77,12200.0,45.5046,45.5977,45.5046,45.5215,12200.0
2008-08-25 13:00:00,53.82,53.94,53.82,53.84,4600.0,45.5639,45.6655,45.5639,45.5808,4600.0
2008-08-25 13:30:00,53.89,53.9,53.78,53.86,12300.0,45.6231,45.6316,45.53,45.5977,12300.0
2008-08-25 14:00:00,53.85,53.89,53.75,53.8,6200.0,45.5893,45.6231,45.5046,45.5469,6200.0
2008-08-25 14:30:00,53.73,53.89,53.71,53.77,13700.0,45.4877,45.6231,45.4707,45.5215,13700.0
2008-08-25 15:00:00,53.77,53.78,53.71,53.75,10900.0,45.5215,45.53,45.4707,45.5046,10900.0
2008-08-25 15:30:00,53.72,53.79,53.67,53.78,12400.0,45.4792,45.5385,45.4369,45.53,12400.0
2008-08-25 16:00:00,53.78,53.82,53.78,53.82,1100.0,45.53,45.5639,45.53,45.5639,1100.0
2008-08-26 09:30:00,53.78,53.78,53.47,53.59,17900.0,45.53,45.53,45.2676,45.3692,17900.0
2008-08-26 10:00:00,53.65,53.71,53.54,53.58,2700.0,45.42,45.4707,45.3268,45.3607,2700.0
2008-08-26 10:30:00,53.77,53.81,53.77,53.78,3400.0,45.5215,45.5554,45.5215,45.53,3400.0
2008-08-26 11:00:00,53.82,53.85,53.68,53.69,4200.0,45.5639,45.5893,45.4453,45.4538,4200.0
2008-08-26 11:30:00,53.69,53.69,53.56,53.65,4100.0,45.4538,45.4538,45.3438,45.42,4100.0
2008-08-26 12:00:00,53.65,53.73,53.6,53.73,400.0,45.42,45.4877,45.3776,45.4877,400.0
2008-08-26 12:30:00,53.59,53.64,53.57,53.57,1600.0,45.3692,45.4115,45.3522,45.3522,1600.0
2008-08-26 13:00:00,53.6,53.6,53.53,53.53,2200.0,45.3776,45.3776,45.3184,45.3184,2200.0
2008-08-26 13:30:00,53.52,53.52,53.32,53.41,5200.0,45.3099,45.3099,45.1406,45.2168,5200.0
2008-08-26 14:00:00,53.41,53.47,53.3,53.3,6500.0,45.2168,45.2676,45.1236,45.1236,6500.0
2008-08-26 14:30:00,53.32,53.35,53.21,53.26,3000.0,45.1406,45.166,45.0474,45.0898,3000.0
2008-08-26 15:00:00,53.29,53.47,53.27,53.43,3600.0,45.1152,45.2676,45.0982,45.2337,3600.0
2008-08-26 15:30:00,53.5,53.55,53.45,53.53,3400.0,45.293,45.3353,45.2506,45.3184,3400.0
2008-08-26 16:00:00,53.57,53.57,53.54,53.55,2300.0,45.3522,45.3522,45.3268,45.3353,2300.0
2008-08-27 09:30:00,54.24,54.24,53.08,53.54,8300.0,45.9194,45.9194,44.9374,45.3268,8300.0
2008-08-27 10:00:00,53.54,53.96,53.54,53.95,9600.0,45.3268,45.6824,45.3268,45.6739,9600.0
2008-08-27 10:30:00,53.99,53.99,53.86,53.86,17000.0,45.7078,45.7078,45.5977,45.5977,17000.0
2008-08-27 11:00:00,53.9,53.9,53.85,53.89,2900.0,45.6316,45.6316,45.5893,45.6231,2900.0
2008-08-27 11:30:00,53.85,53.85,53.78,53.78,2500.0,45.5893,45.5893,45.53,45.53,2500.0
2008-08-27 12:00:00,53.92,54.13,53.92,54.12,2300.0,45.6485,45.8263,45.6485,45.8179,2300.0
2008-08-27 12:30:00,54.18,54.35,54.18,54.35,4800.0,45.8686,46.0126,45.8686,46.0126,4800.0
2008-08-27 13:00:00,54.28,54.28,54.16,54.16,1100.0,45.9533,45.9533,45.8517,45.8517,1100.0
2008-08-27 13:30:00,54.21,54.29,54.2,54.21,4500.0,45.894,45.9618,45.8856,45.894,4500.0
2008-08-27 14:00:00,54.2,54.27,54.15,54.27,9900.0,45.8856,45.9448,45.8432,45.9448,9900.0
2008-08-27 14:30:00,54.25,54.34,54.25,54.34,2300.0,45.9279,46.0041,45.9279,46.0041,2300.0
2008-08-27 15:00:00,54.13,54.13,54.0,54.0,14700.0,45.8263,45.8263,45.7163,45.7163,14700.0
2008-08-27 15:30:00,53.91,54.04,53.9,54.02,21300.0,45.6401,45.7501,45.6316,45.7332,21300.0
2008-08-27 16:00:00,54.04,54.23,54.0,54.23,500.0,45.7501,45.911,45.7163,45.911,500.0
2008-08-28 09:30:00,54.39,54.41,54.22,54.37,19200.0,46.0464,46.0634,45.9025,46.0295,19200.0
2008-08-28 10:00:00,54.41,54.42,54.31,54.34,4800.0,46.0634,46.0718,45.9787,46.0041,4800.0
2008-08-28 10:30:00,54.33,54.55,54.3,54.51,9900.0,45.9956,46.1819,45.9702,46.148,9900.0
2008-08-28 11:00:00,54.49,54.54,54.43,54.48,8500.0,46.1311,46.1734,46.0803,46.1226,8500.0
2008-08-28 11:30:00,54.5,54.61,54.39,54.6,9700.0,46.1396,46.2327,46.0464,46.2242,9700.0
2008-08-28 12:00:00,54.58,54.59,54.48,54.59,12100.0,46.2073,46.2158,46.1226,46.2158,12100.0
2008-08-28 12:30:00,54.56,54.56,54.42,54.49,7200.0,46.1904,46.1904,46.0718,46.1311,7200.0
2008-08-28 13:00:00,54.47,54.53,54.47,54.53,4300.0,46.1142,46.165,46.1142,46.165,4300.0
2008-08-28 13:30:00,54.55,54.61,54.53,54.54,7600.0,46.1819,46.2327,46.165,46.1734,7600.0
2008-08-28 14:00:00,54.55,54.55,54.39,54.48,11600.0,46.1819,46.1819,46.0464,46.1226,11600.0
2008-08-28 14:30:00,54.51,54.59,54.51,54.56,5400.0,46.148,46.2158,46.148,46.1904,5400.0
2008-08-28 15:00:00,54.49,54.57,54.47,54.52,31600.0,46.1311,46.1988,46.1142,46.1565,31600.0
2008-08-28 15:30:00,54.52,54.61,54.46,54.53,12300.0,46.1565,46.2327,46.1057,46.165,12300.0
2008-08-28 16:00:00,54.52,54.52,54.5,54.5,1300.0,46.1565,46.1565,46.1396,46.1396,1300.0
2008-08-29 09:30:00,53.82,53.95,53.75,53.82,30200.0,45.5639,45.6739,45.5046,45.5639,30200.0
2008-08-29 10:00:00,53.87,53.87,53.63,53.67,12700.0,45.6062,45.6062,45.403,45.4369,12700.0
2008-08-29 10:30:00,53.72,53.72,53.38,53.38,21600.0,45.4792,45.4792,45.1914,45.1914,21600.0
2008-08-29 11:00:00,53.4,53.49,53.39,53.39,6200.0,45.2083,45.2845,45.1998,45.1998,6200.0
2008-08-29 11:30:00,53.4,53.4,53.31,53.34,4500.0,45.2083,45.2083,45.1321,45.1575,4500.0
2008-08-29 12:00:00,53.27,53.27,53.21,53.21,5700.0,45.0982,45.0982,45.0474,45.0474,5700.0
2008-08-29 12:30:00,53.19,53.38,53.19,53.34,11700.0,45.0305,45.1914,45.0305,45.1575,11700.0
2008-08-29 13:00:00,53.4,53.55,53.39,53.52,4400.0,45.2083,45.3353,45.1998,45.3099,4400.0
2008-08-29 13:30:00,53.47,53.48,53.46,53.46,2000.0,45.2676,45.276,45.2591,45.2591,2000.0
2008-08-29 14:00:00,53.48,53.58,53.44,53.58,11600.0,45.276,45.3607,45.2422,45.3607,11600.0
2008-08-29 14:30:00,53.58,53.58,53.47,53.54,1400.0,45.3607,45.3607,45.2676,45.3268,1400.0
2008-08-29 15:00:00,53.53,53.55,53.4,53.41,4900.0,45.3184,45.3353,45.2083,45.2168,4900.0
2008-08-29 15:30:00,53.5,53.5,53.3,53.37,6400.0,45.293,45.293,45.1236,45.1829,6400.0
2008-08-29 16:00:00,53.36,53.36,53.36,53.36,400.0,45.1744,45.1744,45.1744,45.1744,400.0
2008-09-02 09:30:00,54.19,54.25,54.04,54.2,8300.0,45.8771,45.9279,45.7501,45.8856,8300.0
2008-09-02 10:00:00,54.24,54.24,53.94,53.94,6600.0,45.9194,45.9194,45.6655,45.6655,6600.0
2008-09-02 10:30:00,53.91,53.91,53.78,53.81,2400.0,45.6401,45.6401,45.53,45.5554,2400.0
2008-09-02 11:00:00,53.85,53.85,53.82,53.84,1200.0,45.5893,45.5893,45.5639,45.5808,1200.0
2008-09-02 11:30:00,53.96,53.96,53.77,53.79,2500.0,45.6824,45.6824,45.5215,45.5385,2500.0
2008-09-02 12:00:00,53.74,53.8,53.74,53.78,1700.0,45.4961,45.5469,45.4961,45.53,1700.0
2008-09-02 12:30:00,53.48,53.49,53.4,53.49,600.0,45.276,45.2845,45.2083,45.2845,600.0
2008-09-02 13:00:00,53.45,53.45,53.45,53.45,1300.0,45.2506,45.2506,45.2506,45.2506,1300.0
2008-09-02 13:30:00,53.43,53.43,52.87,52.92,8300.0,45.2337,45.2337,44.7596,44.8019,8300.0
2008-09-02 14:00:00,53.0,53.0,52.7,52.79,6700.0,44.8697,44.8697,44.6157,44.6919,6700.0
2008-09-02 14:30:00,52.74,52.84,52.49,52.53,6200.0,44.6495,44.7342,44.4379,44.4718,6200.0
2008-09-02 15:00:00,52.54,52.69,52.48,52.69,6300.0,44.4802,44.6072,44.4294,44.6072,6300.0
2008-09-02 15:30:00,52.69,52.75,52.59,52.66,7300.0,44.6072,44.658,44.5226,44.5818,7300.0
2008-09-02 16:00:00,52.67,52.72,52.67,52.72,200.0,44.5903,44.6326,44.5903,44.6326,200.0
2008-09-03 09:30:00,52.59,52.59,52.17,52.36,13000.0,44.5226,44.5226,44.167,44.3278,13000.0
2008-09-03 10:00:00,52.37,52.52,52.19,52.21,9300.0,44.3363,44.4633,44.1839,44.2009,9300.0
2008-09-03 10:30:00,52.26,52.37,52.16,52.16,5400.0,44.2432,44.3363,44.1585,44.1585,5400.0
2008-09-03 11:00:00,52.15,52.26,52.0,52.07,9300.0,44.1501,44.2432,44.0231,44.0823,9300.0
2008-09-03 11:30:00,52.04,52.05,51.6,51.6,5100.0,44.0569,44.0654,43.6844,43.6844,5100.0
2008-09-03 12:00:00,51.6,51.71,51.5,51.66,1700.0,43.6844,43.7776,43.5998,43.7352,1700.0
2008-09-03 12:30:00,51.62,51.72,51.59,51.72,2200.0,43.7014,43.786,43.676,43.786,2200.0
2008-09-03 13:00:00,51.61,51.83,51.61,51.77,1700.0,43.6929,43.8791,43.6929,43.8283,1700.0
2008-09-03 13:30:00,51.79,51.95,51.69,51.94,6000.0,43.8453,43.9807,43.7606,43.9723,6000.0
2008-09-03 14:00:00,51.82,52.02,51.69,51.76,7200.0,43.8707,44.04,43.7606,43.8199,7200.0
2008-09-03 14:30:00,51.73,51.88,51.6,51.61,5900.0,43.7945,43.9215,43.6844,43.6929,5900.0
2008-09-03 15:00:00,51.71,51.8,51.59,51.74,3100.0,43.7776,43.8537,43.676,43.8029,3100.0
2008-09-03 15:30:00,51.65,51.84,51.65,51.84,7200.0,43.7268,43.8876,43.7268,43.8876,7200.0
2008-09-03 16:00:00,51.84,51.84,51.84,51.84,100.0,43.8876,43.8876,43.8876,43.8876,100.0
2008-09-04 09:30:00,51.42,51.42,51.0,51.17,27300.0,43.532,43.532,43.1765,43.3204,27300.0
2008-09-04 10:00:00,51.13,51.32,51.11,51.17,12100.0,43.2865,43.4474,43.2696,43.3204,12100.0
2008-09-04 10:30:00,51.0,51.0,50.75,50.85,11600.0,43.1765,43.1765,42.9648,43.0495,11600.0
2008-09-04 11:00:00,50.8,50.82,50.66,50.76,10700.0,43.0071,43.0241,42.8886,42.9733,10700.0
2008-09-04 11:30:00,50.73,50.92,50.72,50.8,23500.0,42.9479,43.1087,42.9394,43.0071,23500.0
2008-09-04 12:00:00,50.8,50.96,50.8,50.81,20800.0,43.0071,43.1426,43.0071,43.0156,20800.0
2008-09-04 12:30:00,50.75,50.75,50.54,50.6,5400.0,42.9648,42.9648,42.787,42.8378,5400.0
2008-09-04 13:00:00,50.53,50.53,50.35,50.35,3600.0,42.7786,42.7786,42.6262,42.6262,3600.0
2008-09-04 13:30:00,50.36,50.41,50.32,50.4,4400.0,42.6346,42.677,42.6008,42.6685,4400.0
2008-09-04 14:00:00,50.39,50.39,50.15,50.31,3900.0,42.66,42.66,42.4569,42.5923,3900.0
2008-09-04 14:30:00,50.27,50.27,50.2,50.27,5400.0,42.5585,42.5585,42.4992,42.5585,5400.0
2008-09-04 15:00:00,50.31,50.47,50.28,50.35,9500.0,42.5923,42.7278,42.5669,42.6262,9500.0
2008-09-04 15:30:00,50.34,50.34,50.08,50.08,7300.0,42.6177,42.6177,42.3976,42.3976,7300.0
2008-09-04 16:00:00,50.08,50.1,50.0,50.1,57600.0,42.3976,42.4145,42.3299,42.4145,57600.0
2008-09-05 09:30:00,49.75,50.0,49.59,49.92,9000.0,42.1182,42.3299,41.9828,42.2621,9000.0
2008-09-05 10:00:00,49.91,50.01,49.69,49.69,8100.0,42.2537,42.3383,42.0674,42.0674,8100.0
2008-09-05 10:30:00,49.72,49.82,49.44,49.44,11700.0,42.0928,42.1775,41.8558,41.8558,11700.0
2008-09-05 11:00:00,49.47,49.61,49.33,49.61,19200.0,41.8812,41.9997,41.7627,41.9997,19200.0
2008-09-05 11:30:00,49.6,49.91,49.59,49.9,6000.0,41.9912,42.2537,41.9828,42.2452,6000.0
2008-09-05 12:00:00,49.81,49.9,49.74,49.9,10200.0,42.169,42.2452,42.1098,42.2452,10200.0
2008-09-05 12:30:00,49.95,50.08,49.95,50.03,8300.0,42.2875,42.3976,42.2875,42.3553,8300.0
2008-09-05 13:00:00,49.99,50.24,49.99,50.06,4100.0,42.3214,42.5331,42.3214,42.3807,4100.0
2008-09-05 13:30:00,50.02,50.1,49.87,50.02,20000.0,42.3468,42.4145,42.2198,42.3468,20000.0
2008-09-05 14:00:00,50.05,50.17,49.9,50.1,10400.0,42.3722,42.4738,42.2452,42.4145,10400.0
2008-09-05 14:30:00,50.04,50.31,50.02,50.26,10700.0,42.3637,42.5923,42.3468,42.55,10700.0
2008-09-05 15:00:00,50.21,50.21,49.97,50.01,9900.0,42.5077,42.5077,42.3045,42.3383,9900.0
2008-09-05 15:30:00,50.05,50.21,50.0,50.0,17200.0,42.3722,42.5077,42.3299,42.3299,17200.0
2008-09-05 16:00:00,50.0,50.0,50.0,50.0,100.0,42.3299,42.3299,42.3299,42.3299,100.0
2008-09-08 09:30:00,50.63,51.05,50.25,50.25,18000.0,42.8632,43.2188,42.5415,42.5415,18000.0
2008-09-08 10:00:00,50.17,50.42,50.03,50.33,22100.0,42.4738,42.6854,42.3553,42.6092,22100.0
2008-09-08 10:30:00,50.32,50.69,50.16,50.16,7100.0,42.6008,42.914,42.4653,42.4653,7100.0
2008-09-08 11:00:00,50.02,50.26,49.81,49.92,12100.0,42.3468,42.55,42.169,42.2621,12100.0
2008-09-08 11:30:00,49.95,50.12,49.74,49.74,7700.0,42.2875,42.4315,42.1098,42.1098,7700.0
2008-09-08 12:00:00,49.83,49.88,49.49,49.79,9100.0,42.1859,42.2283,41.8981,42.1521,9100.0
2008-09-08 12:30:00,49.92,50.01,49.9,50.01,1700.0,42.2621,42.3383,42.2452,42.3383,1700.0
2008-09-08 13:00:00,49.98,50.01,49.77,49.83,7000.0,42.3129,42.3383,42.1352,42.1859,7000.0
2008-09-08 13:30:00,49.75,49.75,49.63,49.63,3800.0,42.1182,42.1182,42.0166,42.0166,3800.0
2008-09-08 14:00:00,49.71,49.87,49.68,49.87,4300.0,42.0844,42.2198,42.059,42.2198,4300.0
2008-09-08 14:30:00,49.94,50.06,49.86,49.88,10200.0,42.2791,42.3807,42.2113,42.2283,10200.0
2008-09-08 15:00:00,49.92,50.19,49.74,50.19,8000.0,42.2621,42.4907,42.1098,42.4907,8000.0
2008-09-08 15:30:00,50.19,50.36,50.17,50.31,6700.0,42.4907,42.6346,42.4738,42.5923,6700.0
2008-09-08 16:00:00,50.31,50.31,50.31,50.31,100.0,42.5923,42.5923,42.5923,42.5923,100.0
2008-09-09 09:30:00,50.33,50.75,50.3,50.75,13400.0,42.6092,42.9648,42.5838,42.9648,13400.0
2008-09-09 10:00:00,50.66,50.68,50.26,50.26,13500.0,42.8886,42.9056,42.55,42.55,13500.0
2008-09-09 10:30:00,50.24,50.35,50.08,50.08,7300.0,42.5331,42.6262,42.3976,42.3976,7300.0
2008-09-09 11:00:00,50.11,50.18,49.89,50.13,4200.0,42.423,42.4823,42.2367,42.4399,4200.0
2008-09-09 11:30:00,50.06,50.12,49.97,49.97,2500.0,42.3807,42.4315,42.3045,42.3045,2500.0
2008-09-09 12:00:00,49.94,49.94,49.81,49.91,1100.0,42.2791,42.2791,42.169,42.2537,1100.0
2008-09-09 12:30:00,49.86,50.08,49.86,49.98,2800.0,42.2113,42.3976,42.2113,42.3129,2800.0
2008-09-09 13:00:00,50.07,50.19,49.79,49.79,5100.0,42.3891,42.4907,42.1521,42.1521,5100.0
2008-09-09 13:30:00,49.76,49.78,49.6,49.62,4000.0,42.1267,42.1436,41.9912,42.0082,4000.0
2008-09-09 14:00:00,49.65,49.67,49.48,49.62,4500.0,42.0336,42.0505,41.8896,42.0082,4500.0
2008-09-09 14:30:00,49.6,49.6,49.37,49.37,7000.0,41.9912,41.9912,41.7965,41.7965,7000.0
2008-09-09 15:00:00,49.35,49.4,49.24,49.4,7200.0,41.7796,41.8219,41.6865,41.8219,7200.0
2008-09-09 15:30:00,49.47,49.47,49.2,49.2,12900.0,41.8812,41.8812,41.6526,41.6526,12900.0
2008-09-09 16:00:00,49.15,49.24,49.0,49.0,400.0,41.6103,41.6865,41.4833,41.4833,400.0
2008-09-10 09:30:00,49.72,49.72,49.4,49.64,4800.0,42.0928,42.0928,41.8219,42.0251,4800.0
2008-09-10 10:00:00,49.64,49.72,49.49,49.5,3900.0,42.0251,42.0928,41.8981,41.9066,3900.0
2008-09-10 10:30:00,49.53,49.66,49.44,49.44,5300.0,41.932,42.042,41.8558,41.8558,5300.0
2008-09-10 11:00:00,49.36,49.48,49.36,49.48,1600.0,41.788,41.8896,41.788,41.8896,1600.0
2008-09-10 11:30:00,49.64,49.72,49.62,49.72,1000.0,42.0251,42.0928,42.0082,42.0928,1000.0
2008-09-10 12:00:00,49.67,49.81,49.67,49.7,1100.0,42.0505,42.169,42.0505,42.0759,1100.0
2008-09-10 12:30:00,49.76,49.87,49.75,49.75,4400.0,42.1267,42.2198,42.1182,42.1182,4400.0
2008-09-10 13:00:00,49.75,49.75,49.61,49.69,2100.0,42.1182,42.1182,41.9997,42.0674,2100.0
2008-09-10 13:30:00,49.71,49.72,49.53,49.53,3100.0,42.0844,42.0928,41.932,41.932,3100.0
2008-09-10 14:00:00,49.62,49.85,49.62,49.81,1500.0,42.0082,42.2029,42.0082,42.169,1500.0
2008-09-10 14:30:00,49.94,49.96,49.71,49.76,2900.0,42.2791,42.296,42.0844,42.1267,2900.0
2008-09-10 15:00:00,49.83,49.95,49.78,49.8,4200.0,42.1859,42.2875,42.1436,42.1606,4200.0
2008-09-10 15:30:00,49.78,49.87,49.5,49.53,1500.0,42.1436,42.2198,41.9066,41.932,1500.0
2008-09-10 16:00:00,49.53,49.53,49.53,49.53,100.0,41.932,41.932,41.932,41.932,100.0
2008-09-11 09:30:00,49.06,49.06,48.67,48.89,13300.0,41.5341,41.5341,41.2039,41.3901,13300.0
2008-09-11 10:00:00,48.84,49.3,48.84,49.19,45600.0,41.3478,41.7373,41.3478,41.6441,45600.0
2008-09-11 10:30:00,49.15,49.43,49.06,49.39,7400.0,41.6103,41.8473,41.5341,41.8134,7400.0
2008-09-11 11:00:00,49.45,49.52,49.22,49.22,5000.0,41.8642,41.9235,41.6695,41.6695,5000.0
2008-09-11 11:30:00,49.28,49.57,49.28,49.53,9300.0,41.7203,41.9658,41.7203,41.932,9300.0
2008-09-11 12:00:00,49.6,49.75,49.51,49.51,1500.0,41.9912,42.1182,41.915,41.915,1500.0
2008-09-11 12:30:00,49.4,49.53,49.35,49.52,6000.0,41.8219,41.932,41.7796,41.9235,6000.0
2008-09-11 13:00:00,49.46,49.46,49.19,49.25,3900.0,41.8727,41.8727,41.6441,41.6949,3900.0
2008-09-11 13:30:00,49.36,49.52,49.34,49.49,4800.0,41.788,41.9235,41.7711,41.8981,4800.0
2008-09-11 14:00:00,49.48,49.69,49.47,49.61,4500.0,41.8896,42.0674,41.8812,41.9997,4500.0
2008-09-11 14:30:00,49.65,49.77,49.56,49.65,7600.0,42.0336,42.1352,41.9574,42.0336,7600.0
2008-09-11 15:00:00,49.6,49.78,49.51,49.51,11600.0,41.9912,42.1436,41.915,41.915,11600.0
2008-09-11 15:30:00,49.45,50.09,49.45,50.04,7000.0,41.8642,42.4061,41.8642,42.3637,7000.0
2008-09-11 16:00:00,50.06,50.06,50.06,50.06,200.0,42.3807,42.3807,42.3807,42.3807,200.0
2008-09-12 09:30:00,49.55,49.55,49.25,49.32,13700.0,41.9489,41.9489,41.6949,41.7542,13700.0
2008-09-12 10:00:00,49.23,49.58,49.2,49.5,6800.0,41.678,41.9743,41.6526,41.9066,6800.0
2008-09-12 10:30:00,49.44,49.6,49.4,49.52,7700.0,41.8558,41.9912,41.8219,41.9235,7700.0
2008-09-12 11:00:00,49.6,50.11,49.55,50.03,11400.0,41.9912,42.423,41.9489,42.3553,11400.0
2008-09-12 11:30:00,50.01,50.01,49.83,49.91,7300.0,42.3383,42.3383,42.1859,42.2537,7300.0
2008-09-12 12:00:00,49.9,50.0,49.88,49.9,10600.0,42.2452,42.3299,42.2283,42.2452,10600.0
2008-09-12 12:30:00,49.9,49.96,49.59,49.63,12500.0,42.2452,42.296,41.9828,42.0166,12500.0
2008-09-12 13:00:00,49.68,49.7,49.52,49.58,3500.0,42.059,42.0759,41.9235,41.9743,3500.0
2008-09-12 13:30:00,49.74,49.87,49.68,49.86,3600.0,42.1098,42.2198,42.059,42.2113,3600.0
2008-09-12 14:00:00,49.91,50.0,49.75,49.84,7200.0,42.2537,42.3299,42.1182,42.1944,7200.0
2008-09-12 14:30:00,49.78,50.18,49.78,50.12,3800.0,42.1436,42.4823,42.1436,42.4315,3800.0
2008-09-12 15:00:00,50.14,50.19,49.96,50.0,5100.0,42.4484,42.4907,42.296,42.3299,5100.0
2008-09-12 15:30:00,50.03,50.08,49.85,50.08,3600.0,42.3553,42.3976,42.2029,42.3976,3600.0
2008-09-12 16:00:00,50.08,50.08,50.08,50.08,100.0,42.3976,42.3976,42.3976,42.3976,100.0
2008-09-15 09:30:00,48.5,49.38,48.39,49.04,33100.0,41.06,41.805,40.9668,41.5171,33100.0
2008-09-15 10:00:00,49.04,49.32,49.01,49.32,28800.0,41.5171,41.7542,41.4917,41.7542,28800.0
2008-09-15 10:30:00,49.36,49.74,49.32,49.56,31000.0,41.788,42.1098,41.7542,41.9574,31000.0
2008-09-15 11:00:00,49.56,49.56,49.25,49.27,23000.0,41.9574,41.9574,41.6949,41.7119,23000.0
2008-09-15 11:30:00,49.23,49.36,49.14,49.14,16500.0,41.678,41.788,41.6018,41.6018,16500.0
2008-09-15 12:00:00,49.13,49.53,49.13,49.31,29800.0,41.5933,41.932,41.5933,41.7457,29800.0
2008-09-15 12:30:00,49.34,49.43,49.15,49.37,12400.0,41.7711,41.8473,41.6103,41.7965,12400.0
2008-09-15 13:00:00,49.39,49.4,49.13,49.17,14000.0,41.8134,41.8219,41.5933,41.6272,14000.0
2008-09-15 13:30:00,49.13,49.13,48.79,48.95,10500.0,41.5933,41.5933,41.3055,41.4409,10500.0
2008-09-15 14:00:00,49.01,49.17,48.88,49.0,9600.0,41.4917,41.6272,41.3817,41.4833,9600.0
2008-09-15 14:30:00,48.99,49.08,48.75,48.78,23800.0,41.4748,41.551,41.2716,41.297,23800.0
2008-09-15 15:00:00,48.73,48.73,48.41,48.48,20300.0,41.2547,41.2547,40.9838,41.043,20300.0
2008-09-15 15:30:00,48.57,48.91,48.32,48.32,23900.0,41.1192,41.4071,40.9076,40.9076,23900.0
2008-09-15 16:00:00,48.39,48.39,48.39,48.39,200.0,40.9668,40.9668,40.9668,40.9668,200.0
2008-09-16 09:30:00,48.0,48.0,47.0,47.4,42900.0,40.6367,40.6367,39.7901,40.1287,42900.0
2008-09-16 10:00:00,47.33,47.84,47.29,47.68,10900.0,40.0695,40.5012,40.0356,40.3658,10900.0
2008-09-16 10:30:00,47.74,48.04,47.5,47.97,16100.0,40.4166,40.6705,40.2134,40.6113,16100.0
2008-09-16 11:00:00,48.11,48.32,47.61,47.71,23700.0,40.7298,40.9076,40.3065,40.3912,23700.0
2008-09-16 11:30:00,47.67,48.04,47.67,47.96,8300.0,40.3573,40.6705,40.3573,40.6028,8300.0
2008-09-16 12:00:00,48.01,48.32,47.95,48.25,11000.0,40.6451,40.9076,40.5943,40.8483,11000.0
2008-09-16 12:30:00,48.19,48.24,48.05,48.24,7700.0,40.7975,40.8399,40.679,40.8399,7700.0
2008-09-16 13:00:00,48.31,48.33,48.18,48.21,5200.0,40.8991,40.9161,40.7891,40.8145,5200.0
2008-09-16 13:30:00,48.1,48.1,47.93,48.03,3300.0,40.7213,40.7213,40.5774,40.6621,3300.0
2008-09-16 14:00:00,48.03,48.03,47.44,47.67,17300.0,40.6621,40.6621,40.1626,40.3573,17300.0
2008-09-16 14:30:00,47.82,48.54,47.55,48.52,42200.0,40.4843,41.0938,40.2557,41.0769,42200.0
2008-09-16 15:00:00,48.47,48.93,48.37,48.51,7900.0,41.0346,41.424,40.9499,41.0684,7900.0
2008-09-16 15:30:00,48.44,48.58,48.31,48.41,5200.0,41.0092,41.1277,40.8991,40.9838,5200.0
2008-09-16 16:00:00,48.41,48.41,48.41,48.41,0.0,40.9838,40.9838,40.9838,40.9838,0.0
2008-09-17 09:30:00,47.93,48.06,47.57,47.95,6800.0,40.5774,40.6875,40.2726,40.5943,6800.0
2008-09-17 10:00:00,48.06,48.09,47.65,47.67,16000.0,40.6875,40.7129,40.3404,40.3573,16000.0
2008-09-17 10:30:00,47.72,47.74,47.4,47.55,7000.0,40.3996,40.4166,40.1287,40.2557,7000.0
2008-09-17 11:00:00,47.4,47.41,46.95,46.95,11600.0,40.1287,40.1372,39.7477,39.7477,11600.0
2008-09-17 11:30:00,46.93,47.19,46.91,47.13,24700.0,39.7308,39.9509,39.7139,39.9001,24700.0
2008-09-17 12:00:00,47.08,47.08,46.79,46.9,7300.0,39.8578,39.8578,39.6123,39.7054,7300.0
2008-09-17 12:30:00,46.93,47.21,46.92,47.17,7300.0,39.7308,39.9679,39.7224,39.934,7300.0
2008-09-17 13:00:00,47.27,47.27,46.82,46.82,6500.0,40.0187,40.0187,39.6377,39.6377,6500.0
2008-09-17 13:30:00,46.79,46.83,46.57,46.79,8400.0,39.6123,39.6462,39.426,39.6123,8400.0
2008-09-17 14:00:00,46.89,46.89,46.56,46.77,3800.0,39.697,39.697,39.4176,39.5954,3800.0
2008-09-17 14:30:00,46.9,47.24,46.9,47.01,8000.0,39.7054,39.9933,39.7054,39.7985,8000.0
2008-09-17 15:00:00,47.1,47.49,46.97,47.15,33100.0,39.8747,40.2049,39.7647,39.9171,33100.0
2008-09-17 15:30:00,47.02,47.11,46.19,46.19,10100.0,39.807,39.8832,39.1043,39.1043,10100.0
2008-09-17 16:00:00,46.15,46.3,46.15,46.3,2400.0,39.0705,39.1975,39.0705,39.1975,2400.0
2008-09-18 09:30:00,46.6,47.86,46.46,46.91,21900.0,39.4514,40.5182,39.3329,39.7139,21900.0
2008-09-18 10:00:00,46.93,47.16,46.78,46.89,17300.0,39.7308,39.9255,39.6038,39.697,17300.0
2008-09-18 10:30:00,46.83,46.91,46.4,46.4,15100.0,39.6462,39.7139,39.2821,39.2821,15100.0
2008-09-18 11:00:00,46.35,46.44,46.03,46.2,11700.0,39.2398,39.316,38.9689,39.1128,11700.0
2008-09-18 11:30:00,46.24,46.33,45.89,46.23,10400.0,39.1467,39.2229,38.8504,39.1382,10400.0
2008-09-18 12:00:00,46.12,46.34,46.02,46.1,16000.0,39.0451,39.2313,38.9604,39.0281,16000.0
2008-09-18 12:30:00,46.03,46.07,45.62,45.62,16600.0,38.9689,39.0027,38.6218,38.6218,16600.0
2008-09-18 13:00:00,45.64,46.3,45.58,45.94,63100.0,38.6387,39.1975,38.5879,38.8927,63100.0
2008-09-18 13:30:00,46.21,46.54,46.17,46.26,19500.0,39.1213,39.4006,39.0874,39.1636,19500.0
2008-09-18 14:00:00,46.3,46.32,45.97,46.22,25900.0,39.1975,39.2144,38.9181,39.1297,25900.0
2008-09-18 14:30:00,46.14,46.37,45.92,46.3,27700.0,39.062,39.2567,38.8758,39.1975,27700.0
2008-09-18 15:00:00,46.3,47.85,46.28,47.58,45500.0,39.1975,40.5097,39.1805,40.2811,45500.0
2008-09-18 15:30:00,47.67,48.27,47.67,47.84,17600.0,40.3573,40.8653,40.3573,40.5012,17600.0
2008-09-18 16:00:00,47.94,47.98,47.94,47.98,5000.0,40.5859,40.6197,40.5859,40.6197,5000.0
2008-09-19 09:30:00,57.0,57.0,48.75,51.0,12100.0,48.2561,48.2561,41.2716,43.1765,12100.0
2008-09-19 10:00:00,49.59,50.99,47.52,47.52,6600.0,41.9828,43.168,40.2303,40.2303,6600.0
2008-09-19 10:30:00,50.4,50.47,48.85,49.18,5800.0,42.6685,42.7278,41.3563,41.6357,5800.0
2008-09-19 11:00:00,49.03,49.75,49.03,49.54,5900.0,41.5087,42.1182,41.5087,41.9404,5900.0
2008-09-19 11:30:00,49.41,49.93,49.39,49.92,3200.0,41.8304,42.2706,41.8134,42.2621,3200.0
2008-09-19 12:00:00,49.92,50.26,49.7,49.96,13400.0,42.2621,42.55,42.0759,42.296,13400.0
2008-09-19 12:30:00,49.93,50.05,49.75,49.75,2300.0,42.2706,42.3722,42.1182,42.1182,2300.0
2008-09-19 13:00:00,49.78,49.78,49.63,49.63,7100.0,42.1436,42.1436,42.0166,42.0166,7100.0
2008-09-19 13:30:00,49.66,49.66,49.45,49.49,2400.0,42.042,42.042,41.8642,41.8981,2400.0
2008-09-19 14:00:00,49.45,49.45,49.19,49.24,6100.0,41.8642,41.8642,41.6441,41.6865,6100.0
2008-09-19 14:30:00,49.38,49.53,49.24,49.42,6000.0,41.805,41.932,41.6865,41.8388,6000.0
2008-09-19 15:00:00,49.44,49.54,49.13,49.32,3600.0,41.8558,41.9404,41.5933,41.7542,3600.0
2008-09-19 15:30:00,49.35,49.64,49.2,49.56,7800.0,41.7796,42.0251,41.6526,41.9574,7800.0
2008-09-19 16:00:00,49.56,49.56,49.56,49.56,0.0,41.9574,41.9574,41.9574,41.9574,0.0
2008-09-22 09:30:00,50.25,50.25,49.11,49.14,20900.0,42.5415,42.5415,41.5764,41.6018,20900.0
2008-09-22 10:00:00,49.18,49.24,49.02,49.24,8100.0,41.6357,41.6865,41.5002,41.6865,8100.0
2008-09-22 10:30:00,49.26,49.43,49.21,49.43,3300.0,41.7034,41.8473,41.6611,41.8473,3300.0
2008-09-22 11:00:00,49.31,49.33,48.94,48.98,15400.0,41.7457,41.7627,41.4325,41.4663,15400.0
2008-09-22 11:30:00,48.95,49.0,48.75,48.88,14100.0,41.4409,41.4833,41.2716,41.3817,14100.0
2008-09-22 12:00:00,48.86,48.92,48.84,48.92,4200.0,41.3647,41.4155,41.3478,41.4155,4200.0
2008-09-22 12:30:00,48.95,49.05,48.95,49.01,5300.0,41.4409,41.5256,41.4409,41.4917,5300.0
2008-09-22 13:00:00,49.01,49.01,48.65,48.65,6800.0,41.4917,41.4917,41.187,41.187,6800.0
2008-09-22 13:30:00,48.67,48.77,48.47,48.77,10100.0,41.2039,41.2886,41.0346,41.2886,10100.0
2008-09-22 14:00:00,48.72,48.79,48.5,48.57,18200.0,41.2462,41.3055,41.06,41.1192,18200.0
2008-09-22 14:30:00,48.54,48.69,48.39,48.4,28900.0,41.0938,41.2208,40.9668,40.9753,28900.0
2008-09-22 15:00:00,48.45,48.48,48.0,48.0,20300.0,41.0176,41.043,40.6367,40.6367,20300.0
2008-09-22 15:30:00,48.04,48.1,47.68,47.77,23000.0,40.6705,40.7213,40.3658,40.442,23000.0
2008-09-22 16:00:00,47.69,47.69,47.69,47.69,100.0,40.3742,40.3742,40.3742,40.3742,100.0
2008-09-23 09:30:00,48.05,48.47,47.88,48.36,14600.0,40.679,41.0346,40.5351,40.9415,14600.0
2008-09-23 10:00:00,48.36,48.7,48.3,48.57,16300.0,40.9415,41.2293,40.8907,41.1192,16300.0
2008-09-23 10:30:00,48.62,48.65,48.14,48.25,11700.0,41.1616,41.187,40.7552,40.8483,11700.0
2008-09-23 11:00:00,48.28,48.51,48.15,48.49,17800.0,40.8737,41.0684,40.7637,41.0515,17800.0
2008-09-23 11:30:00,48.42,48.42,48.27,48.31,10500.0,40.9922,40.9922,40.8653,40.8991,10500.0
2008-09-23 12:00:00,48.25,48.3,48.09,48.09,23200.0,40.8483,40.8907,40.7129,40.7129,23200.0
2008-09-23 12:30:00,48.06,48.07,47.83,47.89,11500.0,40.6875,40.6959,40.4928,40.5435,11500.0
2008-09-23 13:00:00,47.75,47.75,47.45,47.6,8800.0,40.425,40.425,40.171,40.298,8800.0
2008-09-23 13:30:00,47.56,47.56,47.23,47.42,16100.0,40.2642,40.2642,39.9848,40.1456,16100.0
2008-09-23 14:00:00,47.48,47.96,47.42,47.96,10700.0,40.1964,40.6028,40.1456,40.6028,10700.0
2008-09-23 14:30:00,48.05,48.27,47.86,48.16,9600.0,40.679,40.8653,40.5182,40.7721,9600.0
2008-09-23 15:00:00,48.07,48.38,48.07,48.11,8700.0,40.6959,40.9584,40.6959,40.7298,8700.0
2008-09-23 15:30:00,48.1,48.11,47.32,47.39,27100.0,40.7213,40.7298,40.061,40.1203,27100.0
2008-09-23 16:00:00,47.39,47.39,47.39,47.39,0.0,40.1203,40.1203,40.1203,40.1203,0.0
2008-09-24 09:30:00,47.13,47.61,47.13,47.54,5200.0,39.9001,40.3065,39.9001,40.2472,5200.0
2008-09-24 10:00:00,47.43,47.6,47.34,47.6,14100.0,40.1541,40.298,40.0779,40.298,14100.0
2008-09-24 10:30:00,47.69,47.92,47.58,47.8,17100.0,40.3742,40.5689,40.2811,40.4674,17100.0
2008-09-24 11:00:00,47.88,47.9,47.51,47.65,16900.0,40.5351,40.552,40.2218,40.3404,16900.0
2008-09-24 11:30:00,47.66,47.78,47.41,47.6,11700.0,40.3488,40.4504,40.1372,40.298,11700.0
2008-09-24 12:00:00,47.63,47.72,47.44,47.48,5800.0,40.3234,40.3996,40.1626,40.1964,5800.0
2008-09-24 12:30:00,47.54,47.61,47.49,47.56,6400.0,40.2472,40.3065,40.2049,40.2642,6400.0
2008-09-24 13:00:00,47.5,47.98,47.5,47.97,17100.0,40.2134,40.6197,40.2134,40.6113,17100.0
2008-09-24 13:30:00,47.9,47.99,47.73,47.73,17200.0,40.552,40.6282,40.4081,40.4081,17200.0
2008-09-24 14:00:00,47.75,47.82,47.64,47.82,21300.0,40.425,40.4843,40.3319,40.4843,21300.0
2008-09-24 14:30:00,47.81,47.97,47.66,47.66,26800.0,40.4758,40.6113,40.3488,40.3488,26800.0
2008-09-24 15:00:00,47.6,47.77,47.37,47.54,19500.0,40.298,40.442,40.1033,40.2472,19500.0
2008-09-24 15:30:00,47.64,47.64,47.2,47.57,30500.0,40.3319,40.3319,39.9594,40.2726,30500.0
2008-09-24 16:00:00,47.57,47.57,47.57,47.57,0.0,40.2726,40.2726,40.2726,40.2726,0.0
2008-09-25 09:30:00,47.48,48.16,47.48,48.11,25800.0,40.1964,40.7721,40.1964,40.7298,25800.0
2008-09-25 10:00:00,48.06,48.56,48.05,48.43,39900.0,40.6875,41.1108,40.679,41.0007,39900.0
2008-09-25 10:30:00,48.5,48.5,48.24,48.3,15900.0,41.06,41.06,40.8399,40.8907,15900.0
2008-09-25 11:00:00,48.28,48.44,48.27,48.44,4600.0,40.8737,41.0092,40.8653,41.0092,4600.0
2008-09-25 11:30:00,48.46,48.5,48.38,48.5,4600.0,41.0261,41.06,40.9584,41.06,4600.0
2008-09-25 12:00:00,48.39,48.58,48.38,48.56,3500.0,40.9668,41.1277,40.9584,41.1108,3500.0
2008-09-25 12:30:00,48.67,48.71,48.62,48.69,1300.0,41.2039,41.2378,41.1616,41.2208,1300.0
2008-09-25 13:00:00,48.72,48.85,48.66,48.69,15200.0,41.2462,41.3563,41.1954,41.2208,15200.0
2008-09-25 13:30:00,48.82,48.9,48.72,48.72,800.0,41.3309,41.3986,41.2462,41.2462,800.0
2008-09-25 14:00:00,48.85,48.85,48.48,48.48,4100.0,41.3563,41.3563,41.043,41.043,4100.0
2008-09-25 14:30:00,48.58,48.58,48.37,48.52,4700.0,41.1277,41.1277,40.9499,41.0769,4700.0
2008-09-25 15:00:00,48.48,48.87,48.47,48.86,14500.0,41.043,41.3732,41.0346,41.3647,14500.0
2008-09-25 15:30:00,48.85,48.85,48.32,48.42,9900.0,41.3563,41.3563,40.9076,40.9922,9900.0
2008-09-25 16:00:00,48.42,48.42,48.42,48.42,0.0,40.9922,40.9922,40.9922,40.9922,0.0
2008-09-26 09:30:00,47.27,48.04,47.26,48.04,27300.0,40.0187,40.6705,40.0102,40.6705,27300.0
2008-09-26 10:00:00,48.11,48.14,47.86,47.86,12600.0,40.7298,40.7552,40.5182,40.5182,12600.0
2008-09-26 10:30:00,47.89,48.16,47.84,48.05,37100.0,40.5435,40.7721,40.5012,40.679,37100.0
2008-09-26 11:00:00,48.05,48.09,47.79,48.0,41900.0,40.679,40.7129,40.4589,40.6367,41900.0
2008-09-26 11:30:00,47.99,48.03,47.87,47.87,12400.0,40.6282,40.6621,40.5266,40.5266,12400.0
2008-09-26 12:00:00,47.83,47.91,47.81,47.91,2600.0,40.4928,40.5605,40.4758,40.5605,2600.0
2008-09-26 12:30:00,47.95,48.12,47.85,48.1,2300.0,40.5943,40.7383,40.5097,40.7213,2300.0
2008-09-26 13:00:00,48.15,48.37,48.11,48.28,5200.0,40.7637,40.9499,40.7298,40.8737,5200.0
2008-09-26 13:30:00,48.28,48.43,48.2,48.2,5900.0,40.8737,41.0007,40.806,40.806,5900.0
2008-09-26 14:00:00,48.19,48.21,48.09,48.13,1700.0,40.7975,40.8145,40.7129,40.7467,1700.0
2008-09-26 14:30:00,48.06,48.24,48.06,48.11,4600.0,40.6875,40.8399,40.6875,40.7298,4600.0
2008-09-26 15:00:00,48.0,48.37,47.82,48.37,19800.0,40.6367,40.9499,40.4843,40.9499,19800.0
2008-09-26 15:30:00,48.25,48.58,48.22,48.57,7500.0,40.8483,41.1277,40.8229,41.1192,7500.0
2008-09-26 16:00:00,48.57,48.57,48.57,48.57,0.0,41.1192,41.1192,41.1192,41.1192,0.0
2008-09-29 09:30:00,47.0,47.6,46.23,46.5,18400.0,39.7901,40.298,39.1382,39.3668,18400.0
2008-09-29 10:00:00,46.57,46.57,45.96,46.38,9100.0,39.426,39.426,38.9096,39.2652,9100.0
2008-09-29 10:30:00,46.26,46.5,46.15,46.27,4000.0,39.1636,39.3668,39.0705,39.1721,4000.0
2008-09-29 11:00:00,46.29,46.33,46.22,46.23,10100.0,39.189,39.2229,39.1297,39.1382,10100.0
2008-09-29 11:30:00,46.22,46.22,45.93,46.17,25800.0,39.1297,39.1297,38.8842,39.0874,25800.0
2008-09-29 12:00:00,46.09,46.19,45.92,45.92,47000.0,39.0197,39.1043,38.8758,38.8758,47000.0
2008-09-29 12:30:00,45.95,46.37,45.94,46.25,4100.0,38.9012,39.2567,38.8927,39.1551,4100.0
2008-09-29 13:00:00,45.95,46.23,45.89,46.23,3300.0,38.9012,39.1382,38.8504,39.1382,3300.0
2008-09-29 13:30:00,46.34,46.39,44.91,45.37,31500.0,39.2313,39.2737,38.0207,38.4101,31500.0
2008-09-29 14:00:00,45.33,45.68,44.75,45.26,18000.0,38.3763,38.6726,37.8852,38.317,18000.0
2008-09-29 14:30:00,45.35,45.35,44.96,44.96,3900.0,38.3932,38.3932,38.063,38.063,3900.0
2008-09-29 15:00:00,45.12,45.12,44.39,44.39,10900.0,38.1985,38.1985,37.5805,37.5805,10900.0
2008-09-29 15:30:00,44.35,45.31,44.34,44.69,47200.0,37.5466,38.3593,37.5381,37.8344,47200.0
2008-09-29 16:00:00,44.69,44.69,44.69,44.69,0.0,37.8344,37.8344,37.8344,37.8344,0.0
2008-09-30 09:30:00,44.53,45.15,44.53,44.78,13400.0,37.699,38.2239,37.699,37.9106,13400.0
2008-09-30 10:00:00,44.95,45.31,44.95,45.04,5000.0,38.0546,38.3593,38.0546,38.1307,5000.0
2008-09-30 10:30:00,45.11,45.45,45.11,45.39,5800.0,38.19,38.4779,38.19,38.4271,5800.0
2008-09-30 11:00:00,45.17,45.21,45.09,45.09,6200.0,38.2408,38.2747,38.1731,38.1731,6200.0
2008-09-30 11:30:00,45.21,45.58,45.21,45.54,6600.0,38.2747,38.5879,38.2747,38.554,6600.0
2008-09-30 12:00:00,45.52,45.55,45.24,45.24,3200.0,38.5371,38.5625,38.3001,38.3001,3200.0
2008-09-30 12:30:00,45.31,45.5,45.31,45.5,16200.0,38.3593,38.5202,38.3593,38.5202,16200.0
2008-09-30 13:00:00,45.41,45.59,45.29,45.57,11000.0,38.444,38.5964,38.3424,38.5794,11000.0
2008-09-30 13:30:00,45.63,45.71,45.55,45.6,19900.0,38.6302,38.698,38.5625,38.6048,19900.0
2008-09-30 14:00:00,45.6,45.97,45.6,45.92,16600.0,38.6048,38.9181,38.6048,38.8758,16600.0
2008-09-30 14:30:00,45.95,46.0,45.83,45.99,12500.0,38.9012,38.9435,38.7996,38.935,12500.0
2008-09-30 15:00:00,45.88,46.08,45.71,46.05,22500.0,38.8419,39.0112,38.698,38.9858,22500.0
2008-09-30 15:30:00,46.05,46.54,46.03,46.54,56000.0,38.9858,39.4006,38.9689,39.4006,56000.0
2008-09-30 16:00:00,46.52,46.53,46.4,46.4,1100.0,39.3837,39.3922,39.2821,39.2821,1100.0
2008-10-01 09:30:00,45.9,46.13,45.87,46.04,16700.0,38.8588,39.0535,38.8334,38.9773,16700.0
2008-10-01 10:00:00,46.02,46.02,45.48,45.59,12300.0,38.9604,38.9604,38.5033,38.5964,12300.0
2008-10-01 10:30:00,45.56,45.56,45.26,45.37,4200.0,38.571,38.571,38.317,38.4101,4200.0
2008-10-01 11:00:00,45.31,45.46,45.12,45.46,3100.0,38.3593,38.4863,38.1985,38.4863,3100.0
2008-10-01 11:30:00,45.37,45.44,45.35,45.4,6900.0,38.4101,38.4694,38.3932,38.4355,6900.0
2008-10-01 12:00:00,45.5,45.55,45.47,45.47,3100.0,38.5202,38.5625,38.4948,38.4948,3100.0
2008-10-01 12:30:00,45.79,45.94,45.76,45.89,3600.0,38.7657,38.8927,38.7403,38.8504,3600.0
2008-10-01 13:00:00,45.72,45.75,45.6,45.62,34000.0,38.7064,38.7318,38.6048,38.6218,34000.0
2008-10-01 13:30:00,45.6,45.78,45.32,45.48,41400.0,38.6048,38.7572,38.3678,38.5033,41400.0
2008-10-01 14:00:00,45.42,45.81,45.42,45.79,3500.0,38.4525,38.7826,38.4525,38.7657,3500.0
2008-10-01 14:30:00,45.82,45.86,45.53,45.53,3100.0,38.7911,38.825,38.5456,38.5456,3100.0
2008-10-01 15:00:00,45.52,45.61,45.3,45.33,4400.0,38.5371,38.6133,38.3509,38.3763,4400.0
2008-10-01 15:30:00,45.44,45.61,45.32,45.61,19300.0,38.4694,38.6133,38.3678,38.6133,19300.0
2008-10-01 16:00:00,45.61,45.61,45.61,45.61,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2008-10-02 09:30:00,45.46,45.46,44.4,44.4,5900.0,38.4863,38.4863,37.5889,37.5889,5900.0
2008-10-02 10:00:00,44.29,44.29,43.95,43.95,4700.0,37.4958,37.4958,37.208,37.208,4700.0
2008-10-02 10:30:00,44.09,44.11,43.86,43.95,7100.0,37.3265,37.3434,37.1318,37.208,7100.0
2008-10-02 11:00:00,43.82,43.95,43.72,43.94,6000.0,37.0979,37.208,37.0132,37.1995,6000.0
2008-10-02 11:30:00,44.0,44.12,43.99,44.05,3900.0,37.2503,37.3519,37.2418,37.2926,3900.0
2008-10-02 12:00:00,44.1,44.1,43.93,43.93,5600.0,37.3349,37.3349,37.191,37.191,5600.0
2008-10-02 12:30:00,43.93,44.0,43.89,44.0,2300.0,37.191,37.2503,37.1572,37.2503,2300.0
2008-10-02 13:00:00,43.88,43.88,43.75,43.76,3200.0,37.1487,37.1487,37.0386,37.0471,3200.0
2008-10-02 13:30:00,43.75,43.98,43.7,43.78,3000.0,37.0386,37.2334,36.9963,37.064,3000.0
2008-10-02 14:00:00,43.89,43.92,43.67,43.69,2000.0,37.1572,37.1826,36.9709,36.9878,2000.0
2008-10-02 14:30:00,43.67,43.75,43.48,43.75,3000.0,36.9709,37.0386,36.8101,37.0386,3000.0
2008-10-02 15:00:00,43.72,43.76,43.44,43.53,4800.0,37.0132,37.0471,36.7762,36.8524,4800.0
2008-10-02 15:30:00,43.54,43.65,43.37,43.5,32000.0,36.8609,36.954,36.7169,36.827,32000.0
2008-10-02 16:00:00,43.5,43.5,43.5,43.5,0.0,36.827,36.827,36.827,36.827,0.0
2008-10-03 09:30:00,44.03,44.35,43.88,44.24,35700.0,37.2757,37.5466,37.1487,37.4535,35700.0
2008-10-03 10:00:00,44.17,44.46,44.17,44.46,3600.0,37.3942,37.6397,37.3942,37.6397,3600.0
2008-10-03 10:30:00,44.58,44.68,44.54,44.68,3800.0,37.7413,37.826,37.7074,37.826,3800.0
2008-10-03 11:00:00,45.02,45.09,44.82,44.82,1900.0,38.1138,38.1731,37.9445,37.9445,1900.0
2008-10-03 11:30:00,44.84,45.01,44.75,44.76,5400.0,37.9614,38.1053,37.8852,37.8937,5400.0
2008-10-03 12:00:00,44.79,44.79,44.62,44.62,1600.0,37.9191,37.9191,37.7752,37.7752,1600.0
2008-10-03 12:30:00,44.72,44.92,44.72,44.92,2000.0,37.8598,38.0292,37.8598,38.0292,2000.0
2008-10-03 13:00:00,44.98,45.12,44.3,44.3,6000.0,38.08,38.1985,37.5043,37.5043,6000.0
2008-10-03 13:30:00,44.4,44.41,43.45,44.08,25800.0,37.5889,37.5974,36.7847,37.318,25800.0
2008-10-03 14:00:00,43.9,44.34,43.54,43.55,3100.0,37.1656,37.5381,36.8609,36.8693,3100.0
2008-10-03 14:30:00,43.62,44.07,43.25,44.07,21000.0,36.9286,37.3095,36.6153,37.3095,21000.0
2008-10-03 15:00:00,44.07,44.16,43.51,43.58,5000.0,37.3095,37.3857,36.8355,36.8947,5000.0
2008-10-03 15:30:00,43.69,43.72,42.95,42.95,7700.0,36.9878,37.0132,36.3614,36.3614,7700.0
2008-10-03 16:00:00,43.05,43.05,43.05,43.05,300.0,36.446,36.446,36.446,36.446,300.0
2008-10-06 09:30:00,42.02,42.03,41.23,41.34,37700.0,35.574,35.5825,34.9052,34.9983,37700.0
2008-10-06 10:00:00,41.36,41.51,40.89,40.89,23900.0,35.0153,35.1423,34.6174,34.6174,23900.0
2008-10-06 10:30:00,40.91,40.92,40.15,40.92,17500.0,34.6343,34.6428,33.9909,34.6428,17500.0
2008-10-06 11:00:00,40.89,41.07,40.81,40.96,14300.0,34.6174,34.7698,34.5496,34.6766,14300.0
2008-10-06 11:30:00,40.96,40.97,40.43,40.5,11700.0,34.6766,34.6851,34.2279,34.2872,11700.0
2008-10-06 12:00:00,40.51,40.66,40.41,40.5,8700.0,34.2957,34.4227,34.211,34.2872,8700.0
2008-10-06 12:30:00,40.46,40.46,40.19,40.21,3600.0,34.2533,34.2533,34.0247,34.0417,3600.0
2008-10-06 13:00:00,40.18,40.57,40.1,40.5,16400.0,34.0163,34.3465,33.9486,34.2872,16400.0
2008-10-06 13:30:00,40.22,40.34,39.96,40.25,18500.0,34.0501,34.1517,33.83,34.0755,18500.0
2008-10-06 14:00:00,40.12,40.21,39.67,39.75,12600.0,33.9655,34.0417,33.5845,33.6522,12600.0
2008-10-06 14:30:00,39.75,39.99,39.4,39.89,14200.0,33.6522,33.8554,33.3559,33.7708,14200.0
2008-10-06 15:00:00,39.78,41.09,39.55,41.09,17800.0,33.6776,34.7867,33.4829,34.7867,17800.0
2008-10-06 15:30:00,41.14,41.49,40.46,41.34,21300.0,34.829,35.1253,34.2533,34.9983,21300.0
2008-10-06 16:00:00,41.34,41.34,41.26,41.29,300.0,34.9983,34.9983,34.9306,34.956,300.0
2008-10-07 09:30:00,41.67,41.74,40.76,40.89,25200.0,35.2777,35.337,34.5073,34.6174,25200.0
2008-10-07 10:00:00,40.96,41.27,40.6,41.27,22000.0,34.6766,34.9391,34.3719,34.9391,22000.0
2008-10-07 10:30:00,41.26,41.35,40.88,40.97,32200.0,34.9306,35.0068,34.6089,34.6851,32200.0
2008-10-07 11:00:00,40.99,40.99,40.57,40.7,13300.0,34.702,34.702,34.3465,34.4565,13300.0
2008-10-07 11:30:00,40.76,41.06,40.74,40.86,9100.0,34.5073,34.7613,34.4904,34.592,9100.0
2008-10-07 12:00:00,40.84,40.85,40.28,40.28,14800.0,34.575,34.5835,34.1009,34.1009,14800.0
2008-10-07 12:30:00,40.39,40.39,40.05,40.15,9300.0,34.1941,34.1941,33.9062,33.9909,9300.0
2008-10-07 13:00:00,40.19,40.57,39.88,39.95,21400.0,34.0247,34.3465,33.7623,33.8216,21400.0
2008-10-07 13:30:00,39.96,40.17,39.44,39.44,5600.0,33.83,34.0078,33.3898,33.3898,5600.0
2008-10-07 14:00:00,39.48,40.26,39.36,39.8,11500.0,33.4237,34.084,33.3221,33.6946,11500.0
2008-10-07 14:30:00,40.31,40.31,39.66,39.7,8600.0,34.1263,34.1263,33.5761,33.6099,8600.0
2008-10-07 15:00:00,39.63,39.66,39.26,39.4,7600.0,33.5507,33.5761,33.2374,33.3559,7600.0
2008-10-07 15:30:00,39.39,39.59,38.75,38.75,9500.0,33.3475,33.5168,32.8056,32.8056,9500.0
2008-10-07 16:00:00,38.75,38.75,38.75,38.75,0.0,32.8056,32.8056,32.8056,32.8056,0.0
2008-10-08 09:30:00,37.84,39.7,37.49,39.49,50000.0,32.0352,33.6099,31.7389,33.4321,50000.0
2008-10-08 10:00:00,39.82,39.94,38.64,38.78,24600.0,33.7115,33.8131,32.7125,32.831,24600.0
2008-10-08 10:30:00,38.97,39.08,38.29,38.77,24800.0,32.9919,33.085,32.4162,32.8226,24800.0
2008-10-08 11:00:00,38.72,39.25,38.37,39.25,9200.0,32.7803,33.2289,32.4839,33.2289,9200.0
2008-10-08 11:30:00,39.02,39.02,38.28,38.75,10000.0,33.0342,33.0342,32.4077,32.8056,10000.0
2008-10-08 12:00:00,38.6,38.6,37.84,38.06,8400.0,32.6787,32.6787,32.0352,32.2215,8400.0
2008-10-08 12:30:00,38.04,38.45,37.94,38.29,5100.0,32.2046,32.5517,32.1199,32.4162,5100.0
2008-10-08 13:00:00,38.48,39.18,38.48,38.83,6100.0,32.5771,33.1697,32.5771,32.8734,6100.0
2008-10-08 13:30:00,38.73,39.55,38.73,39.55,6000.0,32.7887,33.4829,32.7887,33.4829,6000.0
2008-10-08 14:00:00,39.64,40.04,39.64,39.81,10700.0,33.5591,33.8978,33.5591,33.703,10700.0
2008-10-08 14:30:00,39.95,39.95,39.28,39.63,7600.0,33.8216,33.8216,33.2543,33.5507,7600.0
2008-10-08 15:00:00,39.48,39.86,39.21,39.72,15500.0,33.4237,33.7454,33.1951,33.6268,15500.0
2008-10-08 15:30:00,39.77,39.77,38.43,38.43,12100.0,33.6692,33.6692,32.5347,32.5347,12100.0
2008-10-08 16:00:00,38.43,38.43,38.43,38.43,0.0,32.5347,32.5347,32.5347,32.5347,0.0
2008-10-09 09:30:00,38.92,39.78,38.92,39.18,16500.0,32.9496,33.6776,32.9496,33.1697,16500.0
2008-10-09 10:00:00,39.11,39.41,38.86,38.86,6000.0,33.1104,33.3644,32.8988,32.8988,6000.0
2008-10-09 10:30:00,38.92,39.18,38.67,38.83,13400.0,32.9496,33.1697,32.7379,32.8734,13400.0
2008-10-09 11:00:00,38.73,38.98,38.15,38.71,27300.0,32.7887,33.0004,32.2977,32.7718,27300.0
2008-10-09 11:30:00,38.78,39.34,38.78,38.93,12300.0,32.831,33.3051,32.831,32.958,12300.0
2008-10-09 12:00:00,38.98,39.15,38.82,39.0,2000.0,33.0004,33.1443,32.8649,33.0173,2000.0
2008-10-09 12:30:00,38.93,38.96,38.74,38.85,3300.0,32.958,32.9834,32.7972,32.8903,3300.0
2008-10-09 13:00:00,38.88,39.18,38.86,39.1,10500.0,32.9157,33.1697,32.8988,33.102,10500.0
2008-10-09 13:30:00,39.16,39.19,38.92,38.99,11200.0,33.1528,33.1782,32.9496,33.0088,11200.0
2008-10-09 14:00:00,39.01,39.02,38.6,38.83,5900.0,33.0258,33.0342,32.6787,32.8734,5900.0
2008-10-09 14:30:00,38.71,38.87,38.41,38.41,23000.0,32.7718,32.9072,32.5178,32.5178,23000.0
2008-10-09 15:00:00,38.29,38.39,37.88,37.95,14600.0,32.4162,32.5009,32.0691,32.1284,14600.0
2008-10-09 15:30:00,37.89,38.03,36.82,37.46,26000.0,32.0776,32.1961,31.1717,31.7135,26000.0
2008-10-09 16:00:00,37.46,37.46,37.46,37.46,0.0,31.7135,31.7135,31.7135,31.7135,0.0
2008-10-10 09:30:00,36.01,37.18,34.35,36.78,67400.0,30.486,31.4765,29.0806,31.1379,67400.0
2008-10-10 10:00:00,37.09,37.9,36.76,36.92,18600.0,31.4003,32.086,31.1209,31.2564,18600.0
2008-10-10 10:30:00,36.69,36.78,36.0,36.25,11900.0,31.0617,31.1379,30.4775,30.6892,11900.0
2008-10-10 11:00:00,36.29,36.52,35.76,35.83,14300.0,30.723,30.9177,30.2743,30.3336,14300.0
2008-10-10 11:30:00,35.73,36.12,35.39,35.52,15400.0,30.2489,30.5791,29.9611,30.0711,15400.0
2008-10-10 12:00:00,35.69,36.16,35.59,35.82,15100.0,30.2151,30.613,30.1304,30.3251,15100.0
2008-10-10 12:30:00,35.74,36.2,35.6,35.81,16900.0,30.2574,30.6468,30.1389,30.3167,16900.0
2008-10-10 13:00:00,35.86,35.86,35.42,35.68,11700.0,30.359,30.359,29.9865,30.2066,11700.0
2008-10-10 13:30:00,35.5,35.55,34.9,35.24,27800.0,30.0542,30.0965,29.5462,29.8341,27800.0
2008-10-10 14:00:00,35.21,35.99,35.07,35.24,16800.0,29.8087,30.469,29.6902,29.8341,16800.0
2008-10-10 14:30:00,35.29,35.74,35.07,35.29,58100.0,29.8764,30.2574,29.6902,29.8764,58100.0
2008-10-10 15:00:00,35.33,37.54,35.3,37.53,31500.0,29.9103,31.7813,29.8849,31.7728,31500.0
2008-10-10 15:30:00,37.41,38.25,36.84,37.1,24000.0,31.6712,32.3824,31.1886,31.4088,24000.0
2008-10-10 16:00:00,37.1,37.1,37.1,37.1,0.0,31.4088,31.4088,31.4088,31.4088,0.0
2008-10-13 09:30:00,38.96,40.5,38.32,38.49,25600.0,32.9834,34.2872,32.4416,32.5855,25600.0
2008-10-13 10:00:00,38.59,38.91,38.32,38.91,20700.0,32.6702,32.9411,32.4416,32.9411,20700.0
2008-10-13 10:30:00,38.93,39.18,38.89,38.9,22400.0,32.958,33.1697,32.9242,32.9326,22400.0
2008-10-13 11:00:00,38.86,39.04,38.86,39.04,21000.0,32.8988,33.0512,32.8988,33.0512,21000.0
2008-10-13 11:30:00,39.05,39.29,39.04,39.29,72800.0,33.0596,33.2628,33.0512,33.2628,72800.0
2008-10-13 12:00:00,39.28,39.62,39.21,39.62,14700.0,33.2543,33.5422,33.1951,33.5422,14700.0
2008-10-13 12:30:00,39.66,39.75,39.54,39.54,10200.0,33.5761,33.6522,33.4745,33.4745,10200.0
2008-10-13 13:00:00,39.63,39.67,39.52,39.64,7800.0,33.5507,33.5845,33.4575,33.5591,7800.0
2008-10-13 13:30:00,39.63,39.74,39.38,39.38,12200.0,33.5507,33.6438,33.339,33.339,12200.0
2008-10-13 14:00:00,39.37,39.45,39.31,39.31,9200.0,33.3305,33.3983,33.2797,33.2797,9200.0
2008-10-13 14:30:00,39.17,39.81,39.17,39.81,11800.0,33.1612,33.703,33.1612,33.703,11800.0
2008-10-13 15:00:00,39.81,40.32,39.81,40.29,5000.0,33.703,34.1348,33.703,34.1094,5000.0
2008-10-13 15:30:00,40.21,41.17,40.21,41.17,8200.0,34.0417,34.8544,34.0417,34.8544,8200.0
2008-10-13 16:00:00,41.34,41.34,41.17,41.17,200.0,34.9983,34.9983,34.8544,34.8544,200.0
2008-10-14 09:30:00,43.48,43.48,40.67,40.67,45800.0,36.8101,36.8101,34.4311,34.4311,45800.0
2008-10-14 10:00:00,40.57,41.14,40.5,40.84,14800.0,34.3465,34.829,34.2872,34.575,14800.0
2008-10-14 10:30:00,40.96,40.99,40.0,40.46,32600.0,34.6766,34.702,33.8639,34.2533,32600.0
2008-10-14 11:00:00,40.32,40.58,39.96,40.58,15100.0,34.1348,34.3549,33.83,34.3549,15100.0
2008-10-14 11:30:00,40.57,40.88,40.46,40.65,12600.0,34.3465,34.6089,34.2533,34.4142,12600.0
2008-10-14 12:00:00,40.41,40.67,40.3,40.63,2500.0,34.211,34.4311,34.1179,34.3973,2500.0
2008-10-14 12:30:00,40.6,40.94,40.6,40.94,1200.0,34.3719,34.6597,34.3719,34.6597,1200.0
2008-10-14 13:00:00,40.6,40.6,40.36,40.36,2400.0,34.3719,34.3719,34.1687,34.1687,2400.0
2008-10-14 13:30:00,40.4,40.6,40.07,40.07,2300.0,34.2025,34.3719,33.9232,33.9232,2300.0
2008-10-14 14:00:00,40.09,40.19,39.4,39.76,8600.0,33.9401,34.0247,33.3559,33.6607,8600.0
2008-10-14 14:30:00,39.94,39.94,39.03,39.2,7600.0,33.8131,33.8131,33.0427,33.1866,7600.0
2008-10-14 15:00:00,39.19,39.86,39.19,39.69,15700.0,33.1782,33.7454,33.1782,33.6015,15700.0
2008-10-14 15:30:00,39.85,40.12,39.56,39.56,9200.0,33.7369,33.9655,33.4914,33.4914,9200.0
2008-10-14 16:00:00,39.56,39.56,39.56,39.56,0.0,33.4914,33.4914,33.4914,33.4914,0.0
2008-10-15 09:30:00,38.98,39.1,38.5,38.98,23700.0,33.0004,33.102,32.594,33.0004,23700.0
2008-10-15 10:00:00,38.86,38.98,38.64,38.8,14200.0,32.8988,33.0004,32.7125,32.848,14200.0
2008-10-15 10:30:00,38.88,39.05,38.31,38.32,7500.0,32.9157,33.0596,32.4331,32.4416,7500.0
2008-10-15 11:00:00,38.36,38.53,38.23,38.35,7900.0,32.4755,32.6194,32.3654,32.467,7900.0
2008-10-15 11:30:00,38.39,38.5,38.29,38.42,9700.0,32.5009,32.594,32.4162,32.5263,9700.0
2008-10-15 12:00:00,38.49,38.52,38.04,38.14,6800.0,32.5855,32.6109,32.2046,32.2892,6800.0
2008-10-15 12:30:00,38.15,38.46,38.15,38.39,3800.0,32.2977,32.5601,32.2977,32.5009,3800.0
2008-10-15 13:00:00,38.16,38.22,37.75,37.78,13600.0,32.3062,32.357,31.9591,31.9845,13600.0
2008-10-15 13:30:00,37.76,37.78,37.41,37.48,63400.0,31.9675,31.9845,31.6712,31.7305,63400.0
2008-10-15 14:00:00,37.47,37.72,37.22,37.72,6700.0,31.722,31.9337,31.5104,31.9337,6700.0
2008-10-15 14:30:00,37.68,38.08,37.58,37.69,8300.0,31.8998,32.2384,31.8151,31.9083,8300.0
2008-10-15 15:00:00,37.69,38.06,37.5,37.57,14300.0,31.9083,32.2215,31.7474,31.8067,14300.0
2008-10-15 15:30:00,37.5,37.5,36.42,36.42,11000.0,31.7474,31.7474,30.8331,30.8331,11000.0
2008-10-15 16:00:00,36.42,36.42,36.42,36.42,0.0,30.8331,30.8331,30.8331,30.8331,0.0
2008-10-16 09:30:00,37.03,37.03,36.23,36.7,16000.0,31.3495,31.3495,30.6722,31.0701,16000.0
2008-10-16 10:00:00,36.59,36.74,35.7,36.0,22500.0,30.977,31.104,30.2235,30.4775,22500.0
2008-10-16 10:30:00,35.5,35.72,35.45,35.45,12600.0,30.0542,30.2405,30.0119,30.0119,12600.0
2008-10-16 11:00:00,35.2,35.43,34.82,35.34,14900.0,29.8002,29.9949,29.4785,29.9188,14900.0
2008-10-16 11:30:00,35.42,36.18,35.42,36.03,7200.0,29.9865,30.6299,29.9865,30.5029,7200.0
2008-10-16 12:00:00,36.0,37.12,35.89,36.83,6900.0,30.4775,31.4257,30.3844,31.1802,6900.0
2008-10-16 12:30:00,36.55,36.7,36.02,36.1,4000.0,30.9431,31.0701,30.4944,30.5622,4000.0
2008-10-16 13:00:00,36.23,36.54,36.02,36.5,4200.0,30.6722,30.9347,30.4944,30.9008,4200.0
2008-10-16 13:30:00,36.21,36.84,35.89,36.84,3600.0,30.6553,31.1886,30.3844,31.1886,3600.0
2008-10-16 14:00:00,36.73,36.77,36.13,36.13,8600.0,31.0955,31.1294,30.5876,30.5876,8600.0
2008-10-16 14:30:00,36.09,37.02,36.09,36.77,21000.0,30.5537,31.341,30.5537,31.1294,21000.0
2008-10-16 15:00:00,36.74,37.66,36.74,37.39,10000.0,31.104,31.8829,31.104,31.6543,10000.0
2008-10-16 15:30:00,37.67,38.24,37.21,38.24,66100.0,31.8913,32.3739,31.5019,32.3739,66100.0
2008-10-16 16:00:00,38.24,38.24,38.24,38.24,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2008-10-17 09:30:00,37.71,38.06,37.16,38.06,26900.0,31.9252,32.2215,31.4596,32.2215,26900.0
2008-10-17 10:00:00,38.14,38.18,37.76,38.1,18700.0,32.2892,32.3231,31.9675,32.2554,18700.0
2008-10-17 10:30:00,37.94,38.51,37.78,38.33,39300.0,32.1199,32.6025,31.9845,32.4501,39300.0
2008-10-17 11:00:00,38.41,38.72,38.31,38.35,40200.0,32.5178,32.7803,32.4331,32.467,40200.0
2008-10-17 11:30:00,38.31,38.34,38.12,38.29,18600.0,32.4331,32.4585,32.2723,32.4162,18600.0
2008-10-17 12:00:00,38.26,38.53,38.24,38.52,13200.0,32.3908,32.6194,32.3739,32.6109,13200.0
2008-10-17 12:30:00,38.6,39.17,38.42,39.07,35400.0,32.6787,33.1612,32.5263,33.0766,35400.0
2008-10-17 13:00:00,39.14,39.31,38.98,39.31,70900.0,33.1358,33.2797,33.0004,33.2797,70900.0
2008-10-17 13:30:00,39.32,39.8,39.26,39.34,14800.0,33.2882,33.6946,33.2374,33.3051,14800.0
2008-10-17 14:00:00,39.55,39.62,38.84,38.91,19100.0,33.4829,33.5422,32.8818,32.9411,19100.0
2008-10-17 14:30:00,38.95,39.21,38.46,38.87,30900.0,32.975,33.1951,32.5601,32.9072,30900.0
2008-10-17 15:00:00,38.99,39.17,38.14,38.46,24500.0,33.0088,33.1612,32.2892,32.5601,24500.0
2008-10-17 15:30:00,38.49,38.74,38.1,38.15,28700.0,32.5855,32.7972,32.2554,32.2977,28700.0
2008-10-17 16:00:00,38.15,38.15,38.15,38.15,0.0,32.2977,32.2977,32.2977,32.2977,0.0
2008-10-20 09:30:00,39.04,39.04,38.26,38.79,8600.0,33.0512,33.0512,32.3908,32.8395,8600.0
2008-10-20 10:00:00,38.94,38.94,38.34,38.36,7500.0,32.9665,32.9665,32.4585,32.4755,7500.0
2008-10-20 10:30:00,38.4,38.49,38.0,38.17,3900.0,32.5093,32.5855,32.1707,32.3146,3900.0
2008-10-20 11:00:00,37.98,38.07,37.72,38.07,3000.0,32.1538,32.23,31.9337,32.23,3000.0
2008-10-20 11:30:00,38.04,38.41,37.96,38.41,1900.0,32.2046,32.5178,32.1368,32.5178,1900.0
2008-10-20 12:00:00,38.29,38.54,38.18,38.39,3900.0,32.4162,32.6279,32.3231,32.5009,3900.0
2008-10-20 12:30:00,38.57,38.57,38.3,38.35,3700.0,32.6533,32.6533,32.4247,32.467,3700.0
2008-10-20 13:00:00,38.18,38.56,38.14,38.53,15400.0,32.3231,32.6448,32.2892,32.6194,15400.0
2008-10-20 13:30:00,38.65,38.7,38.45,38.7,3500.0,32.721,32.7633,32.5517,32.7633,3500.0
2008-10-20 14:00:00,38.54,38.87,38.54,38.63,8600.0,32.6279,32.9072,32.6279,32.7041,8600.0
2008-10-20 14:30:00,38.48,38.85,38.48,38.74,5600.0,32.5771,32.8903,32.5771,32.7972,5600.0
2008-10-20 15:00:00,38.91,38.91,38.64,38.64,2500.0,32.9411,32.9411,32.7125,32.7125,2500.0
2008-10-20 15:30:00,38.86,39.39,38.86,39.34,7800.0,32.8988,33.3475,32.8988,33.3051,7800.0
2008-10-20 16:00:00,39.34,39.34,39.34,39.34,0.0,33.3051,33.3051,33.3051,33.3051,0.0
2008-10-21 09:30:00,38.97,38.97,38.37,38.56,40500.0,32.9919,32.9919,32.4839,32.6448,40500.0
2008-10-21 10:00:00,38.61,39.02,38.61,38.76,33600.0,32.6871,33.0342,32.6871,32.8141,33600.0
2008-10-21 10:30:00,38.76,38.77,38.44,38.5,22100.0,32.8141,32.8226,32.5432,32.594,22100.0
2008-10-21 11:00:00,38.41,38.53,38.35,38.4,10400.0,32.5178,32.6194,32.467,32.5093,10400.0
2008-10-21 11:30:00,38.42,38.51,37.85,37.87,28400.0,32.5263,32.6025,32.0437,32.0606,28400.0
2008-10-21 12:00:00,37.84,38.02,37.72,37.78,35600.0,32.0352,32.1876,31.9337,31.9845,35600.0
2008-10-21 12:30:00,37.85,37.98,37.5,37.5,23600.0,32.0437,32.1538,31.7474,31.7474,23600.0
2008-10-21 13:00:00,37.53,38.07,37.51,37.94,19600.0,31.7728,32.23,31.7559,32.1199,19600.0
2008-10-21 13:30:00,37.87,38.02,37.85,37.87,4200.0,32.0606,32.1876,32.0437,32.0606,4200.0
2008-10-21 14:00:00,37.92,38.27,37.92,38.24,1200.0,32.103,32.3993,32.103,32.3739,1200.0
2008-10-21 14:30:00,38.3,38.43,38.1,38.15,5800.0,32.4247,32.5347,32.2554,32.2977,5800.0
2008-10-21 15:00:00,38.28,38.39,37.79,37.79,12100.0,32.4077,32.5009,31.9929,31.9929,12100.0
2008-10-21 15:30:00,37.75,37.77,37.23,37.26,11500.0,31.9591,31.976,31.5188,31.5442,11500.0
2008-10-21 16:00:00,37.26,37.26,37.26,37.26,0.0,31.5442,31.5442,31.5442,31.5442,0.0
2008-10-22 09:30:00,36.79,37.0,36.66,36.66,13800.0,31.1463,31.3241,31.0363,31.0363,13800.0
2008-10-22 10:00:00,36.54,36.68,36.33,36.41,22200.0,30.9347,31.0532,30.7569,30.8246,22200.0
2008-10-22 10:30:00,36.41,36.94,36.41,36.82,16400.0,30.8246,31.2733,30.8246,31.1717,16400.0
2008-10-22 11:00:00,36.76,36.76,36.4,36.5,14700.0,31.1209,31.1209,30.8161,30.9008,14700.0
2008-10-22 11:30:00,36.59,36.73,36.43,36.63,5800.0,30.977,31.0955,30.8415,31.0109,5800.0
2008-10-22 12:00:00,36.59,36.85,36.55,36.78,8900.0,30.977,31.1971,30.9431,31.1379,8900.0
2008-10-22 12:30:00,36.78,36.8,36.69,36.76,6000.0,31.1379,31.1548,31.0617,31.1209,6000.0
2008-10-22 13:00:00,36.73,36.73,36.28,36.35,4200.0,31.0955,31.0955,30.7146,30.7738,4200.0
2008-10-22 13:30:00,36.37,36.42,36.19,36.38,3900.0,30.7907,30.8331,30.6384,30.7992,3900.0
2008-10-22 14:00:00,36.26,36.31,36.1,36.22,4400.0,30.6976,30.74,30.5622,30.6638,4400.0
2008-10-22 14:30:00,36.21,36.21,35.86,36.0,5900.0,30.6553,30.6553,30.359,30.4775,5900.0
2008-10-22 15:00:00,36.02,36.04,35.46,35.48,16300.0,30.4944,30.5114,30.0203,30.0373,16300.0
2008-10-22 15:30:00,35.44,35.77,34.76,35.77,52900.0,30.0034,30.2828,29.4277,30.2828,52900.0
2008-10-22 16:00:00,35.77,35.77,35.77,35.77,0.0,30.2828,30.2828,30.2828,30.2828,0.0
2008-10-23 09:30:00,35.94,35.98,34.82,35.31,24300.0,30.4267,30.4606,29.4785,29.8934,24300.0
2008-10-23 10:00:00,35.39,35.7,35.24,35.34,103000.0,29.9611,30.2235,29.8341,29.9188,103000.0
2008-10-23 10:30:00,35.4,36.01,35.28,36.0,44700.0,29.9695,30.486,29.868,30.4775,44700.0
2008-10-23 11:00:00,36.19,36.24,35.67,35.71,44800.0,30.6384,30.6807,30.1981,30.232,44800.0
2008-10-23 11:30:00,35.8,35.89,35.56,35.65,15300.0,30.3082,30.3844,30.105,30.1812,15300.0
2008-10-23 12:00:00,35.71,35.71,34.88,34.88,15800.0,30.232,30.232,29.5293,29.5293,15800.0
2008-10-23 12:30:00,34.86,35.11,34.69,34.71,20100.0,29.5124,29.724,29.3685,29.3854,20100.0
2008-10-23 13:00:00,34.82,35.04,34.48,34.68,30300.0,29.4785,29.6648,29.1907,29.36,30300.0
2008-10-23 13:30:00,34.57,34.81,34.46,34.53,11700.0,29.2669,29.4701,29.1737,29.233,11700.0
2008-10-23 14:00:00,34.44,34.44,33.84,34.16,25000.0,29.1568,29.1568,28.6489,28.9198,25000.0
2008-10-23 14:30:00,34.15,34.62,33.9,34.07,35100.0,28.9113,29.3092,28.6997,28.8436,35100.0
2008-10-23 15:00:00,34.01,35.08,33.98,34.7,61100.0,28.7928,29.6986,28.7674,29.3769,61100.0
2008-10-23 15:30:00,34.7,35.49,34.26,35.49,48700.0,29.3769,30.0457,29.0044,30.0457,48700.0
2008-10-23 16:00:00,35.49,35.49,35.49,35.49,0.0,30.0457,30.0457,30.0457,30.0457,0.0
2008-10-24 09:30:00,33.73,34.38,33.13,34.38,15200.0,28.5557,29.106,28.0478,29.106,15200.0
2008-10-24 10:00:00,34.21,34.55,33.7,33.79,13000.0,28.9621,29.2499,28.5303,28.6065,13000.0
2008-10-24 10:30:00,33.91,34.37,33.9,34.36,9000.0,28.7081,29.0976,28.6997,29.0891,9000.0
2008-10-24 11:00:00,34.4,34.92,34.24,34.78,7600.0,29.123,29.5632,28.9875,29.4447,7600.0
2008-10-24 11:30:00,34.89,35.21,34.83,35.02,10100.0,29.5378,29.8087,29.487,29.6478,10100.0
2008-10-24 12:00:00,34.9,35.16,34.67,34.67,6400.0,29.5462,29.7664,29.3515,29.3515,6400.0
2008-10-24 12:30:00,34.53,34.66,34.37,34.61,7200.0,29.233,29.3431,29.0976,29.3007,7200.0
2008-10-24 13:00:00,34.57,34.91,34.5,34.73,5200.0,29.2669,29.5547,29.2076,29.4023,5200.0
2008-10-24 13:30:00,34.45,34.56,34.09,34.09,6300.0,29.1653,29.2584,28.8605,28.8605,6300.0
2008-10-24 14:00:00,34.19,34.49,34.08,34.25,9800.0,28.9452,29.1991,28.852,28.996,9800.0
2008-10-24 14:30:00,34.38,35.03,34.36,35.03,21300.0,29.106,29.6563,29.0891,29.6563,21300.0
2008-10-24 15:00:00,35.09,35.28,34.67,35.0,63200.0,29.7071,29.868,29.3515,29.6309,63200.0
2008-10-24 15:30:00,34.93,35.13,34.47,34.47,19800.0,29.5716,29.741,29.1822,29.1822,19800.0
2008-10-24 16:00:00,34.47,34.47,34.47,34.47,0.0,29.1822,29.1822,29.1822,29.1822,0.0
2008-10-27 09:30:00,34.0,34.12,33.67,34.05,19600.0,28.7843,28.8859,28.5049,28.8266,19600.0
2008-10-27 10:00:00,34.15,34.44,33.85,33.93,46600.0,28.9113,29.1568,28.6573,28.7251,46600.0
2008-10-27 10:30:00,33.94,34.05,33.62,34.02,9900.0,28.7335,28.8266,28.4626,28.8012,9900.0
2008-10-27 11:00:00,34.05,34.37,33.96,34.07,22100.0,28.8266,29.0976,28.7504,28.8436,22100.0
2008-10-27 11:30:00,34.1,34.13,33.92,34.03,54800.0,28.869,28.8944,28.7166,28.8097,54800.0
2008-10-27 12:00:00,34.13,34.44,34.13,34.26,26700.0,28.8944,29.1568,28.8944,29.0044,26700.0
2008-10-27 12:30:00,34.47,34.83,34.4,34.83,8600.0,29.1822,29.487,29.123,29.487,8600.0
2008-10-27 13:00:00,34.82,34.84,34.52,34.84,7200.0,29.4785,29.4955,29.2245,29.4955,7200.0
2008-10-27 13:30:00,35.05,35.16,34.89,34.98,4800.0,29.6732,29.7664,29.5378,29.614,4800.0
2008-10-27 14:00:00,35.0,35.01,34.55,34.55,1900.0,29.6309,29.6394,29.2499,29.2499,1900.0
2008-10-27 14:30:00,34.62,34.62,34.43,34.44,800.0,29.3092,29.3092,29.1483,29.1568,800.0
2008-10-27 15:00:00,34.35,34.74,34.35,34.45,11400.0,29.0806,29.4108,29.0806,29.1653,11400.0
2008-10-27 15:30:00,34.56,34.61,33.51,33.57,19200.0,29.2584,29.3007,28.3695,28.4203,19200.0
2008-10-27 16:00:00,33.57,33.57,33.57,33.57,0.0,28.4203,28.4203,28.4203,28.4203,0.0
2008-10-28 09:30:00,34.67,35.0,34.41,34.91,27500.0,29.3515,29.6309,29.1314,29.5547,27500.0
2008-10-28 10:00:00,34.71,34.77,34.3,34.38,34900.0,29.3854,29.4362,29.0383,29.106,34900.0
2008-10-28 10:30:00,34.37,34.47,33.78,33.8,28600.0,29.0976,29.1822,28.5981,28.615,28600.0
2008-10-28 11:00:00,33.88,34.09,33.81,34.01,11000.0,28.6827,28.8605,28.6235,28.7928,11000.0
2008-10-28 11:30:00,34.18,34.3,34.06,34.06,4700.0,28.9367,29.0383,28.8351,28.8351,4700.0
2008-10-28 12:00:00,34.01,34.27,34.0,34.09,22200.0,28.7928,29.0129,28.7843,28.8605,22200.0
2008-10-28 12:30:00,34.15,34.4,34.15,34.4,4100.0,28.9113,29.123,28.9113,29.123,4100.0
2008-10-28 13:00:00,34.6,34.6,34.49,34.49,2700.0,29.2923,29.2923,29.1991,29.1991,2700.0
2008-10-28 13:30:00,34.45,34.49,34.17,34.26,8500.0,29.1653,29.1991,28.9282,29.0044,8500.0
2008-10-28 14:00:00,34.28,34.81,34.22,34.81,7300.0,29.0214,29.4701,28.9706,29.4701,7300.0
2008-10-28 14:30:00,34.87,35.54,34.87,35.45,10100.0,29.5209,30.0881,29.5209,30.0119,10100.0
2008-10-28 15:00:00,35.54,36.08,35.26,36.06,23200.0,30.0881,30.5452,29.851,30.5283,23200.0
2008-10-28 15:30:00,36.02,37.07,35.89,37.04,27400.0,30.4944,31.3834,30.3844,31.358,27400.0
2008-10-28 16:00:00,37.04,37.04,37.04,37.04,0.0,31.358,31.358,31.358,31.358,0.0
2008-10-29 09:30:00,37.0,37.0,36.61,36.85,12500.0,31.3241,31.3241,30.9939,31.1971,12500.0
2008-10-29 10:00:00,36.58,37.24,36.58,37.24,13200.0,30.9685,31.5273,30.9685,31.5273,13200.0
2008-10-29 10:30:00,37.21,37.21,36.5,36.52,10900.0,31.5019,31.5019,30.9008,30.9177,10900.0
2008-10-29 11:00:00,36.51,36.84,36.51,36.83,9800.0,30.9093,31.1886,30.9093,31.1802,9800.0
2008-10-29 11:30:00,36.76,36.89,36.67,36.89,8400.0,31.1209,31.231,31.0447,31.231,8400.0
2008-10-29 12:00:00,36.86,37.15,36.86,37.14,3800.0,31.2056,31.4511,31.2056,31.4426,3800.0
2008-10-29 12:30:00,37.31,37.48,37.28,37.31,14900.0,31.5865,31.7305,31.5612,31.5865,14900.0
2008-10-29 13:00:00,37.35,37.35,37.14,37.34,5300.0,31.6204,31.6204,31.4426,31.6119,5300.0
2008-10-29 13:30:00,37.43,37.55,37.37,37.5,20800.0,31.6881,31.7897,31.6373,31.7474,20800.0
2008-10-29 14:00:00,37.24,37.48,36.73,36.87,23600.0,31.5273,31.7305,31.0955,31.214,23600.0
2008-10-29 14:30:00,36.92,37.34,36.55,37.05,18500.0,31.2564,31.6119,30.9431,31.3664,18500.0
2008-10-29 15:00:00,37.16,38.07,36.96,37.8,11900.0,31.4596,32.23,31.2902,32.0014,11900.0
2008-10-29 15:30:00,37.86,37.99,36.96,36.96,24500.0,32.0522,32.1622,31.2902,31.2902,24500.0
2008-10-29 16:00:00,36.96,36.96,36.96,36.96,0.0,31.2902,31.2902,31.2902,31.2902,0.0
2008-10-30 09:30:00,37.88,38.14,37.74,37.79,16400.0,32.0691,32.2892,31.9506,31.9929,16400.0
2008-10-30 10:00:00,37.91,38.03,37.5,37.5,21200.0,32.0945,32.1961,31.7474,31.7474,21200.0
2008-10-30 10:30:00,37.41,37.55,37.28,37.54,10900.0,31.6712,31.7897,31.5612,31.7813,10900.0
2008-10-30 11:00:00,37.5,37.68,37.3,37.39,13600.0,31.7474,31.8998,31.5781,31.6543,13600.0
2008-10-30 11:30:00,37.36,37.38,36.98,37.17,28900.0,31.6289,31.6458,31.3072,31.468,28900.0
2008-10-30 12:00:00,37.14,37.38,37.14,37.26,7500.0,31.4426,31.6458,31.4426,31.5442,7500.0
2008-10-30 12:30:00,37.28,37.47,37.28,37.3,24100.0,31.5612,31.722,31.5612,31.5781,24100.0
2008-10-30 13:00:00,37.37,37.69,37.37,37.43,11200.0,31.6373,31.9083,31.6373,31.6881,11200.0
2008-10-30 13:30:00,37.53,37.68,37.43,37.63,12900.0,31.7728,31.8998,31.6881,31.8575,12900.0
2008-10-30 14:00:00,37.66,38.04,37.63,37.91,28200.0,31.8829,32.2046,31.8575,32.0945,28200.0
2008-10-30 14:30:00,37.91,38.06,37.84,37.97,25200.0,32.0945,32.2215,32.0352,32.1453,25200.0
2008-10-30 15:00:00,37.98,38.14,37.58,37.76,34800.0,32.1538,32.2892,31.8151,31.9675,34800.0
2008-10-30 15:30:00,37.83,37.93,37.35,37.73,49800.0,32.0268,32.1114,31.6204,31.9421,49800.0
2008-10-30 16:00:00,37.73,37.73,37.73,37.73,0.0,31.9421,31.9421,31.9421,31.9421,0.0
2008-10-31 09:30:00,37.32,37.5,37.08,37.24,40300.0,31.595,31.7474,31.3918,31.5273,40300.0
2008-10-31 10:00:00,37.24,37.58,37.24,37.44,35000.0,31.5273,31.8151,31.5273,31.6966,35000.0
2008-10-31 10:30:00,37.48,37.63,37.45,37.54,16400.0,31.7305,31.8575,31.7051,31.7813,16400.0
2008-10-31 11:00:00,37.54,37.89,37.54,37.8,13900.0,31.7813,32.0776,31.7813,32.0014,13900.0
2008-10-31 11:30:00,37.95,38.0,37.78,37.95,20300.0,32.1284,32.1707,31.9845,32.1284,20300.0
2008-10-31 12:00:00,37.94,37.96,37.72,37.74,5700.0,32.1199,32.1368,31.9337,31.9506,5700.0
2008-10-31 12:30:00,37.78,37.88,37.67,37.88,5800.0,31.9845,32.0691,31.8913,32.0691,5800.0
2008-10-31 13:00:00,37.89,38.35,37.88,38.31,11100.0,32.0776,32.467,32.0691,32.4331,11100.0
2008-10-31 13:30:00,38.28,38.44,38.22,38.25,3700.0,32.4077,32.5432,32.357,32.3824,3700.0
2008-10-31 14:00:00,38.29,38.45,38.08,38.19,11000.0,32.4162,32.5517,32.2384,32.3316,11000.0
2008-10-31 14:30:00,38.22,38.44,38.13,38.33,12700.0,32.357,32.5432,32.2808,32.4501,12700.0
2008-10-31 15:00:00,38.39,38.59,37.83,37.93,33200.0,32.5009,32.6702,32.0268,32.1114,33200.0
2008-10-31 15:30:00,37.91,38.19,37.53,38.07,52500.0,32.0945,32.3316,31.7728,32.23,52500.0
2008-10-31 16:00:00,38.07,38.07,38.07,38.07,0.0,32.23,32.23,32.23,32.23,0.0
2008-11-03 09:30:00,37.89,38.21,37.73,38.15,18000.0,32.0776,32.3485,31.9421,32.2977,18000.0
2008-11-03 10:00:00,38.01,38.12,37.88,37.88,15600.0,32.1792,32.2723,32.0691,32.0691,15600.0
2008-11-03 10:30:00,37.81,38.06,37.79,37.99,23900.0,32.0098,32.2215,31.9929,32.1622,23900.0
2008-11-03 11:00:00,38.01,38.04,37.89,37.96,75900.0,32.1792,32.2046,32.0776,32.1368,75900.0
2008-11-03 11:30:00,37.96,38.16,37.93,38.11,35200.0,32.1368,32.3062,32.1114,32.2638,35200.0
2008-11-03 12:00:00,38.08,38.21,38.08,38.15,26700.0,32.2384,32.3485,32.2384,32.2977,26700.0
2008-11-03 12:30:00,38.19,38.23,38.07,38.09,27200.0,32.3316,32.3654,32.23,32.2469,27200.0
2008-11-03 13:00:00,38.13,38.16,38.04,38.04,6000.0,32.2808,32.3062,32.2046,32.2046,6000.0
2008-11-03 13:30:00,38.04,38.07,37.9,37.93,22800.0,32.2046,32.23,32.086,32.1114,22800.0
2008-11-03 14:00:00,37.92,37.92,37.76,37.83,24200.0,32.103,32.103,31.9675,32.0268,24200.0
2008-11-03 14:30:00,37.89,37.89,37.7,37.7,22000.0,32.0776,32.0776,31.9167,31.9167,22000.0
2008-11-03 15:00:00,37.65,37.72,37.54,37.62,61400.0,31.8744,31.9337,31.7813,31.849,61400.0
2008-11-03 15:30:00,37.65,37.92,37.6,37.78,60000.0,31.8744,32.103,31.8321,31.9845,60000.0
2008-11-03 16:00:00,37.78,37.78,37.78,37.78,0.0,31.9845,31.9845,31.9845,31.9845,0.0
2008-11-04 09:30:00,38.52,38.52,38.01,38.11,83800.0,32.6109,32.6109,32.1792,32.2638,83800.0
2008-11-04 10:00:00,38.04,38.4,38.03,38.4,64100.0,32.2046,32.5093,32.1961,32.5093,64100.0
2008-11-04 10:30:00,38.5,38.74,38.49,38.7,49200.0,32.594,32.7972,32.5855,32.7633,49200.0
2008-11-04 11:00:00,38.7,38.89,38.69,38.75,27000.0,32.7633,32.9242,32.7549,32.8056,27000.0
2008-11-04 11:30:00,38.78,39.1,38.73,39.07,22200.0,32.831,33.102,32.7887,33.0766,22200.0
2008-11-04 12:00:00,39.04,39.04,38.88,38.91,14700.0,33.0512,33.0512,32.9157,32.9411,14700.0
2008-11-04 12:30:00,38.81,38.89,38.78,38.88,24400.0,32.8564,32.9242,32.831,32.9157,24400.0
2008-11-04 13:00:00,38.92,38.98,38.78,38.94,39500.0,32.9496,33.0004,32.831,32.9665,39500.0
2008-11-04 13:30:00,38.98,39.04,38.9,39.0,34900.0,33.0004,33.0512,32.9326,33.0173,34900.0
2008-11-04 14:00:00,38.97,38.98,38.71,38.91,33600.0,32.9919,33.0004,32.7718,32.9411,33600.0
2008-11-04 14:30:00,38.94,38.94,38.55,38.68,33900.0,32.9665,32.9665,32.6363,32.7464,33900.0
2008-11-04 15:00:00,38.63,38.7,38.42,38.67,40800.0,32.7041,32.7633,32.5263,32.7379,40800.0
2008-11-04 15:30:00,38.82,39.13,38.8,39.06,56400.0,32.8649,33.1274,32.848,33.0681,56400.0
2008-11-04 16:00:00,39.03,39.12,39.03,39.12,9000.0,33.0427,33.1189,33.0427,33.1189,9000.0
2008-11-05 09:30:00,38.58,38.64,38.37,38.37,63900.0,32.6617,32.7125,32.4839,32.4839,63900.0
2008-11-05 10:00:00,38.38,38.63,38.38,38.54,35400.0,32.4924,32.7041,32.4924,32.6279,35400.0
2008-11-05 10:30:00,38.65,38.69,38.48,38.48,41400.0,32.721,32.7549,32.5771,32.5771,41400.0
2008-11-05 11:00:00,38.5,38.54,38.37,38.38,20100.0,32.594,32.6279,32.4839,32.4924,20100.0
2008-11-05 11:30:00,38.33,38.36,38.14,38.18,59300.0,32.4501,32.4755,32.2892,32.3231,59300.0
2008-11-05 12:00:00,38.23,38.23,37.79,37.8,55300.0,32.3654,32.3654,31.9929,32.0014,55300.0
2008-11-05 12:30:00,37.8,37.85,37.53,37.83,45900.0,32.0014,32.0437,31.7728,32.0268,45900.0
2008-11-05 13:00:00,37.83,37.85,37.71,37.75,33200.0,32.0268,32.0437,31.9252,31.9591,33200.0
2008-11-05 13:30:00,37.76,37.82,37.62,37.68,20800.0,31.9675,32.0183,31.849,31.8998,20800.0
2008-11-05 14:00:00,37.71,37.71,37.4,37.56,63000.0,31.9252,31.9252,31.6627,31.7982,63000.0
2008-11-05 14:30:00,37.6,37.82,37.59,37.68,53500.0,31.8321,32.0183,31.8236,31.8998,53500.0
2008-11-05 15:00:00,37.67,37.81,37.32,37.37,87000.0,31.8913,32.0098,31.595,31.6373,87000.0
2008-11-05 15:30:00,37.36,37.52,36.89,36.99,98600.0,31.6289,31.7643,31.231,31.3156,98600.0
2008-11-05 16:00:00,36.96,36.97,36.96,36.97,1200.0,31.2902,31.2987,31.2902,31.2987,1200.0
2008-11-06 09:30:00,36.4,36.69,36.04,36.12,91400.0,30.8161,31.0617,30.5114,30.5791,91400.0
2008-11-06 10:00:00,36.0,36.28,35.94,35.98,32500.0,30.4775,30.7146,30.4267,30.4606,32500.0
2008-11-06 10:30:00,36.04,36.04,35.65,35.65,23200.0,30.5114,30.5114,30.1812,30.1812,23200.0
2008-11-06 11:00:00,35.89,35.95,35.67,35.74,17200.0,30.3844,30.4352,30.1981,30.2574,17200.0
2008-11-06 11:30:00,35.78,35.89,35.61,35.8,7200.0,30.2913,30.3844,30.1473,30.3082,7200.0
2008-11-06 12:00:00,35.75,35.8,35.38,35.38,8000.0,30.2659,30.3082,29.9526,29.9526,8000.0
2008-11-06 12:30:00,35.32,35.45,35.23,35.37,18800.0,29.9018,30.0119,29.8256,29.9442,18800.0
2008-11-06 13:00:00,35.43,35.43,35.14,35.35,12000.0,29.9949,29.9949,29.7494,29.9272,12000.0
2008-11-06 13:30:00,35.24,35.29,35.05,35.24,17400.0,29.8341,29.8764,29.6732,29.8341,17400.0
2008-11-06 14:00:00,35.33,35.51,35.26,35.26,17900.0,29.9103,30.0627,29.851,29.851,17900.0
2008-11-06 14:30:00,35.36,35.69,35.36,35.44,38200.0,29.9357,30.2151,29.9357,30.0034,38200.0
2008-11-06 15:00:00,35.44,35.45,35.05,35.05,20100.0,30.0034,30.0119,29.6732,29.6732,20100.0
2008-11-06 15:30:00,35.09,35.24,34.88,35.08,20500.0,29.7071,29.8341,29.5293,29.6986,20500.0
2008-11-06 16:00:00,35.05,35.05,35.04,35.04,1100.0,29.6732,29.6732,29.6648,29.6648,1100.0
2008-11-07 09:30:00,35.43,35.55,35.14,35.35,44000.0,29.9949,30.0965,29.7494,29.9272,44000.0
2008-11-07 10:00:00,35.42,35.94,35.41,35.79,69700.0,29.9865,30.4267,29.978,30.2997,69700.0
2008-11-07 10:30:00,35.82,36.05,35.77,35.82,40500.0,30.3251,30.5198,30.2828,30.3251,40500.0
2008-11-07 11:00:00,35.83,35.87,35.41,35.41,38000.0,30.3336,30.3674,29.978,29.978,38000.0
2008-11-07 11:30:00,35.43,35.78,35.43,35.78,45800.0,29.9949,30.2913,29.9949,30.2913,45800.0
2008-11-07 12:00:00,35.8,35.89,35.71,35.78,30200.0,30.3082,30.3844,30.232,30.2913,30200.0
2008-11-07 12:30:00,35.66,35.83,35.66,35.81,13400.0,30.1897,30.3336,30.1897,30.3167,13400.0
2008-11-07 13:00:00,35.91,35.91,35.7,35.74,14400.0,30.4013,30.4013,30.2235,30.2574,14400.0
2008-11-07 13:30:00,35.79,35.81,35.61,35.81,8000.0,30.2997,30.3167,30.1473,30.3167,8000.0
2008-11-07 14:00:00,35.81,35.85,35.71,35.74,24800.0,30.3167,30.3505,30.232,30.2574,24800.0
2008-11-07 14:30:00,35.8,35.98,35.41,35.41,30600.0,30.3082,30.4606,29.978,29.978,30600.0
2008-11-07 15:00:00,35.41,35.63,35.24,35.4,47400.0,29.978,30.1643,29.8341,29.9695,47400.0
2008-11-07 15:30:00,35.33,35.86,35.3,35.86,29000.0,29.9103,30.359,29.8849,30.359,29000.0
2008-11-07 16:00:00,35.86,35.86,35.86,35.86,0.0,30.359,30.359,30.359,30.359,0.0
2008-11-10 09:30:00,36.71,36.72,36.11,36.24,67700.0,31.0786,31.0871,30.5706,30.6807,67700.0
2008-11-10 10:00:00,36.24,36.35,36.06,36.24,103800.0,30.6807,30.7738,30.5283,30.6807,103800.0
2008-11-10 10:30:00,36.25,36.36,36.08,36.08,35600.0,30.6892,30.7823,30.5452,30.5452,35600.0
2008-11-10 11:00:00,36.06,36.06,35.85,35.99,15100.0,30.5283,30.5283,30.3505,30.469,15100.0
2008-11-10 11:30:00,36.01,36.02,35.5,35.54,11200.0,30.486,30.4944,30.0542,30.0881,11200.0
2008-11-10 12:00:00,35.52,35.7,35.43,35.45,8700.0,30.0711,30.2235,29.9949,30.0119,8700.0
2008-11-10 12:30:00,35.43,35.45,35.15,35.15,19000.0,29.9949,30.0119,29.7579,29.7579,19000.0
2008-11-10 13:00:00,35.22,35.36,35.13,35.29,8100.0,29.8172,29.9357,29.741,29.8764,8100.0
2008-11-10 13:30:00,35.34,35.52,35.21,35.51,9000.0,29.9188,30.0711,29.8087,30.0627,9000.0
2008-11-10 14:00:00,35.45,35.5,35.26,35.26,9100.0,30.0119,30.0542,29.851,29.851,9100.0
2008-11-10 14:30:00,35.15,35.23,35.0,35.03,10200.0,29.7579,29.8256,29.6309,29.6563,10200.0
2008-11-10 15:00:00,34.88,35.25,34.83,34.96,17100.0,29.5293,29.8426,29.487,29.597,17100.0
2008-11-10 15:30:00,34.95,35.23,34.86,35.23,6800.0,29.5886,29.8256,29.5124,29.8256,6800.0
2008-11-10 16:00:00,35.23,35.23,35.23,35.23,0.0,29.8256,29.8256,29.8256,29.8256,0.0
2008-11-11 09:30:00,34.85,34.86,34.18,34.21,57200.0,29.5039,29.5124,28.9367,28.9621,57200.0
2008-11-11 10:00:00,34.17,34.3,34.16,34.3,23400.0,28.9282,29.0383,28.9198,29.0383,23400.0
2008-11-11 10:30:00,34.35,34.37,34.17,34.2,12400.0,29.0806,29.0976,28.9282,28.9536,12400.0
2008-11-11 11:00:00,34.09,34.18,34.03,34.14,18900.0,28.8605,28.9367,28.8097,28.9028,18900.0
2008-11-11 11:30:00,34.13,34.24,34.06,34.22,11500.0,28.8944,28.9875,28.8351,28.9706,11500.0
2008-11-11 12:00:00,34.17,34.19,33.98,34.05,9400.0,28.9282,28.9452,28.7674,28.8266,9400.0
2008-11-11 12:30:00,34.06,34.19,34.02,34.19,12200.0,28.8351,28.9452,28.8012,28.9452,12200.0
2008-11-11 13:00:00,34.27,34.3,34.18,34.18,3300.0,29.0129,29.0383,28.9367,28.9367,3300.0
2008-11-11 13:30:00,34.19,34.54,34.15,34.54,22100.0,28.9452,29.2415,28.9113,29.2415,22100.0
2008-11-11 14:00:00,34.5,34.94,34.5,34.94,14400.0,29.2076,29.5801,29.2076,29.5801,14400.0
2008-11-11 14:30:00,34.87,35.13,34.49,34.53,13100.0,29.5209,29.741,29.1991,29.233,13100.0
2008-11-11 15:00:00,34.38,34.7,34.38,34.65,19900.0,29.106,29.3769,29.106,29.3346,19900.0
2008-11-11 15:30:00,34.55,34.58,34.14,34.44,32200.0,29.2499,29.2753,28.9028,29.1568,32200.0
2008-11-11 16:00:00,34.44,34.44,34.44,34.44,0.0,29.1568,29.1568,29.1568,29.1568,0.0
2008-11-12 09:30:00,33.78,34.0,33.68,33.83,62300.0,28.5981,28.7843,28.5134,28.6404,62300.0
2008-11-12 10:00:00,33.81,33.92,33.68,33.71,5300.0,28.6235,28.7166,28.5134,28.5388,5300.0
2008-11-12 10:30:00,33.63,33.68,33.5,33.64,29000.0,28.4711,28.5134,28.361,28.4795,29000.0
2008-11-12 11:00:00,33.56,33.68,33.49,33.68,18100.0,28.4118,28.5134,28.3525,28.5134,18100.0
2008-11-12 11:30:00,33.64,33.64,33.39,33.5,13800.0,28.4795,28.4795,28.2679,28.361,13800.0
2008-11-12 12:00:00,33.54,33.54,33.33,33.54,3200.0,28.3949,28.3949,28.2171,28.3949,3200.0
2008-11-12 12:30:00,33.46,33.62,33.46,33.54,4500.0,28.3271,28.4626,28.3271,28.3949,4500.0
2008-11-12 13:00:00,33.6,33.61,33.46,33.47,13700.0,28.4457,28.4541,28.3271,28.3356,13700.0
2008-11-12 13:30:00,33.45,33.47,33.22,33.22,9600.0,28.3187,28.3356,28.124,28.124,9600.0
2008-11-12 14:00:00,33.23,33.23,33.0,33.21,10200.0,28.1324,28.1324,27.9377,28.1155,10200.0
2008-11-12 14:30:00,33.21,33.21,32.96,32.96,42900.0,28.1155,28.1155,27.9039,27.9039,42900.0
2008-11-12 15:00:00,32.92,32.94,32.74,32.75,26600.0,27.87,27.8869,27.7176,27.7261,26600.0
2008-11-12 15:30:00,32.92,33.06,32.69,32.77,46200.0,27.87,27.9885,27.6753,27.743,46200.0
2008-11-12 16:00:00,32.78,32.78,32.78,32.78,200.0,27.7515,27.7515,27.7515,27.7515,200.0
2008-11-13 09:30:00,32.55,32.92,32.09,32.09,54700.0,27.5567,27.87,27.1673,27.1673,54700.0
2008-11-13 10:00:00,32.06,32.7,32.0,32.58,65900.0,27.1419,27.6837,27.0911,27.5821,65900.0
2008-11-13 10:30:00,32.63,32.66,32.24,32.32,52300.0,27.6245,27.6499,27.2943,27.362,52300.0
2008-11-13 11:00:00,32.28,32.38,31.91,32.15,63400.0,27.3282,27.4128,27.0149,27.2181,63400.0
2008-11-13 11:30:00,32.2,32.22,32.0,32.04,44000.0,27.2604,27.2774,27.0911,27.125,44000.0
2008-11-13 12:00:00,32.03,32.07,31.65,31.69,68400.0,27.1165,27.1504,26.7948,26.8287,68400.0
2008-11-13 12:30:00,31.76,31.77,30.96,30.96,9400.0,26.8879,26.8964,26.2107,26.2107,9400.0
2008-11-13 13:00:00,30.95,31.54,30.95,31.48,22900.0,26.2022,26.7017,26.2022,26.6509,22900.0
2008-11-13 13:30:00,31.75,32.55,31.66,32.15,62900.0,26.8795,27.5567,26.8033,27.2181,62900.0
2008-11-13 14:00:00,32.16,33.09,31.95,33.04,34500.0,27.2266,28.0139,27.0488,27.9716,34500.0
2008-11-13 14:30:00,32.99,33.6,32.83,33.46,59400.0,27.9292,28.4457,27.7938,28.3271,59400.0
2008-11-13 15:00:00,33.34,33.8,32.79,33.8,40000.0,28.2256,28.615,27.7599,28.615,40000.0
2008-11-13 15:30:00,33.8,34.7,33.79,34.69,27600.0,28.615,29.3769,28.6065,29.3685,27600.0
2008-11-13 16:00:00,34.69,34.69,34.69,34.69,0.0,29.3685,29.3685,29.3685,29.3685,0.0
2008-11-14 09:30:00,33.79,34.06,33.48,33.93,27800.0,28.6065,28.8351,28.3441,28.7251,27800.0
2008-11-14 10:00:00,33.96,33.96,33.62,33.62,2800.0,28.7504,28.7504,28.4626,28.4626,2800.0
2008-11-14 10:30:00,33.29,33.35,33.24,33.34,2900.0,28.1832,28.234,28.1409,28.2256,2900.0
2008-11-14 11:00:00,33.28,33.39,33.07,33.18,6700.0,28.1748,28.2679,27.997,28.0901,6700.0
2008-11-14 11:30:00,32.99,33.24,32.99,33.15,11600.0,27.9292,28.1409,27.9292,28.0647,11600.0
2008-11-14 12:00:00,33.03,33.03,32.87,32.87,21700.0,27.9631,27.9631,27.8277,27.8277,21700.0
2008-11-14 12:30:00,33.09,33.48,33.02,33.48,2000.0,28.0139,28.3441,27.9546,28.3441,2000.0
2008-11-14 13:00:00,33.19,33.25,33.03,33.1,1600.0,28.0986,28.1494,27.9631,28.0224,1600.0
2008-11-14 13:30:00,33.57,33.58,33.26,33.58,1800.0,28.4203,28.4287,28.1578,28.4287,1800.0
2008-11-14 14:00:00,33.48,34.1,33.48,34.01,7000.0,28.3441,28.869,28.3441,28.7928,7000.0
2008-11-14 14:30:00,33.78,34.53,33.73,34.53,1600.0,28.5981,29.233,28.5557,29.233,1600.0
2008-11-14 15:00:00,34.5,34.6,34.01,34.01,5800.0,29.2076,29.2923,28.7928,28.7928,5800.0
2008-11-14 15:30:00,33.63,33.8,32.94,32.94,4000.0,28.4711,28.615,27.8869,27.8869,4000.0
2008-11-14 16:00:00,32.94,32.94,32.94,32.94,0.0,27.8869,27.8869,27.8869,27.8869,0.0
2008-11-17 09:30:00,32.47,32.62,32.17,32.62,17400.0,27.489,27.616,27.235,27.616,17400.0
2008-11-17 10:00:00,32.52,32.52,32.0,32.16,9400.0,27.5313,27.5313,27.0911,27.2266,9400.0
2008-11-17 10:30:00,32.11,32.19,32.07,32.08,8300.0,27.1842,27.252,27.1504,27.1588,8300.0
2008-11-17 11:00:00,32.41,32.44,32.27,32.27,5000.0,27.4382,27.4636,27.3197,27.3197,5000.0
2008-11-17 11:30:00,32.31,32.8,32.26,32.79,11900.0,27.3536,27.7684,27.3112,27.7599,11900.0
2008-11-17 12:00:00,32.84,32.9,32.72,32.82,4800.0,27.8023,27.8531,27.7007,27.7853,4800.0
2008-11-17 12:30:00,33.03,33.14,32.74,32.98,14100.0,27.9631,28.0562,27.7176,27.9208,14100.0
2008-11-17 13:00:00,32.91,32.91,32.54,32.61,8600.0,27.8615,27.8615,27.5483,27.6075,8600.0
2008-11-17 13:30:00,32.68,32.73,32.48,32.73,2200.0,27.6668,27.7091,27.4975,27.7091,2200.0
2008-11-17 14:00:00,32.48,32.68,32.43,32.46,1900.0,27.4975,27.6668,27.4552,27.4806,1900.0
2008-11-17 14:30:00,32.41,32.77,32.38,32.54,3800.0,27.4382,27.743,27.4128,27.5483,3800.0
2008-11-17 15:00:00,32.56,32.82,32.53,32.6,7600.0,27.5652,27.7853,27.5398,27.5991,7600.0
2008-11-17 15:30:00,32.64,32.64,32.15,32.15,8100.0,27.6329,27.6329,27.2181,27.2181,8100.0
2008-11-17 16:00:00,32.15,32.15,32.15,32.15,0.0,27.2181,27.2181,27.2181,27.2181,0.0
2008-11-18 09:30:00,32.44,32.62,32.28,32.38,33100.0,27.4636,27.616,27.3282,27.4128,33100.0
2008-11-18 10:00:00,32.33,32.46,32.14,32.3,2800.0,27.3705,27.4806,27.2096,27.3451,2800.0
2008-11-18 10:30:00,32.54,32.54,32.34,32.42,5500.0,27.5483,27.5483,27.379,27.4467,5500.0
2008-11-18 11:00:00,32.43,32.43,32.2,32.2,23800.0,27.4552,27.4552,27.2604,27.2604,23800.0
2008-11-18 11:30:00,32.26,32.67,32.26,32.6,28400.0,27.3112,27.6583,27.3112,27.5991,28400.0
2008-11-18 12:00:00,32.62,32.62,32.36,32.36,7000.0,27.616,27.616,27.3959,27.3959,7000.0
2008-11-18 12:30:00,32.21,32.24,32.05,32.07,22100.0,27.2689,27.2943,27.1334,27.1504,22100.0
2008-11-18 13:00:00,32.05,32.05,31.71,31.89,11400.0,27.1334,27.1334,26.8456,26.998,11400.0
2008-11-18 13:30:00,31.89,31.89,31.45,31.49,8300.0,26.998,26.998,26.6255,26.6594,8300.0
2008-11-18 14:00:00,31.7,31.82,31.46,31.73,4900.0,26.8371,26.9387,26.634,26.8625,4900.0
2008-11-18 14:30:00,31.67,31.74,31.27,31.4,7100.0,26.8117,26.871,26.4731,26.5832,7100.0
2008-11-18 15:00:00,31.45,32.06,31.45,31.95,5700.0,26.6255,27.1419,26.6255,27.0488,5700.0
2008-11-18 15:30:00,31.88,32.42,31.68,32.42,11200.0,26.9895,27.4467,26.8202,27.4467,11200.0
2008-11-18 16:00:00,32.42,32.42,32.42,32.42,0.0,27.4467,27.4467,27.4467,27.4467,0.0
2008-11-19 09:30:00,32.3,32.72,32.3,32.52,32000.0,27.3451,27.7007,27.3451,27.5313,32000.0
2008-11-19 10:00:00,32.63,32.84,32.63,32.73,8200.0,27.6245,27.8023,27.6245,27.7091,8200.0
2008-11-19 10:30:00,32.66,32.69,32.29,32.29,4200.0,27.6499,27.6753,27.3366,27.3366,4200.0
2008-11-19 11:00:00,32.18,32.25,31.82,31.82,3700.0,27.2435,27.3028,26.9387,26.9387,3700.0
2008-11-19 11:30:00,31.92,31.92,31.57,31.73,5600.0,27.0234,27.0234,26.7271,26.8625,5600.0
2008-11-19 12:00:00,31.64,31.64,31.44,31.52,1800.0,26.7863,26.7863,26.617,26.6848,1800.0
2008-11-19 12:30:00,31.61,31.65,31.54,31.55,4400.0,26.7609,26.7948,26.7017,26.7101,4400.0
2008-11-19 13:00:00,31.79,31.8,31.41,31.41,4200.0,26.9133,26.9218,26.5916,26.5916,4200.0
2008-11-19 13:30:00,31.28,31.6,31.28,31.52,5700.0,26.4816,26.7525,26.4816,26.6848,5700.0
2008-11-19 14:00:00,31.6,31.62,31.36,31.47,9800.0,26.7525,26.7694,26.5493,26.6424,9800.0
2008-11-19 14:30:00,31.25,31.76,31.22,31.61,17300.0,26.4562,26.8879,26.4308,26.7609,17300.0
2008-11-19 15:00:00,31.63,31.78,31.24,31.37,66000.0,26.7779,26.9049,26.4477,26.5578,66000.0
2008-11-19 15:30:00,31.43,31.43,30.64,30.64,13900.0,26.6086,26.6086,25.9397,25.9397,13900.0
2008-11-19 16:00:00,30.65,30.65,30.65,30.65,1100.0,25.9482,25.9482,25.9482,25.9482,1100.0
2008-11-20 09:30:00,30.22,30.57,30.08,30.32,53300.0,25.5842,25.8805,25.4657,25.6688,53300.0
2008-11-20 10:00:00,30.25,30.45,29.96,30.45,14900.0,25.6096,25.7789,25.3641,25.7789,14900.0
2008-11-20 10:30:00,30.45,30.83,30.25,30.81,15100.0,25.7789,26.1006,25.6096,26.0837,15100.0
2008-11-20 11:00:00,30.98,31.22,30.72,30.9,7200.0,26.2276,26.4308,26.0075,26.1599,7200.0
2008-11-20 11:30:00,30.81,31.0,30.69,30.75,5900.0,26.0837,26.2445,25.9821,26.0329,5900.0
2008-11-20 12:00:00,30.6,31.13,30.6,31.13,7800.0,25.9059,26.3546,25.9059,26.3546,7800.0
2008-11-20 12:30:00,31.27,31.46,31.09,31.14,10300.0,26.4731,26.634,26.3207,26.363,10300.0
2008-11-20 13:00:00,30.97,31.18,30.71,30.9,9900.0,26.2191,26.3969,25.999,26.1599,9900.0
2008-11-20 13:30:00,30.77,31.05,30.6,30.92,7100.0,26.0498,26.2868,25.9059,26.1768,7100.0
2008-11-20 14:00:00,31.14,31.14,30.38,30.38,14300.0,26.363,26.363,25.7196,25.7196,14300.0
2008-11-20 14:30:00,30.42,30.6,30.17,30.31,12700.0,25.7535,25.9059,25.5418,25.6604,12700.0
2008-11-20 15:00:00,30.35,30.48,29.88,29.88,5700.0,25.6942,25.8043,25.2963,25.2963,5700.0
2008-11-20 15:30:00,29.99,30.12,29.12,29.32,57700.0,25.3895,25.4995,24.6529,24.8222,57700.0
2008-11-20 16:00:00,29.27,29.27,29.12,29.12,3000.0,24.7799,24.7799,24.6529,24.6529,3000.0
2008-11-21 09:30:00,29.68,29.88,29.41,29.57,39300.0,25.127,25.2963,24.8984,25.0339,39300.0
2008-11-21 10:00:00,29.52,29.7,29.32,29.43,36700.0,24.9916,25.1439,24.8222,24.9154,36700.0
2008-11-21 10:30:00,29.42,29.54,29.0,29.02,7100.0,24.9069,25.0085,24.5513,24.5683,7100.0
2008-11-21 11:00:00,29.06,29.47,28.85,29.36,20000.0,24.6021,24.9492,24.4243,24.8561,20000.0
2008-11-21 11:30:00,29.49,29.67,29.33,29.34,7100.0,24.9662,25.1185,24.8307,24.8392,7100.0
2008-11-21 12:00:00,29.35,29.55,29.25,29.49,9600.0,24.8476,25.017,24.763,24.9662,9600.0
2008-11-21 12:30:00,29.49,29.74,29.46,29.54,4000.0,24.9662,25.1778,24.9408,25.0085,4000.0
2008-11-21 13:00:00,29.38,29.49,29.19,29.21,10100.0,24.873,24.9662,24.7122,24.7291,10100.0
2008-11-21 13:30:00,29.32,29.35,28.9,28.9,2100.0,24.8222,24.8476,24.4667,24.4667,2100.0
2008-11-21 14:00:00,29.22,29.35,29.04,29.23,5300.0,24.7376,24.8476,24.5852,24.746,5300.0
2008-11-21 14:30:00,29.13,29.21,28.92,29.11,9700.0,24.6614,24.7291,24.4836,24.6445,9700.0
2008-11-21 15:00:00,29.0,29.97,29.0,29.82,17300.0,24.5513,25.3725,24.5513,25.2455,17300.0
2008-11-21 15:30:00,30.27,30.76,29.87,30.74,19700.0,25.6265,26.0413,25.2879,26.0244,19700.0
2008-11-21 16:00:00,30.74,30.74,30.74,30.74,0.0,26.0244,26.0244,26.0244,26.0244,0.0
2008-11-24 09:30:00,31.42,31.42,31.07,31.42,34100.0,26.6001,26.6001,26.3038,26.6001,34100.0
2008-11-24 10:00:00,31.45,32.14,31.45,32.12,32000.0,26.6255,27.2096,26.6255,27.1927,32000.0
2008-11-24 10:30:00,32.15,32.22,31.87,32.11,23200.0,27.2181,27.2774,26.9811,27.1842,23200.0
2008-11-24 11:00:00,32.1,32.14,31.89,32.08,25000.0,27.1758,27.2096,26.998,27.1588,25000.0
2008-11-24 11:30:00,32.1,32.23,31.95,32.17,11000.0,27.1758,27.2858,27.0488,27.235,11000.0
2008-11-24 12:00:00,32.23,32.23,31.57,31.58,12200.0,27.2858,27.2858,26.7271,26.7355,12200.0
2008-11-24 12:30:00,31.68,31.89,31.58,31.85,12800.0,26.8202,26.998,26.7355,26.9641,12800.0
2008-11-24 13:00:00,31.87,31.95,31.7,31.87,4500.0,26.9811,27.0488,26.8371,26.9811,4500.0
2008-11-24 13:30:00,31.89,32.04,31.73,32.04,18500.0,26.998,27.125,26.8625,27.125,18500.0
2008-11-24 14:00:00,32.04,32.06,31.74,32.05,33800.0,27.125,27.1419,26.871,27.1334,33800.0
2008-11-24 14:30:00,32.06,32.13,31.9,32.03,12200.0,27.1419,27.2012,27.0065,27.1165,12200.0
2008-11-24 15:00:00,32.03,32.59,32.03,32.59,22000.0,27.1165,27.5906,27.1165,27.5906,22000.0
2008-11-24 15:30:00,32.6,32.87,32.18,32.51,35200.0,27.5991,27.8277,27.2435,27.5229,35200.0
2008-11-24 16:00:00,32.51,32.51,32.51,32.51,0.0,27.5229,27.5229,27.5229,27.5229,0.0
2008-11-25 09:30:00,33.01,33.01,32.41,32.5,21900.0,27.9462,27.9462,27.4382,27.5144,21900.0
2008-11-25 10:00:00,32.5,32.74,32.37,32.51,30900.0,27.5144,27.7176,27.4044,27.5229,30900.0
2008-11-25 10:30:00,32.54,32.55,32.02,32.06,19600.0,27.5483,27.5567,27.108,27.1419,19600.0
2008-11-25 11:00:00,32.06,32.22,31.77,32.21,13500.0,27.1419,27.2774,26.8964,27.2689,13500.0
2008-11-25 11:30:00,32.22,32.41,32.18,32.31,11000.0,27.2774,27.4382,27.2435,27.3536,11000.0
2008-11-25 12:00:00,32.3,32.3,31.97,32.02,5300.0,27.3451,27.3451,27.0657,27.108,5300.0
2008-11-25 12:30:00,32.05,32.05,31.73,31.85,11000.0,27.1334,27.1334,26.8625,26.9641,11000.0
2008-11-25 13:00:00,31.8,32.01,31.77,32.01,10000.0,26.9218,27.0996,26.8964,27.0996,10000.0
2008-11-25 13:30:00,32.11,32.13,31.98,31.98,15100.0,27.1842,27.2012,27.0742,27.0742,15100.0
2008-11-25 14:00:00,31.91,32.02,31.69,31.78,9700.0,27.0149,27.108,26.8287,26.9049,9700.0
2008-11-25 14:30:00,31.78,32.28,31.78,32.22,4700.0,26.9049,27.3282,26.9049,27.2774,4700.0
2008-11-25 15:00:00,32.22,32.44,32.16,32.3,11400.0,27.2774,27.4636,27.2266,27.3451,11400.0
2008-11-25 15:30:00,32.33,32.55,32.18,32.37,12700.0,27.3705,27.5567,27.2435,27.4044,12700.0
2008-11-25 16:00:00,32.34,32.34,32.22,32.25,8400.0,27.379,27.379,27.2774,27.3028,8400.0
2008-11-26 09:30:00,31.82,32.5,31.75,32.41,34000.0,26.9387,27.5144,26.8795,27.4382,34000.0
2008-11-26 10:00:00,32.44,32.78,32.4,32.78,24100.0,27.4636,27.7515,27.4298,27.7515,24100.0
2008-11-26 10:30:00,32.66,32.91,32.55,32.91,5700.0,27.6499,27.8615,27.5567,27.8615,5700.0
2008-11-26 11:00:00,32.86,33.1,32.76,33.1,11900.0,27.8192,28.0224,27.7345,28.0224,11900.0
2008-11-26 11:30:00,33.03,33.17,32.95,33.12,10700.0,27.9631,28.0816,27.8954,28.0393,10700.0
2008-11-26 12:00:00,33.01,33.12,32.97,33.05,14600.0,27.9462,28.0393,27.9123,27.98,14600.0
2008-11-26 12:30:00,33.09,33.3,33.09,33.24,2800.0,28.0139,28.1917,28.0139,28.1409,2800.0
2008-11-26 13:00:00,33.23,33.23,33.08,33.08,2300.0,28.1324,28.1324,28.0054,28.0054,2300.0
2008-11-26 13:30:00,33.08,33.11,32.98,32.98,600.0,28.0054,28.0308,27.9208,27.9208,600.0
2008-11-26 14:00:00,33.02,33.13,32.88,33.08,3600.0,27.9546,28.0478,27.8361,28.0054,3600.0
2008-11-26 14:30:00,33.32,33.5,33.31,33.5,1500.0,28.2086,28.361,28.2002,28.361,1500.0
2008-11-26 15:00:00,33.52,33.69,33.45,33.59,4300.0,28.3779,28.5219,28.3187,28.4372,4300.0
2008-11-26 15:30:00,33.62,33.7,33.42,33.7,4900.0,28.4626,28.5303,28.2933,28.5303,4900.0
2008-11-26 16:00:00,33.71,33.71,33.71,33.71,1200.0,28.5388,28.5388,28.5388,28.5388,1200.0
2008-11-28 09:30:00,33.39,33.51,33.31,33.41,17700.0,28.2679,28.3695,28.2002,28.2848,17700.0
2008-11-28 10:00:00,33.4,33.51,33.37,33.47,101700.0,28.2764,28.3695,28.251,28.3356,101700.0
2008-11-28 10:30:00,33.42,33.42,33.27,33.32,73100.0,28.2933,28.2933,28.1663,28.2086,73100.0
2008-11-28 11:00:00,33.31,33.33,33.27,33.27,6000.0,28.2002,28.2171,28.1663,28.1663,6000.0
2008-11-28 11:30:00,33.36,33.49,33.34,33.49,1800.0,28.2425,28.3525,28.2256,28.3525,1800.0
2008-11-28 12:00:00,33.49,33.51,33.4,33.4,3400.0,28.3525,28.3695,28.2764,28.2764,3400.0
2008-11-28 12:30:00,33.36,33.65,33.36,33.64,7600.0,28.2425,28.488,28.2425,28.4795,7600.0
2008-11-28 13:00:00,33.67,33.67,33.67,33.67,200.0,28.5049,28.5049,28.5049,28.5049,200.0
2008-11-28 13:30:00,33.67,33.67,33.67,33.67,0.0,28.5049,28.5049,28.5049,28.5049,0.0
2008-11-28 14:00:00,33.67,33.67,33.67,33.67,0.0,28.5049,28.5049,28.5049,28.5049,0.0
2008-11-28 14:30:00,33.67,33.67,33.67,33.67,0.0,28.5049,28.5049,28.5049,28.5049,0.0
2008-11-28 15:00:00,33.67,33.67,33.67,33.67,0.0,28.5049,28.5049,28.5049,28.5049,0.0
2008-11-28 15:30:00,33.67,33.67,33.67,33.67,0.0,28.5049,28.5049,28.5049,28.5049,0.0
2008-12-01 09:30:00,32.86,32.97,32.31,32.31,38800.0,27.8192,27.9123,27.3536,27.3536,38800.0
2008-12-01 10:00:00,32.38,32.46,32.24,32.24,8500.0,27.4128,27.4806,27.2943,27.2943,8500.0
2008-12-01 10:30:00,32.21,32.29,32.05,32.05,800.0,27.2689,27.3366,27.1334,27.1334,800.0
2008-12-01 11:00:00,32.0,32.03,31.94,31.97,1900.0,27.0911,27.1165,27.0403,27.0657,1900.0
2008-12-01 11:30:00,32.09,32.15,32.08,32.11,1200.0,27.1673,27.2181,27.1588,27.1842,1200.0
2008-12-01 12:00:00,32.04,32.11,31.91,31.91,27800.0,27.125,27.1842,27.0149,27.0149,27800.0
2008-12-01 12:30:00,31.93,31.99,31.83,31.87,20800.0,27.0319,27.0827,26.9472,26.9811,20800.0
2008-12-01 13:00:00,31.87,31.99,31.84,31.95,21400.0,26.9811,27.0827,26.9557,27.0488,21400.0
2008-12-01 13:30:00,32.02,32.07,31.82,31.96,34000.0,27.108,27.1504,26.9387,27.0573,34000.0
2008-12-01 14:00:00,32.0,32.0,31.83,31.92,33400.0,27.0911,27.0911,26.9472,27.0234,33400.0
2008-12-01 14:30:00,31.87,32.17,31.87,32.01,36600.0,26.9811,27.235,26.9811,27.0996,36600.0
2008-12-01 15:00:00,32.04,32.04,31.74,31.82,19900.0,27.125,27.125,26.871,26.9387,19900.0
2008-12-01 15:30:00,31.77,31.8,31.16,31.2,40900.0,26.8964,26.9218,26.38,26.4138,40900.0
2008-12-01 16:00:00,31.2,31.2,31.2,31.2,0.0,26.4138,26.4138,26.4138,26.4138,0.0
2008-12-02 09:30:00,31.62,31.68,31.01,31.19,81200.0,26.7694,26.8202,26.253,26.4054,81200.0
2008-12-02 10:00:00,31.17,31.59,31.15,31.56,80800.0,26.3884,26.744,26.3715,26.7186,80800.0
2008-12-02 10:30:00,31.61,31.83,31.61,31.8,26100.0,26.7609,26.9472,26.7609,26.9218,26100.0
2008-12-02 11:00:00,31.83,31.93,31.67,31.93,2200.0,26.9472,27.0319,26.8117,27.0319,2200.0
2008-12-02 11:30:00,31.89,32.1,31.77,32.06,3100.0,26.998,27.1758,26.8964,27.1419,3100.0
2008-12-02 12:00:00,32.07,32.26,32.0,32.26,4000.0,27.1504,27.3112,27.0911,27.3112,4000.0
2008-12-02 12:30:00,32.17,32.19,32.13,32.18,1400.0,27.235,27.252,27.2012,27.2435,1400.0
2008-12-02 13:00:00,32.18,32.21,32.11,32.12,53700.0,27.2435,27.2689,27.1842,27.1927,53700.0
2008-12-02 13:30:00,31.95,31.95,31.74,31.75,7000.0,27.0488,27.0488,26.871,26.8795,7000.0
2008-12-02 14:00:00,31.66,31.66,31.21,31.36,4200.0,26.8033,26.8033,26.4223,26.5493,4200.0
2008-12-02 14:30:00,31.29,31.7,31.29,31.7,8100.0,26.49,26.8371,26.49,26.8371,8100.0
2008-12-02 15:00:00,31.71,32.01,31.39,31.88,31000.0,26.8456,27.0996,26.5747,26.9895,31000.0
2008-12-02 15:30:00,31.97,32.21,31.66,32.21,17500.0,27.0657,27.2689,26.8033,27.2689,17500.0
2008-12-02 16:00:00,32.24,32.24,32.24,32.24,200.0,27.2943,27.2943,27.2943,27.2943,200.0
2008-12-03 09:30:00,31.3,31.72,31.3,31.56,9600.0,26.4985,26.8541,26.4985,26.7186,9600.0
2008-12-03 10:00:00,31.41,31.92,31.41,31.88,36100.0,26.5916,27.0234,26.5916,26.9895,36100.0
2008-12-03 10:30:00,31.98,32.54,31.98,32.54,49700.0,27.0742,27.5483,27.0742,27.5483,49700.0
2008-12-03 11:00:00,32.53,32.68,32.37,32.53,19300.0,27.5398,27.6668,27.4044,27.5398,19300.0
2008-12-03 11:30:00,32.51,32.68,32.42,32.68,23400.0,27.5229,27.6668,27.4467,27.6668,23400.0
2008-12-03 12:00:00,32.73,32.73,32.33,32.41,4600.0,27.7091,27.7091,27.3705,27.4382,4600.0
2008-12-03 12:30:00,32.5,32.6,32.42,32.5,9700.0,27.5144,27.5991,27.4467,27.5144,9700.0
2008-12-03 13:00:00,32.47,32.47,32.36,32.44,2000.0,27.489,27.489,27.3959,27.4636,2000.0
2008-12-03 13:30:00,31.98,31.98,31.74,31.77,6900.0,27.0742,27.0742,26.871,26.8964,6900.0
2008-12-03 14:00:00,31.79,32.24,31.66,32.17,20300.0,26.9133,27.2943,26.8033,27.235,20300.0
2008-12-03 14:30:00,32.24,32.63,32.24,32.43,4400.0,27.2943,27.6245,27.2943,27.4552,4400.0
2008-12-03 15:00:00,32.44,32.58,32.31,32.41,23100.0,27.4636,27.5821,27.3536,27.4382,23100.0
2008-12-03 15:30:00,32.52,32.99,32.52,32.96,5100.0,27.5313,27.9292,27.5313,27.9039,5100.0
2008-12-03 16:00:00,32.96,32.96,32.96,32.96,0.0,27.9039,27.9039,27.9039,27.9039,0.0
2008-12-04 09:30:00,32.34,32.81,32.34,32.81,9200.0,27.379,27.7769,27.379,27.7769,9200.0
2008-12-04 10:00:00,32.93,32.93,32.51,32.59,6200.0,27.8785,27.8785,27.5229,27.5906,6200.0
2008-12-04 10:30:00,32.54,32.91,32.54,32.91,6700.0,27.5483,27.8615,27.5483,27.8615,6700.0
2008-12-04 11:00:00,32.88,32.88,32.56,32.79,3900.0,27.8361,27.8361,27.5652,27.7599,3900.0
2008-12-04 11:30:00,32.66,32.73,32.61,32.62,8900.0,27.6499,27.7091,27.6075,27.616,8900.0
2008-12-04 12:00:00,32.46,32.47,32.39,32.39,7500.0,27.4806,27.489,27.4213,27.4213,7500.0
2008-12-04 12:30:00,32.38,32.46,32.33,32.35,4000.0,27.4128,27.4806,27.3705,27.3874,4000.0
2008-12-04 13:00:00,32.34,32.34,32.18,32.18,2200.0,27.379,27.379,27.2435,27.2435,2200.0
2008-12-04 13:30:00,32.19,32.34,32.14,32.34,5100.0,27.252,27.379,27.2096,27.379,5100.0
2008-12-04 14:00:00,32.35,32.44,32.25,32.29,1200.0,27.3874,27.4636,27.3028,27.3366,1200.0
2008-12-04 14:30:00,32.44,32.46,32.21,32.31,1200.0,27.4636,27.4806,27.2689,27.3536,1200.0
2008-12-04 15:00:00,32.1,32.1,31.3,31.3,5900.0,27.1758,27.1758,26.4985,26.4985,5900.0
2008-12-04 15:30:00,31.28,31.77,31.18,31.77,15700.0,26.4816,26.8964,26.3969,26.8964,15700.0
2008-12-04 16:00:00,31.77,31.77,31.77,31.77,0.0,26.8964,26.8964,26.8964,26.8964,0.0
2008-12-05 09:30:00,31.21,31.49,31.1,31.14,12300.0,26.4223,26.6594,26.3292,26.363,12300.0
2008-12-05 10:00:00,30.95,30.98,30.69,30.84,7600.0,26.2022,26.2276,25.9821,26.1091,7600.0
2008-12-05 10:30:00,30.91,31.07,30.67,30.97,20900.0,26.1683,26.3038,25.9651,26.2191,20900.0
2008-12-05 11:00:00,31.0,31.06,30.87,30.87,6100.0,26.2445,26.2953,26.1345,26.1345,6100.0
2008-12-05 11:30:00,30.8,31.07,30.8,31.07,48900.0,26.0752,26.3038,26.0752,26.3038,48900.0
2008-12-05 12:00:00,31.12,31.21,31.05,31.12,55200.0,26.3461,26.4223,26.2868,26.3461,55200.0
2008-12-05 12:30:00,31.14,31.14,30.96,31.04,8900.0,26.363,26.363,26.2107,26.2784,8900.0
2008-12-05 13:00:00,31.05,31.37,31.05,31.22,14100.0,26.2868,26.5578,26.2868,26.4308,14100.0
2008-12-05 13:30:00,31.22,31.99,31.22,31.91,31500.0,26.4308,27.0827,26.4308,27.0149,31500.0
2008-12-05 14:00:00,31.93,32.0,31.65,31.88,9100.0,27.0319,27.0911,26.7948,26.9895,9100.0
2008-12-05 14:30:00,31.8,32.64,31.8,32.59,6000.0,26.9218,27.6329,26.9218,27.5906,6000.0
2008-12-05 15:00:00,32.38,32.64,32.22,32.38,14700.0,27.4128,27.6329,27.2774,27.4128,14700.0
2008-12-05 15:30:00,32.61,32.99,32.59,32.99,23900.0,27.6075,27.9292,27.5906,27.9292,23900.0
2008-12-05 16:00:00,32.99,32.99,32.99,32.99,0.0,27.9292,27.9292,27.9292,27.9292,0.0
2008-12-08 09:30:00,33.7,33.94,33.59,33.77,30500.0,28.5303,28.7335,28.4372,28.5896,30500.0
2008-12-08 10:00:00,33.71,34.03,33.66,34.03,100800.0,28.5388,28.8097,28.4965,28.8097,100800.0
2008-12-08 10:30:00,34.06,34.36,34.05,34.24,7900.0,28.8351,29.0891,28.8266,28.9875,7900.0
2008-12-08 11:00:00,34.26,34.31,34.17,34.2,14000.0,29.0044,29.0468,28.9282,28.9536,14000.0
2008-12-08 11:30:00,34.23,34.34,34.16,34.2,11000.0,28.979,29.0722,28.9198,28.9536,11000.0
2008-12-08 12:00:00,34.06,34.36,34.06,34.35,7000.0,28.8351,29.0891,28.8351,29.0806,7000.0
2008-12-08 12:30:00,34.41,34.41,34.14,34.23,3800.0,29.1314,29.1314,28.9028,28.979,3800.0
2008-12-08 13:00:00,34.33,34.39,34.19,34.27,6800.0,29.0637,29.1145,28.9452,29.0129,6800.0
2008-12-08 13:30:00,34.06,34.25,34.05,34.05,3800.0,28.8351,28.996,28.8266,28.8266,3800.0
2008-12-08 14:00:00,34.14,34.51,34.12,34.47,6100.0,28.9028,29.2161,28.8859,29.1822,6100.0
2008-12-08 14:30:00,34.44,34.75,34.39,34.75,12500.0,29.1568,29.4193,29.1145,29.4193,12500.0
2008-12-08 15:00:00,34.76,34.85,34.72,34.84,7900.0,29.4277,29.5039,29.3939,29.4955,7900.0
2008-12-08 15:30:00,34.8,34.9,34.4,34.46,32100.0,29.4616,29.5462,29.123,29.1737,32100.0
2008-12-08 16:00:00,34.42,34.42,34.42,34.42,3000.0,29.1399,29.1399,29.1399,29.1399,3000.0
2008-12-09 09:30:00,33.99,34.5,33.86,34.44,61100.0,28.7758,29.2076,28.6658,29.1568,61100.0
2008-12-09 10:00:00,34.4,35.13,34.4,35.1,16700.0,29.123,29.741,29.123,29.7156,16700.0
2008-12-09 10:30:00,35.09,35.42,35.09,35.36,10300.0,29.7071,29.9865,29.7071,29.9357,10300.0
2008-12-09 11:00:00,35.34,35.35,35.08,35.08,12400.0,29.9188,29.9272,29.6986,29.6986,12400.0
2008-12-09 11:30:00,35.12,35.17,34.97,35.1,12900.0,29.7325,29.7748,29.6055,29.7156,12900.0
2008-12-09 12:00:00,35.11,35.22,34.93,34.93,11200.0,29.724,29.8172,29.5716,29.5716,11200.0
2008-12-09 12:30:00,35.02,35.19,35.02,35.05,12000.0,29.6478,29.7918,29.6478,29.6732,12000.0
2008-12-09 13:00:00,35.02,35.07,34.73,34.73,32900.0,29.6478,29.6902,29.4023,29.4023,32900.0
2008-12-09 13:30:00,34.72,34.8,34.62,34.74,21300.0,29.3939,29.4616,29.3092,29.4108,21300.0
2008-12-09 14:00:00,34.62,34.62,34.16,34.16,8100.0,29.3092,29.3092,28.9198,28.9198,8100.0
2008-12-09 14:30:00,34.13,34.58,34.13,34.58,26300.0,28.8944,29.2753,28.8944,29.2753,26300.0
2008-12-09 15:00:00,34.65,34.78,34.48,34.49,15000.0,29.3346,29.4447,29.1907,29.1991,15000.0
2008-12-09 15:30:00,34.33,34.54,34.23,34.46,14500.0,29.0637,29.2415,28.979,29.1737,14500.0
2008-12-09 16:00:00,34.37,34.37,34.37,34.37,1000.0,29.0976,29.0976,29.0976,29.0976,1000.0
2008-12-10 09:30:00,34.57,34.63,34.19,34.43,20400.0,29.2669,29.3177,28.9452,29.1483,20400.0
2008-12-10 10:00:00,34.59,34.88,34.59,34.77,11300.0,29.2838,29.5293,29.2838,29.4362,11300.0
2008-12-10 10:30:00,34.77,34.87,34.53,34.58,8700.0,29.4362,29.5209,29.233,29.2753,8700.0
2008-12-10 11:00:00,34.58,34.88,34.58,34.78,12400.0,29.2753,29.5293,29.2753,29.4447,12400.0
2008-12-10 11:30:00,34.78,34.98,34.67,34.88,18500.0,29.4447,29.614,29.3515,29.5293,18500.0
2008-12-10 12:00:00,34.88,35.07,34.76,34.76,10200.0,29.5293,29.6902,29.4277,29.4277,10200.0
2008-12-10 12:30:00,34.71,34.75,34.66,34.67,7300.0,29.3854,29.4193,29.3431,29.3515,7300.0
2008-12-10 13:00:00,34.65,34.81,34.65,34.66,8500.0,29.3346,29.4701,29.3346,29.3431,8500.0
2008-12-10 13:30:00,34.68,34.68,34.46,34.62,3600.0,29.36,29.36,29.1737,29.3092,3600.0
2008-12-10 14:00:00,34.28,34.32,34.19,34.23,2500.0,29.0214,29.0552,28.9452,28.979,2500.0
2008-12-10 14:30:00,34.2,34.5,34.17,34.32,14800.0,28.9536,29.2076,28.9282,29.0552,14800.0
2008-12-10 15:00:00,34.31,34.58,34.31,34.54,5100.0,29.0468,29.2753,29.0468,29.2415,5100.0
2008-12-10 15:30:00,34.56,34.65,34.39,34.49,7700.0,29.2584,29.3346,29.1145,29.1991,7700.0
2008-12-10 16:00:00,34.43,34.43,34.43,34.43,500.0,29.1483,29.1483,29.1483,29.1483,500.0
2008-12-11 09:30:00,34.18,34.36,33.94,34.36,12300.0,28.9367,29.0891,28.7335,29.0891,12300.0
2008-12-11 10:00:00,34.4,34.56,34.3,34.5,25200.0,29.123,29.2584,29.0383,29.2076,25200.0
2008-12-11 10:30:00,34.51,34.57,34.44,34.44,800.0,29.2161,29.2669,29.1568,29.1568,800.0
2008-12-11 11:00:00,34.54,34.58,34.42,34.42,6300.0,29.2415,29.2753,29.1399,29.1399,6300.0
2008-12-11 11:30:00,34.44,34.55,34.34,34.54,9900.0,29.1568,29.2499,29.0722,29.2415,9900.0
2008-12-11 12:00:00,34.65,34.68,34.5,34.55,3900.0,29.3346,29.36,29.2076,29.2499,3900.0
2008-12-11 12:30:00,34.55,34.61,34.48,34.6,3300.0,29.2499,29.3007,29.1907,29.2923,3300.0
2008-12-11 13:00:00,34.62,34.66,34.32,34.36,18700.0,29.3092,29.3431,29.0552,29.0891,18700.0
2008-12-11 13:30:00,34.36,34.42,34.18,34.18,2200.0,29.0891,29.1399,28.9367,28.9367,2200.0
2008-12-11 14:00:00,34.29,34.3,34.06,34.11,8200.0,29.0298,29.0383,28.8351,28.8774,8200.0
2008-12-11 14:30:00,34.12,34.15,33.53,33.53,13300.0,28.8859,28.9113,28.3864,28.3864,13300.0
2008-12-11 15:00:00,33.51,33.64,33.33,33.55,11800.0,28.3695,28.4795,28.2171,28.4033,11800.0
2008-12-11 15:30:00,33.45,33.54,33.31,33.42,17200.0,28.3187,28.3949,28.2002,28.2933,17200.0
2008-12-11 16:00:00,33.42,33.42,33.42,33.42,0.0,28.2933,28.2933,28.2933,28.2933,0.0
2008-12-12 09:30:00,32.83,33.33,32.75,33.33,25200.0,27.7938,28.2171,27.7261,28.2171,25200.0
2008-12-12 10:00:00,33.51,33.57,33.17,33.19,2300.0,28.3695,28.4203,28.0816,28.0986,2300.0
2008-12-12 10:30:00,33.1,33.67,33.1,33.67,3600.0,28.0224,28.5049,28.0224,28.5049,3600.0
2008-12-12 11:00:00,33.52,33.72,33.46,33.46,20100.0,28.3779,28.5473,28.3271,28.3271,20100.0
2008-12-12 11:30:00,33.44,33.53,33.35,33.53,23700.0,28.3102,28.3864,28.234,28.3864,23700.0
2008-12-12 12:00:00,33.58,33.68,33.55,33.65,9700.0,28.4287,28.5134,28.4033,28.488,9700.0
2008-12-12 12:30:00,33.61,34.05,33.61,34.05,6800.0,28.4541,28.8266,28.4541,28.8266,6800.0
2008-12-12 13:00:00,34.02,34.02,33.74,33.74,8300.0,28.8012,28.8012,28.5642,28.5642,8300.0
2008-12-12 13:30:00,33.84,33.84,33.52,33.64,12800.0,28.6489,28.6489,28.3779,28.4795,12800.0
2008-12-12 14:00:00,33.77,34.0,33.66,33.73,11700.0,28.5896,28.7843,28.4965,28.5557,11700.0
2008-12-12 14:30:00,33.67,34.16,33.67,34.11,5600.0,28.5049,28.9198,28.5049,28.8774,5600.0
2008-12-12 15:00:00,34.17,34.26,33.9,34.07,12500.0,28.9282,29.0044,28.6997,28.8436,12500.0
2008-12-12 15:30:00,33.98,34.2,33.89,34.13,4800.0,28.7674,28.9536,28.6912,28.8944,4800.0
2008-12-12 16:00:00,34.13,34.13,34.13,34.13,0.0,28.8944,28.8944,28.8944,28.8944,0.0
2008-12-15 09:30:00,34.35,34.35,33.74,33.77,13200.0,29.0806,29.0806,28.5642,28.5896,13200.0
2008-12-15 10:00:00,33.68,33.76,33.37,33.43,23200.0,28.5134,28.5811,28.251,28.3018,23200.0
2008-12-15 10:30:00,33.54,33.56,33.27,33.29,16100.0,28.3949,28.4118,28.1663,28.1832,16100.0
2008-12-15 11:00:00,33.27,33.51,33.25,33.51,11000.0,28.1663,28.3695,28.1494,28.3695,11000.0
2008-12-15 11:30:00,33.46,33.62,33.42,33.59,11600.0,28.3271,28.4626,28.2933,28.4372,11600.0
2008-12-15 12:00:00,33.53,33.75,33.49,33.75,6000.0,28.3864,28.5727,28.3525,28.5727,6000.0
2008-12-15 12:30:00,33.71,33.71,33.56,33.56,1100.0,28.5388,28.5388,28.4118,28.4118,1100.0
2008-12-15 13:00:00,33.43,33.55,33.38,33.55,5300.0,28.3018,28.4033,28.2594,28.4033,5300.0
2008-12-15 13:30:00,33.53,33.61,33.51,33.51,2300.0,28.3864,28.4541,28.3695,28.3695,2300.0
2008-12-15 14:00:00,33.64,33.66,33.54,33.54,3300.0,28.4795,28.4965,28.3949,28.3949,3300.0
2008-12-15 14:30:00,33.55,33.61,33.47,33.47,3500.0,28.4033,28.4541,28.3356,28.3356,3500.0
2008-12-15 15:00:00,33.45,33.51,33.24,33.28,3800.0,28.3187,28.3695,28.1409,28.1748,3800.0
2008-12-15 15:30:00,33.56,33.7,33.55,33.69,4400.0,28.4118,28.5303,28.4033,28.5219,4400.0
2008-12-15 16:00:00,33.69,33.69,33.69,33.69,0.0,28.5219,28.5219,28.5219,28.5219,0.0
2008-12-16 09:30:00,33.96,34.12,33.85,34.12,39000.0,28.7504,28.8859,28.6573,28.8859,39000.0
2008-12-16 10:00:00,34.15,34.18,34.03,34.09,4900.0,28.9113,28.9367,28.8097,28.8605,4900.0
2008-12-16 10:30:00,34.05,34.19,34.05,34.19,1000.0,28.8266,28.9452,28.8266,28.9452,1000.0
2008-12-16 11:00:00,34.2,34.24,34.12,34.19,5400.0,28.9536,28.9875,28.8859,28.9452,5400.0
2008-12-16 11:30:00,34.25,34.39,34.25,34.33,8200.0,28.996,29.1145,28.996,29.0637,8200.0
2008-12-16 12:00:00,34.36,34.36,34.28,34.28,2900.0,29.0891,29.0891,29.0214,29.0214,2900.0
2008-12-16 12:30:00,34.29,34.32,34.27,34.3,3200.0,29.0298,29.0552,29.0129,29.0383,3200.0
2008-12-16 13:00:00,34.29,34.29,34.25,34.27,11700.0,29.0298,29.0298,28.996,29.0129,11700.0
2008-12-16 13:30:00,34.28,34.31,34.22,34.26,7000.0,29.0214,29.0468,28.9706,29.0044,7000.0
2008-12-16 14:00:00,34.23,34.63,34.23,34.51,28100.0,28.979,29.3177,28.979,29.2161,28100.0
2008-12-16 14:30:00,34.7,34.89,34.51,34.72,15000.0,29.3769,29.5378,29.2161,29.3939,15000.0
2008-12-16 15:00:00,34.69,35.29,34.51,35.24,13600.0,29.3685,29.8764,29.2161,29.8341,13600.0
2008-12-16 15:30:00,35.11,35.25,34.93,35.19,20600.0,29.724,29.8426,29.5716,29.7918,20600.0
2008-12-16 16:00:00,35.22,35.22,35.22,35.22,300.0,29.8172,29.8172,29.8172,29.8172,300.0
2008-12-17 09:30:00,34.78,34.91,34.67,34.84,23200.0,29.4447,29.5547,29.3515,29.4955,23200.0
2008-12-17 10:00:00,34.85,34.85,34.39,34.56,20400.0,29.5039,29.5039,29.1145,29.2584,20400.0
2008-12-17 10:30:00,34.52,34.73,34.51,34.7,28800.0,29.2245,29.4023,29.2161,29.3769,28800.0
2008-12-17 11:00:00,34.79,34.79,34.68,34.69,26100.0,29.4531,29.4531,29.36,29.3685,26100.0
2008-12-17 11:30:00,34.69,34.92,34.68,34.92,26600.0,29.3685,29.5632,29.36,29.5632,26600.0
2008-12-17 12:00:00,34.88,35.19,34.88,35.09,11200.0,29.5293,29.7918,29.5293,29.7071,11200.0
2008-12-17 12:30:00,35.09,35.18,34.95,35.12,19200.0,29.7071,29.7833,29.5886,29.7325,19200.0
2008-12-17 13:00:00,35.07,35.19,35.01,35.18,9500.0,29.6902,29.7918,29.6394,29.7833,9500.0
2008-12-17 13:30:00,35.18,35.33,35.18,35.24,27800.0,29.7833,29.9103,29.7833,29.8341,27800.0
2008-12-17 14:00:00,35.22,35.31,35.07,35.11,3500.0,29.8172,29.8934,29.6902,29.724,3500.0
2008-12-17 14:30:00,34.97,35.07,34.77,35.02,8200.0,29.6055,29.6902,29.4362,29.6478,8200.0
2008-12-17 15:00:00,35.08,35.23,35.0,35.13,10000.0,29.6986,29.8256,29.6309,29.741,10000.0
2008-12-17 15:30:00,34.98,35.19,34.87,34.87,46900.0,29.614,29.7918,29.5209,29.5209,46900.0
2008-12-17 16:00:00,34.88,34.9,34.85,34.85,2200.0,29.5293,29.5462,29.5039,29.5039,2200.0
2008-12-18 09:30:00,34.87,34.95,34.52,34.57,32300.0,29.5209,29.5886,29.2245,29.2669,32300.0
2008-12-18 10:00:00,34.61,34.73,34.56,34.66,5300.0,29.3007,29.4023,29.2584,29.3431,5300.0
2008-12-18 10:30:00,34.71,34.84,34.71,34.76,21100.0,29.3854,29.4955,29.3854,29.4277,21100.0
2008-12-18 11:00:00,34.82,34.82,34.55,34.6,30000.0,29.4785,29.4785,29.2499,29.2923,30000.0
2008-12-18 11:30:00,34.64,34.8,34.59,34.76,3500.0,29.3261,29.4616,29.2838,29.4277,3500.0
2008-12-18 12:00:00,34.72,34.78,34.62,34.66,3600.0,29.3939,29.4447,29.3092,29.3431,3600.0
2008-12-18 12:30:00,34.64,34.67,34.57,34.61,23700.0,29.3261,29.3515,29.2669,29.3007,23700.0
2008-12-18 13:00:00,34.63,34.67,34.55,34.55,8600.0,29.3177,29.3515,29.2499,29.2499,8600.0
2008-12-18 13:30:00,34.54,34.55,34.35,34.35,6400.0,29.2415,29.2499,29.0806,29.0806,6400.0
2008-12-18 14:00:00,34.35,34.42,34.11,34.2,11500.0,29.0806,29.1399,28.8774,28.9536,11500.0
2008-12-18 14:30:00,34.19,34.34,34.11,34.24,10500.0,28.9452,29.0722,28.8774,28.9875,10500.0
2008-12-18 15:00:00,34.17,34.2,33.62,33.69,19300.0,28.9282,28.9536,28.4626,28.5219,19300.0
2008-12-18 15:30:00,33.78,34.03,33.76,33.99,17200.0,28.5981,28.8097,28.5811,28.7758,17200.0
2008-12-18 16:00:00,34.07,34.07,34.07,34.07,100.0,28.8436,28.8436,28.8436,28.8436,100.0
2008-12-19 09:30:00,34.38,34.61,34.21,34.5,32400.0,29.106,29.3007,28.9621,29.2076,32400.0
2008-12-19 10:00:00,34.52,34.82,34.52,34.78,17700.0,29.2245,29.4785,29.2245,29.4447,17700.0
2008-12-19 10:30:00,34.8,34.89,34.75,34.83,7000.0,29.4616,29.5378,29.4193,29.487,7000.0
2008-12-19 11:00:00,34.81,34.81,34.66,34.66,5500.0,29.4701,29.4701,29.3431,29.3431,5500.0
2008-12-19 11:30:00,34.7,34.75,34.53,34.53,6900.0,29.3769,29.4193,29.233,29.233,6900.0
2008-12-19 12:00:00,34.3,34.41,34.3,34.41,6200.0,29.0383,29.1314,29.0383,29.1314,6200.0
2008-12-19 12:30:00,34.42,34.47,34.34,34.36,4900.0,29.1399,29.1822,29.0722,29.0891,4900.0
2008-12-19 13:00:00,34.4,34.52,34.4,34.51,3700.0,29.123,29.2245,29.123,29.2161,3700.0
2008-12-19 13:30:00,34.55,34.61,34.51,34.51,2500.0,29.2499,29.3007,29.2161,29.2161,2500.0
2008-12-19 14:00:00,34.55,34.59,34.41,34.47,10400.0,29.2499,29.2838,29.1314,29.1822,10400.0
2008-12-19 14:30:00,34.46,34.68,34.43,34.5,28500.0,29.1737,29.36,29.1483,29.2076,28500.0
2008-12-19 15:00:00,34.41,34.48,34.26,34.46,16900.0,29.1314,29.1907,29.0044,29.1737,16900.0
2008-12-19 15:30:00,34.46,34.47,34.26,34.47,62500.0,29.1737,29.1822,29.0044,29.1822,62500.0
2008-12-19 16:00:00,34.47,34.47,34.47,34.47,0.0,29.1822,29.1822,29.1822,29.1822,0.0
2008-12-22 09:30:00,34.03,34.03,33.52,33.59,31000.0,29.0918,29.0918,28.6558,28.7156,31000.0
2008-12-22 10:00:00,33.57,33.57,33.35,33.38,11900.0,28.6985,28.6985,28.5104,28.5361,11900.0
2008-12-22 10:30:00,33.38,33.6,33.38,33.53,26200.0,28.5361,28.7242,28.5361,28.6643,26200.0
2008-12-22 11:00:00,33.52,33.57,33.39,33.45,11700.0,28.6558,28.6985,28.5446,28.5959,11700.0
2008-12-22 11:30:00,33.41,33.41,33.2,33.31,13700.0,28.5617,28.5617,28.3822,28.4762,13700.0
2008-12-22 12:00:00,33.26,33.29,33.17,33.17,7700.0,28.4335,28.4591,28.3565,28.3565,7700.0
2008-12-22 12:30:00,33.17,33.31,33.14,33.28,9000.0,28.3565,28.4762,28.3309,28.4506,9000.0
2008-12-22 13:00:00,33.25,33.32,33.22,33.32,4200.0,28.4249,28.4848,28.3993,28.4848,4200.0
2008-12-22 13:30:00,33.24,33.28,33.03,33.08,25000.0,28.4164,28.4506,28.2369,28.2796,25000.0
2008-12-22 14:00:00,33.09,33.13,32.85,32.85,7200.0,28.2882,28.3224,28.083,28.083,7200.0
2008-12-22 14:30:00,32.88,33.01,32.8,32.8,34000.0,28.1086,28.2198,28.0402,28.0402,34000.0
2008-12-22 15:00:00,32.84,32.87,32.68,32.7,38000.0,28.0744,28.1001,27.9377,27.9548,38000.0
2008-12-22 15:30:00,32.74,33.31,32.7,33.3,30400.0,27.9889,28.4762,27.9548,28.4677,30400.0
2008-12-22 16:00:00,33.3,33.3,33.3,33.3,0.0,28.4677,28.4677,28.4677,28.4677,0.0
2008-12-23 09:30:00,33.39,33.65,33.33,33.65,32800.0,28.5446,28.7669,28.4933,28.7669,32800.0
2008-12-23 10:00:00,33.64,33.67,33.42,33.47,16100.0,28.7583,28.784,28.5703,28.613,16100.0
2008-12-23 10:30:00,33.6,33.7,33.47,33.47,9700.0,28.7242,28.8096,28.613,28.613,9700.0
2008-12-23 11:00:00,33.44,33.45,33.27,33.27,8700.0,28.5874,28.5959,28.442,28.442,8700.0
2008-12-23 11:30:00,33.26,33.39,33.17,33.17,16900.0,28.4335,28.5446,28.3565,28.3565,16900.0
2008-12-23 12:00:00,33.11,33.11,32.97,33.05,8500.0,28.3053,28.3053,28.1856,28.254,8500.0
2008-12-23 12:30:00,33.06,33.06,32.89,33.0,3800.0,28.2625,28.2625,28.1172,28.2112,3800.0
2008-12-23 13:00:00,33.04,33.05,32.97,33.05,3000.0,28.2454,28.254,28.1856,28.254,3000.0
2008-12-23 13:30:00,32.99,33.06,32.95,33.06,9100.0,28.2027,28.2625,28.1685,28.2625,9100.0
2008-12-23 14:00:00,33.07,33.12,33.03,33.08,12000.0,28.2711,28.3138,28.2369,28.2796,12000.0
2008-12-23 14:30:00,33.04,33.09,32.78,32.85,11500.0,28.2454,28.2882,28.0231,28.083,11500.0
2008-12-23 15:00:00,32.84,33.06,32.83,33.04,13700.0,28.0744,28.2625,28.0659,28.2454,13700.0
2008-12-23 15:30:00,33.04,33.08,32.95,33.0,38600.0,28.2454,28.2796,28.1685,28.2112,38600.0
2008-12-23 16:00:00,33.02,33.02,33.02,33.02,900.0,28.2283,28.2283,28.2283,28.2283,900.0
2008-12-24 09:30:00,33.06,33.13,32.92,32.93,22800.0,28.2625,28.3224,28.1428,28.1514,22800.0
2008-12-24 10:00:00,32.89,33.06,32.89,33.04,13400.0,28.1172,28.2625,28.1172,28.2454,13400.0
2008-12-24 10:30:00,33.03,33.08,33.0,33.02,15400.0,28.2369,28.2796,28.2112,28.2283,15400.0
2008-12-24 11:00:00,33.03,33.08,32.98,33.0,25200.0,28.2369,28.2796,28.1941,28.2112,25200.0
2008-12-24 11:30:00,33.0,33.09,32.98,33.06,17100.0,28.2112,28.2882,28.1941,28.2625,17100.0
2008-12-24 12:00:00,33.06,33.09,33.01,33.08,23500.0,28.2625,28.2882,28.2198,28.2796,23500.0
2008-12-24 12:30:00,33.06,33.18,33.05,33.09,36100.0,28.2625,28.3651,28.254,28.2882,36100.0
2008-12-24 13:00:00,33.09,33.09,33.09,33.09,0.0,28.2882,28.2882,28.2882,28.2882,0.0
2008-12-26 09:30:00,33.23,33.23,33.06,33.08,24000.0,28.4078,28.4078,28.2625,28.2796,24000.0
2008-12-26 10:00:00,33.07,33.14,33.06,33.14,18600.0,28.2711,28.3309,28.2625,28.3309,18600.0
2008-12-26 10:30:00,33.14,33.14,33.02,33.04,21300.0,28.3309,28.3309,28.2283,28.2454,21300.0
2008-12-26 11:00:00,33.06,33.11,32.97,32.98,2400.0,28.2625,28.3053,28.1856,28.1941,2400.0
2008-12-26 11:30:00,33.0,33.02,32.98,33.01,1900.0,28.2112,28.2283,28.1941,28.2198,1900.0
2008-12-26 12:00:00,33.05,33.07,33.03,33.04,5700.0,28.254,28.2711,28.2369,28.2454,5700.0
2008-12-26 12:30:00,33.03,33.04,32.95,32.99,10200.0,28.2369,28.2454,28.1685,28.2027,10200.0
2008-12-26 13:00:00,32.99,33.0,32.95,32.95,2800.0,28.2027,28.2112,28.1685,28.1685,2800.0
2008-12-26 13:30:00,32.99,33.04,32.97,33.03,3100.0,28.2027,28.2454,28.1856,28.2369,3100.0
2008-12-26 14:00:00,33.04,33.09,33.02,33.08,2200.0,28.2454,28.2882,28.2283,28.2796,2200.0
2008-12-26 14:30:00,33.09,33.12,33.09,33.11,8600.0,28.2882,28.3138,28.2882,28.3053,8600.0
2008-12-26 15:00:00,33.15,33.17,33.14,33.14,5800.0,28.3395,28.3565,28.3309,28.3309,5800.0
2008-12-26 15:30:00,33.17,33.17,33.09,33.13,6600.0,28.3565,28.3565,28.2882,28.3224,6600.0
2008-12-26 16:00:00,33.13,33.13,33.13,33.13,0.0,28.3224,28.3224,28.3224,28.3224,0.0
2008-12-29 09:30:00,33.18,33.2,33.03,33.03,3000.0,28.3651,28.3822,28.2369,28.2369,3000.0
2008-12-29 10:00:00,33.01,33.01,32.62,32.66,12500.0,28.2198,28.2198,27.8864,27.9206,12500.0
2008-12-29 10:30:00,32.65,32.72,32.55,32.65,10700.0,27.912,27.9719,27.8265,27.912,10700.0
2008-12-29 11:00:00,32.58,32.63,32.58,32.59,800.0,27.8522,27.8949,27.8522,27.8607,800.0
2008-12-29 11:30:00,32.64,32.66,32.59,32.59,4300.0,27.9035,27.9206,27.8607,27.8607,4300.0
2008-12-29 12:00:00,32.7,32.71,32.62,32.62,5800.0,27.9548,27.9633,27.8864,27.8864,5800.0
2008-12-29 12:30:00,32.6,32.65,32.55,32.55,6300.0,27.8693,27.912,27.8265,27.8265,6300.0
2008-12-29 13:00:00,32.52,32.54,32.47,32.48,15300.0,27.8009,27.818,27.7581,27.7667,15300.0
2008-12-29 13:30:00,32.47,32.71,32.46,32.67,8800.0,27.7581,27.9633,27.7496,27.9291,8800.0
2008-12-29 14:00:00,32.65,32.65,32.53,32.65,19200.0,27.912,27.912,27.8094,27.912,19200.0
2008-12-29 14:30:00,32.64,32.7,32.58,32.7,24800.0,27.9035,27.9548,27.8522,27.9548,24800.0
2008-12-29 15:00:00,32.7,32.82,32.69,32.7,37600.0,27.9548,28.0573,27.9462,27.9548,37600.0
2008-12-29 15:30:00,32.69,32.88,32.68,32.88,50500.0,27.9462,28.1086,27.9377,28.1086,50500.0
2008-12-29 16:00:00,32.88,32.88,32.88,32.88,0.0,28.1086,28.1086,28.1086,28.1086,0.0
2008-12-30 09:30:00,33.03,33.25,33.03,33.14,16800.0,28.2369,28.4249,28.2369,28.3309,16800.0
2008-12-30 10:00:00,33.09,33.3,33.04,33.27,34800.0,28.2882,28.4677,28.2454,28.442,34800.0
2008-12-30 10:30:00,33.3,33.36,33.29,33.31,8600.0,28.4677,28.519,28.4591,28.4762,8600.0
2008-12-30 11:00:00,33.29,33.38,33.22,33.38,10100.0,28.4591,28.5361,28.3993,28.5361,10100.0
2008-12-30 11:30:00,33.42,33.69,33.42,33.64,17100.0,28.5703,28.8011,28.5703,28.7583,17100.0
2008-12-30 12:00:00,33.71,33.71,33.51,33.52,7000.0,28.8182,28.8182,28.6472,28.6558,7000.0
2008-12-30 12:30:00,33.53,33.53,33.39,33.42,8600.0,28.6643,28.6643,28.5446,28.5703,8600.0
2008-12-30 13:00:00,33.48,33.49,33.41,33.41,33300.0,28.6216,28.6301,28.5617,28.5617,33300.0
2008-12-30 13:30:00,33.44,33.49,33.38,33.43,27700.0,28.5874,28.6301,28.5361,28.5788,27700.0
2008-12-30 14:00:00,33.38,33.46,33.38,33.44,6500.0,28.5361,28.6045,28.5361,28.5874,6500.0
2008-12-30 14:30:00,33.47,33.53,33.41,33.43,5300.0,28.613,28.6643,28.5617,28.5788,5300.0
2008-12-30 15:00:00,33.44,33.47,33.35,33.43,14200.0,28.5874,28.613,28.5104,28.5788,14200.0
2008-12-30 15:30:00,33.42,33.7,33.42,33.69,24700.0,28.5703,28.8096,28.5703,28.8011,24700.0
2008-12-30 16:00:00,33.65,33.65,33.65,33.65,5000.0,28.7669,28.7669,28.7669,28.7669,5000.0
2008-12-31 09:30:00,33.62,33.97,33.62,33.91,15400.0,28.7412,29.0405,28.7412,28.9892,15400.0
2008-12-31 10:00:00,33.94,34.06,33.94,34.01,9600.0,29.0148,29.1174,29.0148,29.0747,9600.0
2008-12-31 10:30:00,34.01,34.14,33.98,34.12,4700.0,29.0747,29.1858,29.049,29.1687,4700.0
2008-12-31 11:00:00,34.13,34.25,34.07,34.25,18500.0,29.1772,29.2798,29.1259,29.2798,18500.0
2008-12-31 11:30:00,34.26,34.32,34.22,34.25,5800.0,29.2884,29.3397,29.2542,29.2798,5800.0
2008-12-31 12:00:00,34.3,34.3,34.19,34.21,9300.0,29.3226,29.3226,29.2285,29.2456,9300.0
2008-12-31 12:30:00,34.19,34.29,34.19,34.29,13700.0,29.2285,29.314,29.2285,29.314,13700.0
2008-12-31 13:00:00,34.28,34.3,34.13,34.16,4500.0,29.3055,29.3226,29.1772,29.2029,4500.0
2008-12-31 13:30:00,34.18,34.28,34.16,34.26,8500.0,29.22,29.3055,29.2029,29.2884,8500.0
2008-12-31 14:00:00,34.3,34.37,34.22,34.22,9800.0,29.3226,29.3824,29.2542,29.2542,9800.0
2008-12-31 14:30:00,34.32,34.34,34.19,34.32,11300.0,29.3397,29.3568,29.2285,29.3397,11300.0
2008-12-31 15:00:00,34.4,34.43,34.16,34.16,9900.0,29.4081,29.4337,29.2029,29.2029,9900.0
2008-12-31 15:30:00,34.25,34.36,34.04,34.05,32300.0,29.2798,29.3739,29.1003,29.1088,32300.0
2008-12-31 16:00:00,34.05,34.05,34.05,34.05,0.0,29.1088,29.1088,29.1088,29.1088,0.0
2009-01-02 09:30:00,34.11,34.2,34.01,34.05,24700.0,29.1601,29.2371,29.0747,29.1088,24700.0
2009-01-02 10:00:00,34.03,34.28,34.03,34.2,7700.0,29.0918,29.3055,29.0918,29.2371,7700.0
2009-01-02 10:30:00,34.5,34.69,34.5,34.69,9400.0,29.4935,29.656,29.4935,29.656,9400.0
2009-01-02 11:00:00,34.67,34.72,34.62,34.71,5100.0,29.6389,29.6816,29.5961,29.6731,5100.0
2009-01-02 11:30:00,34.73,34.9,34.73,34.9,10600.0,29.6902,29.8355,29.6902,29.8355,10600.0
2009-01-02 12:00:00,34.84,34.9,34.84,34.86,3300.0,29.7842,29.8355,29.7842,29.8013,3300.0
2009-01-02 12:30:00,34.87,34.99,34.87,34.96,11300.0,29.8099,29.9124,29.8099,29.8868,11300.0
2009-01-02 13:00:00,34.96,35.07,34.92,35.07,2300.0,29.8868,29.9808,29.8526,29.9808,2300.0
2009-01-02 13:30:00,35.07,35.17,35.06,35.09,6800.0,29.9808,30.0663,29.9723,29.9979,6800.0
2009-01-02 14:00:00,35.1,35.24,35.05,35.22,4000.0,30.0065,30.1262,29.9637,30.1091,4000.0
2009-01-02 14:30:00,35.25,35.31,35.21,35.27,5200.0,30.1347,30.186,30.1005,30.1518,5200.0
2009-01-02 15:00:00,35.31,35.38,35.3,35.38,5200.0,30.186,30.2458,30.1775,30.2458,5200.0
2009-01-02 15:30:00,35.4,35.52,35.35,35.42,15000.0,30.2629,30.3655,30.2202,30.28,15000.0
2009-01-02 16:00:00,35.43,35.43,35.43,35.43,100.0,30.2886,30.2886,30.2886,30.2886,100.0
2009-01-05 09:30:00,35.16,35.29,35.0,35.01,25700.0,30.0578,30.1689,29.921,29.9295,25700.0
2009-01-05 10:00:00,35.11,35.35,35.05,35.33,9000.0,30.015,30.2202,29.9637,30.2031,9000.0
2009-01-05 10:30:00,35.45,35.63,35.45,35.55,11600.0,30.3057,30.4596,30.3057,30.3912,11600.0
2009-01-05 11:00:00,35.53,35.59,35.44,35.45,7800.0,30.3741,30.4254,30.2971,30.3057,7800.0
2009-01-05 11:30:00,35.38,35.51,35.33,35.36,13600.0,30.2458,30.357,30.2031,30.2287,13600.0
2009-01-05 12:00:00,35.34,35.5,35.34,35.5,5900.0,30.2117,30.3484,30.2117,30.3484,5900.0
2009-01-05 12:30:00,35.49,35.49,35.35,35.37,9000.0,30.3399,30.3399,30.2202,30.2373,9000.0
2009-01-05 13:00:00,35.48,35.59,35.44,35.51,13500.0,30.3313,30.4254,30.2971,30.357,13500.0
2009-01-05 13:30:00,35.56,35.75,35.51,35.74,19300.0,30.3997,30.5622,30.357,30.5536,19300.0
2009-01-05 14:00:00,35.75,35.85,35.6,35.6,8400.0,30.5622,30.6476,30.4339,30.4339,8400.0
2009-01-05 14:30:00,35.54,35.61,35.34,35.41,22800.0,30.3826,30.4425,30.2117,30.2715,22800.0
2009-01-05 15:00:00,35.43,35.51,35.24,35.27,34300.0,30.2886,30.357,30.1262,30.1518,34300.0
2009-01-05 15:30:00,35.26,35.46,35.25,35.4,31000.0,30.1433,30.3142,30.1347,30.2629,31000.0
2009-01-05 16:00:00,35.4,35.4,35.4,35.4,0.0,30.2629,30.2629,30.2629,30.2629,0.0
2009-01-06 09:30:00,35.83,36.29,35.83,36.26,45100.0,30.6305,31.0238,30.6305,30.9981,45100.0
2009-01-06 10:00:00,36.3,36.32,36.03,36.03,24200.0,31.0323,31.0494,30.8015,30.8015,24200.0
2009-01-06 10:30:00,36.1,36.25,36.1,36.17,31600.0,30.8614,30.9896,30.8614,30.9212,31600.0
2009-01-06 11:00:00,36.17,36.17,36.04,36.09,15900.0,30.9212,30.9212,30.8101,30.8528,15900.0
2009-01-06 11:30:00,36.14,36.24,36.13,36.17,15800.0,30.8956,30.981,30.887,30.9212,15800.0
2009-01-06 12:00:00,36.23,36.39,36.2,36.34,31200.0,30.9725,31.1093,30.9469,31.0665,31200.0
2009-01-06 12:30:00,36.44,36.58,36.43,36.56,15100.0,31.152,31.2717,31.1435,31.2546,15100.0
2009-01-06 13:00:00,36.56,36.57,36.32,36.43,13100.0,31.2546,31.2632,31.0494,31.1435,13100.0
2009-01-06 13:30:00,36.4,36.56,36.35,36.48,26000.0,31.1178,31.2546,31.0751,31.1862,26000.0
2009-01-06 14:00:00,36.46,36.76,36.4,36.68,42700.0,31.1691,31.4256,31.1178,31.3572,42700.0
2009-01-06 14:30:00,36.75,36.9,36.73,36.9,23100.0,31.417,31.5453,31.3999,31.5453,23100.0
2009-01-06 15:00:00,36.89,36.92,36.5,36.54,47800.0,31.5367,31.5624,31.2033,31.2375,47800.0
2009-01-06 15:30:00,36.54,36.66,36.42,36.51,59600.0,31.2375,31.3401,31.1349,31.2119,59600.0
2009-01-06 16:00:00,36.51,36.51,36.51,36.51,0.0,31.2119,31.2119,31.2119,31.2119,0.0
2009-01-07 09:30:00,35.85,35.89,35.55,35.77,40300.0,30.6476,30.6818,30.3912,30.5793,40300.0
2009-01-07 10:00:00,35.74,35.77,35.34,35.42,34800.0,30.5536,30.5793,30.2117,30.28,34800.0
2009-01-07 10:30:00,35.42,35.61,35.38,35.59,20000.0,30.28,30.4425,30.2458,30.4254,20000.0
2009-01-07 11:00:00,35.56,35.71,35.55,35.57,14800.0,30.3997,30.528,30.3912,30.4083,14800.0
2009-01-07 11:30:00,35.65,35.84,35.64,35.83,5300.0,30.4767,30.6391,30.4681,30.6305,5300.0
2009-01-07 12:00:00,35.73,35.79,35.65,35.68,9200.0,30.5451,30.5963,30.4767,30.5023,9200.0
2009-01-07 12:30:00,35.67,35.76,35.63,35.65,8900.0,30.4938,30.5707,30.4596,30.4767,8900.0
2009-01-07 13:00:00,35.63,35.76,35.62,35.71,6500.0,30.4596,30.5707,30.451,30.528,6500.0
2009-01-07 13:30:00,35.73,35.77,35.38,35.41,21000.0,30.5451,30.5793,30.2458,30.2715,21000.0
2009-01-07 14:00:00,35.41,35.45,35.25,35.35,37700.0,30.2715,30.3057,30.1347,30.2202,37700.0
2009-01-07 14:30:00,35.28,35.34,35.22,35.29,32200.0,30.1604,30.2117,30.1091,30.1689,32200.0
2009-01-07 15:00:00,35.28,35.28,35.07,35.26,25800.0,30.1604,30.1604,29.9808,30.1433,25800.0
2009-01-07 15:30:00,35.33,35.34,35.16,35.26,18600.0,30.2031,30.2117,30.0578,30.1433,18600.0
2009-01-07 16:00:00,35.26,35.26,35.26,35.26,0.0,30.1433,30.1433,30.1433,30.1433,0.0
2009-01-08 09:30:00,35.23,35.25,34.82,34.89,42500.0,30.1176,30.1347,29.7671,29.827,42500.0
2009-01-08 10:00:00,34.87,35.06,34.85,34.99,32000.0,29.8099,29.9723,29.7928,29.9124,32000.0
2009-01-08 10:30:00,35.03,35.26,34.95,35.26,30400.0,29.9466,30.1433,29.8782,30.1433,30400.0
2009-01-08 11:00:00,35.26,35.32,35.14,35.14,11300.0,30.1433,30.1946,30.0407,30.0407,11300.0
2009-01-08 11:30:00,35.09,35.17,35.0,35.05,11000.0,29.9979,30.0663,29.921,29.9637,11000.0
2009-01-08 12:00:00,35.05,35.16,35.05,35.11,10000.0,29.9637,30.0578,29.9637,30.015,10000.0
2009-01-08 12:30:00,35.18,35.22,35.1,35.1,6900.0,30.0749,30.1091,30.0065,30.0065,6900.0
2009-01-08 13:00:00,35.1,35.1,34.95,34.97,10100.0,30.0065,30.0065,29.8782,29.8953,10100.0
2009-01-08 13:30:00,34.95,35.12,34.95,35.07,7900.0,29.8782,30.0236,29.8782,29.9808,7900.0
2009-01-08 14:00:00,35.1,35.3,35.07,35.23,15000.0,30.0065,30.1775,29.9808,30.1176,15000.0
2009-01-08 14:30:00,35.17,35.46,35.17,35.46,11500.0,30.0663,30.3142,30.0663,30.3142,11500.0
2009-01-08 15:00:00,35.46,35.48,35.29,35.36,31400.0,30.3142,30.3313,30.1689,30.2287,31400.0
2009-01-08 15:30:00,35.34,35.59,35.24,35.56,34200.0,30.2117,30.4254,30.1262,30.3997,34200.0
2009-01-08 16:00:00,35.56,35.56,35.56,35.56,0.0,30.3997,30.3997,30.3997,30.3997,0.0
2009-01-09 09:30:00,35.59,35.6,34.6,34.67,51300.0,30.4254,30.4339,29.579,29.6389,51300.0
2009-01-09 10:00:00,34.79,34.84,34.6,34.67,15100.0,29.7415,29.7842,29.579,29.6389,15100.0
2009-01-09 10:30:00,34.65,34.76,34.56,34.7,34200.0,29.6218,29.7158,29.5448,29.6645,34200.0
2009-01-09 11:00:00,34.68,34.9,34.68,34.85,31800.0,29.6474,29.8355,29.6474,29.7928,31800.0
2009-01-09 11:30:00,34.83,34.83,34.67,34.79,16800.0,29.7757,29.7757,29.6389,29.7415,16800.0
2009-01-09 12:00:00,34.78,34.94,34.76,34.81,14900.0,29.7329,29.8697,29.7158,29.7586,14900.0
2009-01-09 12:30:00,34.79,34.89,34.76,34.83,6800.0,29.7415,29.827,29.7158,29.7757,6800.0
2009-01-09 13:00:00,34.82,34.89,34.73,34.75,38800.0,29.7671,29.827,29.6902,29.7073,38800.0
2009-01-09 13:30:00,34.77,34.92,34.73,34.81,6900.0,29.7244,29.8526,29.6902,29.7586,6900.0
2009-01-09 14:00:00,34.86,35.03,34.86,34.92,16000.0,29.8013,29.9466,29.8013,29.8526,16000.0
2009-01-09 14:30:00,35.06,35.1,34.98,35.01,15000.0,29.9723,30.0065,29.9039,29.9295,15000.0
2009-01-09 15:00:00,34.99,35.1,34.7,34.8,24700.0,29.9124,30.0065,29.6645,29.75,24700.0
2009-01-09 15:30:00,34.9,34.96,34.59,34.73,22000.0,29.8355,29.8868,29.5705,29.6902,22000.0
2009-01-09 16:00:00,34.73,34.73,34.73,34.73,0.0,29.6902,29.6902,29.6902,29.6902,0.0
2009-01-12 09:30:00,34.7,34.76,34.35,34.49,18000.0,29.6645,29.7158,29.3653,29.485,18000.0
2009-01-12 10:00:00,34.52,34.52,34.3,34.3,5000.0,29.5106,29.5106,29.3226,29.3226,5000.0
2009-01-12 10:30:00,34.41,34.51,34.41,34.46,5200.0,29.4166,29.5021,29.4166,29.4594,5200.0
2009-01-12 11:00:00,34.43,34.45,34.32,34.32,14100.0,29.4337,29.4508,29.3397,29.3397,14100.0
2009-01-12 11:30:00,34.33,34.35,34.14,34.16,7500.0,29.3482,29.3653,29.1858,29.2029,7500.0
2009-01-12 12:00:00,34.13,34.24,34.13,34.24,4100.0,29.1772,29.2713,29.1772,29.2713,4100.0
2009-01-12 12:30:00,34.24,34.3,34.18,34.19,2800.0,29.2713,29.3226,29.22,29.2285,2800.0
2009-01-12 13:00:00,34.16,34.25,34.16,34.25,3000.0,29.2029,29.2798,29.2029,29.2798,3000.0
2009-01-12 13:30:00,34.17,34.25,34.17,34.18,6600.0,29.2114,29.2798,29.2114,29.22,6600.0
2009-01-12 14:00:00,34.12,34.12,34.0,34.03,8500.0,29.1687,29.1687,29.0661,29.0918,8500.0
2009-01-12 14:30:00,33.97,34.05,33.82,34.0,19000.0,29.0405,29.1088,28.9122,29.0661,19000.0
2009-01-12 15:00:00,34.0,34.07,33.92,34.02,17600.0,29.0661,29.1259,28.9977,29.0832,17600.0
2009-01-12 15:30:00,34.06,34.23,33.89,34.15,31900.0,29.1174,29.2627,28.9721,29.1943,31900.0
2009-01-12 16:00:00,34.15,34.15,34.15,34.15,0.0,29.1943,29.1943,29.1943,29.1943,0.0
2009-01-13 09:30:00,34.06,34.47,33.88,34.41,29400.0,29.1174,29.4679,28.9635,29.4166,29400.0
2009-01-13 10:00:00,34.46,34.46,34.21,34.21,16500.0,29.4594,29.4594,29.2456,29.2456,16500.0
2009-01-13 10:30:00,34.25,34.37,34.13,34.37,16900.0,29.2798,29.3824,29.1772,29.3824,16900.0
2009-01-13 11:00:00,34.26,34.36,34.15,34.24,13300.0,29.2884,29.3739,29.1943,29.2713,13300.0
2009-01-13 11:30:00,34.26,34.4,34.23,34.34,17000.0,29.2884,29.4081,29.2627,29.3568,17000.0
2009-01-13 12:00:00,34.33,34.36,34.24,34.29,28500.0,29.3482,29.3739,29.2713,29.314,28500.0
2009-01-13 12:30:00,34.27,34.28,34.13,34.15,11700.0,29.2969,29.3055,29.1772,29.1943,11700.0
2009-01-13 13:00:00,34.1,34.1,33.9,33.92,6400.0,29.1516,29.1516,28.9806,28.9977,6400.0
2009-01-13 13:30:00,33.97,33.98,33.75,33.75,10600.0,29.0405,29.049,28.8524,28.8524,10600.0
2009-01-13 14:00:00,33.82,33.89,33.75,33.76,9200.0,28.9122,28.9721,28.8524,28.8609,9200.0
2009-01-13 14:30:00,33.83,34.2,33.83,34.1,28900.0,28.9208,29.2371,28.9208,29.1516,28900.0
2009-01-13 15:00:00,34.0,34.08,33.82,34.06,31700.0,29.0661,29.1345,28.9122,29.1174,31700.0
2009-01-13 15:30:00,34.06,34.23,33.89,34.14,27300.0,29.1174,29.2627,28.9721,29.1858,27300.0
2009-01-13 16:00:00,34.14,34.14,34.14,34.14,0.0,29.1858,29.1858,29.1858,29.1858,0.0
2009-01-14 09:30:00,33.53,33.76,33.28,33.4,23700.0,28.6643,28.8609,28.4506,28.5532,23700.0
2009-01-14 10:00:00,33.32,33.43,33.11,33.14,26800.0,28.4848,28.5788,28.3053,28.3309,26800.0
2009-01-14 10:30:00,33.15,33.15,32.82,32.95,14100.0,28.3395,28.3395,28.0573,28.1685,14100.0
2009-01-14 11:00:00,32.91,32.92,32.75,32.9,6700.0,28.1343,28.1428,27.9975,28.1257,6700.0
2009-01-14 11:30:00,32.97,33.07,32.91,33.04,7300.0,28.1856,28.2711,28.1343,28.2454,7300.0
2009-01-14 12:00:00,33.0,33.02,32.97,32.97,4300.0,28.2112,28.2283,28.1856,28.1856,4300.0
2009-01-14 12:30:00,32.95,33.06,32.9,33.06,4500.0,28.1685,28.2625,28.1257,28.2625,4500.0
2009-01-14 13:00:00,33.05,33.08,32.95,32.95,2300.0,28.254,28.2796,28.1685,28.1685,2300.0
2009-01-14 13:30:00,32.94,33.0,32.88,32.98,8600.0,28.1599,28.2112,28.1086,28.1941,8600.0
2009-01-14 14:00:00,32.94,33.09,32.93,33.06,4600.0,28.1599,28.2882,28.1514,28.2625,4600.0
2009-01-14 14:30:00,33.15,33.22,33.07,33.09,7900.0,28.3395,28.3993,28.2711,28.2882,7900.0
2009-01-14 15:00:00,33.06,33.06,32.72,32.84,18000.0,28.2625,28.2625,27.9719,28.0744,18000.0
2009-01-14 15:30:00,32.84,33.02,32.71,32.96,22400.0,28.0744,28.2283,27.9633,28.177,22400.0
2009-01-14 16:00:00,32.96,32.96,32.96,32.96,0.0,28.177,28.177,28.177,28.177,0.0
2009-01-15 09:30:00,32.81,32.9,32.42,32.52,19600.0,28.0488,28.1257,27.7154,27.8009,19600.0
2009-01-15 10:00:00,32.53,32.62,32.2,32.24,34000.0,27.8094,27.8864,27.5273,27.5615,34000.0
2009-01-15 10:30:00,32.28,32.41,32.19,32.36,35600.0,27.5957,27.7068,27.5188,27.6641,35600.0
2009-01-15 11:00:00,32.31,32.42,32.29,32.41,5200.0,27.6213,27.7154,27.6043,27.7068,5200.0
2009-01-15 11:30:00,32.45,32.5,32.28,32.4,6500.0,27.741,27.7838,27.5957,27.6983,6500.0
2009-01-15 12:00:00,32.36,32.38,32.18,32.18,5600.0,27.6641,27.6812,27.5102,27.5102,5600.0
2009-01-15 12:30:00,32.17,32.26,32.08,32.22,4400.0,27.5017,27.5786,27.4247,27.5444,4400.0
2009-01-15 13:00:00,32.25,32.39,32.25,32.38,11800.0,27.5701,27.6897,27.5701,27.6812,11800.0
2009-01-15 13:30:00,32.49,32.79,32.43,32.79,19000.0,27.7752,28.0317,27.7239,28.0317,19000.0
2009-01-15 14:00:00,32.89,33.1,32.82,33.06,24500.0,28.1172,28.2967,28.0573,28.2625,24500.0
2009-01-15 14:30:00,33.01,33.35,33.0,33.18,39400.0,28.2198,28.5104,28.2112,28.3651,39400.0
2009-01-15 15:00:00,33.15,33.41,33.13,33.16,33600.0,28.3395,28.5617,28.3224,28.348,33600.0
2009-01-15 15:30:00,33.15,33.22,32.81,33.22,78900.0,28.3395,28.3993,28.0488,28.3993,78900.0
2009-01-15 16:00:00,33.18,33.19,33.15,33.19,5700.0,28.3651,28.3736,28.3395,28.3736,5700.0
2009-01-16 09:30:00,33.68,33.84,33.51,33.58,11600.0,28.7925,28.9293,28.6472,28.7071,11600.0
2009-01-16 10:00:00,33.58,33.71,33.36,33.48,8300.0,28.7071,28.8182,28.519,28.6216,8300.0
2009-01-16 10:30:00,33.47,33.57,33.35,33.41,12000.0,28.613,28.6985,28.5104,28.5617,12000.0
2009-01-16 11:00:00,33.4,33.4,33.25,33.35,10700.0,28.5532,28.5532,28.4249,28.5104,10700.0
2009-01-16 11:30:00,33.25,33.25,32.99,32.99,5000.0,28.4249,28.4249,28.2027,28.2027,5000.0
2009-01-16 12:00:00,32.98,32.98,32.64,32.67,5100.0,28.1941,28.1941,27.9035,27.9291,5100.0
2009-01-16 12:30:00,32.84,32.98,32.75,32.95,3500.0,28.0744,28.1941,27.9975,28.1685,3500.0
2009-01-16 13:00:00,33.0,33.0,32.83,32.86,7700.0,28.2112,28.2112,28.0659,28.0915,7700.0
2009-01-16 13:30:00,32.91,33.24,32.91,33.08,9600.0,28.1343,28.4164,28.1343,28.2796,9600.0
2009-01-16 14:00:00,33.18,33.29,33.09,33.21,4700.0,28.3651,28.4591,28.2882,28.3907,4700.0
2009-01-16 14:30:00,33.29,33.4,33.12,33.39,11100.0,28.4591,28.5532,28.3138,28.5446,11100.0
2009-01-16 15:00:00,33.42,33.61,33.3,33.38,23000.0,28.5703,28.7327,28.4677,28.5361,23000.0
2009-01-16 15:30:00,33.3,33.6,33.3,33.47,26200.0,28.4677,28.7242,28.4677,28.613,26200.0
2009-01-16 16:00:00,33.47,33.47,33.47,33.47,0.0,28.613,28.613,28.613,28.613,0.0
2009-01-20 09:30:00,33.43,33.45,32.61,32.69,113700.0,28.5788,28.5959,27.8778,27.9462,113700.0
2009-01-20 10:00:00,32.55,32.72,32.46,32.71,33000.0,27.8265,27.9719,27.7496,27.9633,33000.0
2009-01-20 10:30:00,32.71,32.77,32.42,32.43,13300.0,27.9633,28.0146,27.7154,27.7239,13300.0
2009-01-20 11:00:00,32.45,32.51,32.37,32.4,6300.0,27.741,27.7923,27.6726,27.6983,6300.0
2009-01-20 11:30:00,32.38,32.59,32.37,32.37,3500.0,27.6812,27.8607,27.6726,27.6726,3500.0
2009-01-20 12:00:00,32.46,32.54,32.22,32.22,7200.0,27.7496,27.818,27.5444,27.5444,7200.0
2009-01-20 12:30:00,32.28,32.42,32.28,32.35,11200.0,27.5957,27.7154,27.5957,27.6555,11200.0
2009-01-20 13:00:00,32.32,32.45,32.17,32.3,18300.0,27.6299,27.741,27.5017,27.6128,18300.0
2009-01-20 13:30:00,32.3,32.32,32.11,32.11,10600.0,27.6128,27.6299,27.4504,27.4504,10600.0
2009-01-20 14:00:00,32.08,32.19,31.9,32.05,19600.0,27.4247,27.5188,27.2708,27.3991,19600.0
2009-01-20 14:30:00,32.0,32.12,31.92,31.99,11300.0,27.3563,27.4589,27.2879,27.3478,11300.0
2009-01-20 15:00:00,31.96,31.96,31.72,31.86,21700.0,27.3221,27.3221,27.117,27.2366,21700.0
2009-01-20 15:30:00,31.88,32.07,31.71,31.73,20800.0,27.2537,27.4162,27.1084,27.1255,20800.0
2009-01-20 16:00:00,31.73,31.73,31.73,31.73,0.0,27.1255,27.1255,27.1255,27.1255,0.0
2009-01-21 09:30:00,32.28,32.65,32.28,32.62,36000.0,27.5957,27.912,27.5957,27.8864,36000.0
2009-01-21 10:00:00,32.69,32.7,32.41,32.42,30500.0,27.9462,27.9548,27.7068,27.7154,30500.0
2009-01-21 10:30:00,32.45,32.48,32.0,32.04,29200.0,27.741,27.7667,27.3563,27.3905,29200.0
2009-01-21 11:00:00,32.04,32.28,32.04,32.23,13300.0,27.3905,27.5957,27.3905,27.553,13300.0
2009-01-21 11:30:00,32.28,32.39,32.26,32.3,39700.0,27.5957,27.6897,27.5786,27.6128,39700.0
2009-01-21 12:00:00,32.26,32.46,32.26,32.28,22800.0,27.5786,27.7496,27.5786,27.5957,22800.0
2009-01-21 12:30:00,32.24,32.38,32.22,32.36,13400.0,27.5615,27.6812,27.5444,27.6641,13400.0
2009-01-21 13:00:00,32.36,32.46,32.22,32.23,27000.0,27.6641,27.7496,27.5444,27.553,27000.0
2009-01-21 13:30:00,32.24,32.53,32.24,32.53,13600.0,27.5615,27.8094,27.5615,27.8094,13600.0
2009-01-21 14:00:00,32.54,32.6,32.43,32.6,16200.0,27.818,27.8693,27.7239,27.8693,16200.0
2009-01-21 14:30:00,32.61,32.83,32.61,32.81,10400.0,27.8778,28.0659,27.8778,28.0488,10400.0
2009-01-21 15:00:00,32.87,33.07,32.83,32.93,21400.0,28.1001,28.2711,28.0659,28.1514,21400.0
2009-01-21 15:30:00,32.89,33.35,32.87,33.31,22300.0,28.1172,28.5104,28.1001,28.4762,22300.0
2009-01-21 16:00:00,33.32,33.32,33.32,33.32,3000.0,28.4848,28.4848,28.4848,28.4848,3000.0
2009-01-22 09:30:00,32.53,34.55,32.28,32.43,60700.0,27.8094,29.5363,27.5957,27.7239,60700.0
2009-01-22 10:00:00,32.5,32.59,32.32,32.49,37200.0,27.7838,27.8607,27.6299,27.7752,37200.0
2009-01-22 10:30:00,32.38,32.43,32.3,32.33,26700.0,27.6812,27.7239,27.6128,27.6384,26700.0
2009-01-22 11:00:00,32.32,32.47,32.22,32.36,12500.0,27.6299,27.7581,27.5444,27.6641,12500.0
2009-01-22 11:30:00,32.31,32.36,32.07,32.07,17400.0,27.6213,27.6641,27.4162,27.4162,17400.0
2009-01-22 12:00:00,32.07,32.18,32.0,32.18,25800.0,27.4162,27.5102,27.3563,27.5102,25800.0
2009-01-22 12:30:00,32.15,32.38,32.15,32.35,3500.0,27.4846,27.6812,27.4846,27.6555,3500.0
2009-01-22 13:00:00,32.35,32.46,32.27,32.35,5200.0,27.6555,27.7496,27.5872,27.6555,5200.0
2009-01-22 13:30:00,32.28,32.59,32.26,32.59,8300.0,27.5957,27.8607,27.5786,27.8607,8300.0
2009-01-22 14:00:00,32.64,33.06,32.62,32.87,71000.0,27.9035,28.2625,27.8864,28.1001,71000.0
2009-01-22 14:30:00,32.84,32.98,32.6,32.73,47500.0,28.0744,28.1941,27.8693,27.9804,47500.0
2009-01-22 15:00:00,32.7,32.7,32.29,32.5,44300.0,27.9548,27.9548,27.6043,27.7838,44300.0
2009-01-22 15:30:00,32.49,32.74,32.32,32.59,26500.0,27.7752,27.9889,27.6299,27.8607,26500.0
2009-01-22 16:00:00,32.59,32.59,32.59,32.59,0.0,27.8607,27.8607,27.8607,27.8607,0.0
2009-01-23 09:30:00,31.99,32.44,31.89,32.37,64400.0,27.3478,27.7325,27.2623,27.6726,64400.0
2009-01-23 10:00:00,32.4,32.65,32.35,32.6,53300.0,27.6983,27.912,27.6555,27.8693,53300.0
2009-01-23 10:30:00,32.59,32.59,32.32,32.44,23400.0,27.8607,27.8607,27.6299,27.7325,23400.0
2009-01-23 11:00:00,32.42,32.95,32.42,32.85,31300.0,27.7154,28.1685,27.7154,28.083,31300.0
2009-01-23 11:30:00,32.83,32.92,32.69,32.69,23800.0,28.0659,28.1428,27.9462,27.9462,23800.0
2009-01-23 12:00:00,32.71,32.96,32.71,32.96,23800.0,27.9633,28.177,27.9633,28.177,23800.0
2009-01-23 12:30:00,32.87,33.02,32.69,32.89,17200.0,28.1001,28.2283,27.9462,28.1172,17200.0
2009-01-23 13:00:00,32.86,33.23,32.82,33.15,21600.0,28.0915,28.4078,28.0573,28.3395,21600.0
2009-01-23 13:30:00,33.14,33.44,33.14,33.44,37200.0,28.3309,28.5874,28.3309,28.5874,37200.0
2009-01-23 14:00:00,33.45,33.47,33.23,33.35,17000.0,28.5959,28.613,28.4078,28.5104,17000.0
2009-01-23 14:30:00,33.35,33.35,32.94,33.0,18500.0,28.5104,28.5104,28.1599,28.2112,18500.0
2009-01-23 15:00:00,32.96,33.1,32.9,33.01,33600.0,28.177,28.2967,28.1257,28.2198,33600.0
2009-01-23 15:30:00,32.98,33.15,32.96,33.02,34500.0,28.1941,28.3395,28.177,28.2283,34500.0
2009-01-23 16:00:00,33.02,33.02,33.02,33.02,0.0,28.2283,28.2283,28.2283,28.2283,0.0
2009-01-26 09:30:00,33.1,33.45,32.97,33.36,24900.0,28.2967,28.5959,28.1856,28.519,24900.0
2009-01-26 10:00:00,33.47,33.87,33.47,33.8,18000.0,28.613,28.955,28.613,28.8951,18000.0
2009-01-26 10:30:00,33.83,33.84,33.63,33.63,17500.0,28.9208,28.9293,28.7498,28.7498,17500.0
2009-01-26 11:00:00,33.72,33.77,33.54,33.63,10900.0,28.8267,28.8695,28.6729,28.7498,10900.0
2009-01-26 11:30:00,33.62,33.64,33.46,33.52,7500.0,28.7412,28.7583,28.6045,28.6558,7500.0
2009-01-26 12:00:00,33.56,33.69,33.55,33.65,4100.0,28.69,28.8011,28.6814,28.7669,4100.0
2009-01-26 12:30:00,33.64,33.66,33.51,33.63,11800.0,28.7583,28.7754,28.6472,28.7498,11800.0
2009-01-26 13:00:00,33.62,33.66,33.41,33.49,26900.0,28.7412,28.7754,28.5617,28.6301,26900.0
2009-01-26 13:30:00,33.49,33.49,33.23,33.27,21100.0,28.6301,28.6301,28.4078,28.442,21100.0
2009-01-26 14:00:00,33.28,33.28,32.92,33.01,29100.0,28.4506,28.4506,28.1428,28.2198,29100.0
2009-01-26 14:30:00,33.02,33.16,32.96,33.15,13200.0,28.2283,28.348,28.177,28.3395,13200.0
2009-01-26 15:00:00,33.32,33.55,33.25,33.44,33900.0,28.4848,28.6814,28.4249,28.5874,33900.0
2009-01-26 15:30:00,33.46,33.46,33.16,33.29,27400.0,28.6045,28.6045,28.348,28.4591,27400.0
2009-01-26 16:00:00,33.29,33.29,33.29,33.29,0.0,28.4591,28.4591,28.4591,28.4591,0.0
2009-01-27 09:30:00,33.38,33.77,33.38,33.61,27800.0,28.5361,28.8695,28.5361,28.7327,27800.0
2009-01-27 10:00:00,33.58,33.58,33.3,33.5,24400.0,28.7071,28.7071,28.4677,28.6387,24400.0
2009-01-27 10:30:00,33.44,33.56,33.43,33.53,21300.0,28.5874,28.69,28.5788,28.6643,21300.0
2009-01-27 11:00:00,33.6,33.8,33.57,33.79,11700.0,28.7242,28.8951,28.6985,28.8866,11700.0
2009-01-27 11:30:00,33.8,33.83,33.66,33.67,7300.0,28.8951,28.9208,28.7754,28.784,7300.0
2009-01-27 12:00:00,33.66,33.98,33.66,33.97,39500.0,28.7754,29.049,28.7754,29.0405,39500.0
2009-01-27 12:30:00,33.97,33.99,33.84,33.9,12200.0,29.0405,29.0576,28.9293,28.9806,12200.0
2009-01-27 13:00:00,33.89,33.96,33.78,33.79,14800.0,28.9721,29.0319,28.878,28.8866,14800.0
2009-01-27 13:30:00,33.79,33.9,33.78,33.83,10100.0,28.8866,28.9806,28.878,28.9208,10100.0
2009-01-27 14:00:00,33.71,33.77,33.63,33.67,21200.0,28.8182,28.8695,28.7498,28.784,21200.0
2009-01-27 14:30:00,33.72,33.88,33.72,33.88,11000.0,28.8267,28.9635,28.8267,28.9635,11000.0
2009-01-27 15:00:00,33.88,33.98,33.76,33.97,26400.0,28.9635,29.049,28.8609,29.0405,26400.0
2009-01-27 15:30:00,33.86,33.9,33.75,33.82,17800.0,28.9464,28.9806,28.8524,28.9122,17800.0
2009-01-27 16:00:00,33.73,33.73,33.6,33.6,11000.0,28.8353,28.8353,28.7242,28.7242,11000.0
2009-01-28 09:30:00,34.35,34.52,34.27,34.29,26600.0,29.3653,29.5106,29.2969,29.314,26600.0
2009-01-28 10:00:00,34.26,34.37,34.26,34.33,15700.0,29.2884,29.3824,29.2884,29.3482,15700.0
2009-01-28 10:30:00,34.34,34.55,34.34,34.48,13200.0,29.3568,29.5363,29.3568,29.4764,13200.0
2009-01-28 11:00:00,34.55,34.66,34.53,34.63,4000.0,29.5363,29.6303,29.5192,29.6047,4000.0
2009-01-28 11:30:00,34.65,34.67,34.59,34.64,4700.0,29.6218,29.6389,29.5705,29.6132,4700.0
2009-01-28 12:00:00,34.66,34.76,34.66,34.76,1100.0,29.6303,29.7158,29.6303,29.7158,1100.0
2009-01-28 12:30:00,34.72,34.73,34.69,34.7,5500.0,29.6816,29.6902,29.656,29.6645,5500.0
2009-01-28 13:00:00,34.69,34.9,34.69,34.9,2000.0,29.656,29.8355,29.656,29.8355,2000.0
2009-01-28 13:30:00,34.88,35.01,34.88,34.91,3200.0,29.8184,29.9295,29.8184,29.844,3200.0
2009-01-28 14:00:00,34.92,35.11,34.88,34.98,24100.0,29.8526,30.015,29.8184,29.9039,24100.0
2009-01-28 14:30:00,34.94,34.98,34.79,34.98,20200.0,29.8697,29.9039,29.7415,29.9039,20200.0
2009-01-28 15:00:00,35.06,35.09,34.53,34.6,41300.0,29.9723,29.9979,29.5192,29.579,41300.0
2009-01-28 15:30:00,34.55,34.88,34.52,34.84,27000.0,29.5363,29.8184,29.5106,29.7842,27000.0
2009-01-28 16:00:00,34.84,34.84,34.84,34.84,0.0,29.7842,29.7842,29.7842,29.7842,0.0
2009-01-29 09:30:00,34.4,34.4,34.05,34.07,19900.0,29.4081,29.4081,29.1088,29.1259,19900.0
2009-01-29 10:00:00,34.1,34.21,34.0,34.21,15900.0,29.1516,29.2456,29.0661,29.2456,15900.0
2009-01-29 10:30:00,34.17,34.34,34.08,34.34,6900.0,29.2114,29.3568,29.1345,29.3568,6900.0
2009-01-29 11:00:00,34.3,34.32,34.19,34.19,8000.0,29.3226,29.3397,29.2285,29.2285,8000.0
2009-01-29 11:30:00,34.17,34.23,34.1,34.11,10600.0,29.2114,29.2627,29.1516,29.1601,10600.0
2009-01-29 12:00:00,34.12,34.12,33.99,34.08,8900.0,29.1687,29.1687,29.0576,29.1345,8900.0
2009-01-29 12:30:00,34.08,34.09,33.96,33.96,12300.0,29.1345,29.143,29.0319,29.0319,12300.0
2009-01-29 13:00:00,33.83,33.86,33.74,33.86,6900.0,28.9208,28.9464,28.8438,28.9464,6900.0
2009-01-29 13:30:00,33.89,33.89,33.8,33.8,3900.0,28.9721,28.9721,28.8951,28.8951,3900.0
2009-01-29 14:00:00,33.84,33.95,33.8,33.95,7100.0,28.9293,29.0234,28.8951,29.0234,7100.0
2009-01-29 14:30:00,33.93,33.98,33.84,33.85,7000.0,29.0063,29.049,28.9293,28.9379,7000.0
2009-01-29 15:00:00,33.89,34.0,33.84,33.88,14900.0,28.9721,29.0661,28.9293,28.9635,14900.0
2009-01-29 15:30:00,33.85,33.86,33.71,33.79,18100.0,28.9379,28.9464,28.8182,28.8866,18100.0
2009-01-29 16:00:00,33.78,33.78,33.78,33.78,200.0,28.878,28.878,28.878,28.878,200.0
2009-01-30 09:30:00,33.93,33.99,33.61,33.61,18100.0,29.0063,29.0576,28.7327,28.7327,18100.0
2009-01-30 10:00:00,33.57,33.6,33.29,33.31,12700.0,28.6985,28.7242,28.4591,28.4762,12700.0
2009-01-30 10:30:00,33.21,33.3,33.16,33.3,8700.0,28.3907,28.4677,28.348,28.4677,8700.0
2009-01-30 11:00:00,33.32,33.37,33.0,33.06,14800.0,28.4848,28.5275,28.2112,28.2625,14800.0
2009-01-30 11:30:00,33.09,33.16,33.07,33.13,2400.0,28.2882,28.348,28.2711,28.3224,2400.0
2009-01-30 12:00:00,33.11,33.11,33.11,33.11,200.0,28.3053,28.3053,28.3053,28.3053,200.0
2009-01-30 12:30:00,33.21,33.25,33.18,33.21,2700.0,28.3907,28.4249,28.3651,28.3907,2700.0
2009-01-30 13:00:00,33.39,33.42,33.17,33.17,12500.0,28.5446,28.5703,28.3565,28.3565,12500.0
2009-01-30 13:30:00,33.17,33.21,33.02,33.21,5600.0,28.3565,28.3907,28.2283,28.3907,5600.0
2009-01-30 14:00:00,33.23,33.23,33.16,33.17,3000.0,28.4078,28.4078,28.348,28.3565,3000.0
2009-01-30 14:30:00,33.3,33.32,33.08,33.1,6200.0,28.4677,28.4848,28.2796,28.2967,6200.0
2009-01-30 15:00:00,33.13,33.17,32.95,32.96,28600.0,28.3224,28.3565,28.1685,28.177,28600.0
2009-01-30 15:30:00,32.91,32.99,32.8,32.9,11300.0,28.1343,28.2027,28.0402,28.1257,11300.0
2009-01-30 16:00:00,32.9,32.9,32.9,32.9,0.0,28.1257,28.1257,28.1257,28.1257,0.0
2009-02-02 09:30:00,32.52,32.84,32.52,32.81,18600.0,27.8009,28.0744,27.8009,28.0488,18600.0
2009-02-02 10:00:00,32.85,33.33,32.85,33.24,23300.0,28.083,28.4933,28.083,28.4164,23300.0
2009-02-02 10:30:00,33.17,33.18,33.0,33.1,6300.0,28.3565,28.3651,28.2112,28.2967,6300.0
2009-02-02 11:00:00,33.07,33.11,32.99,33.07,6000.0,28.2711,28.3053,28.2027,28.2711,6000.0
2009-02-02 11:30:00,33.12,33.18,33.03,33.11,5700.0,28.3138,28.3651,28.2369,28.3053,5700.0
2009-02-02 12:00:00,33.17,33.23,33.15,33.2,3800.0,28.3565,28.4078,28.3395,28.3822,3800.0
2009-02-02 12:30:00,33.26,33.37,33.26,33.35,12200.0,28.4335,28.5275,28.4335,28.5104,12200.0
2009-02-02 13:00:00,33.28,33.28,33.16,33.16,19100.0,28.4506,28.4506,28.348,28.348,19100.0
2009-02-02 13:30:00,33.17,33.22,32.98,32.98,4200.0,28.3565,28.3993,28.1941,28.1941,4200.0
2009-02-02 14:00:00,32.94,33.0,32.84,32.93,10700.0,28.1599,28.2112,28.0744,28.1514,10700.0
2009-02-02 14:30:00,32.88,32.98,32.85,32.92,6500.0,28.1086,28.1941,28.083,28.1428,6500.0
2009-02-02 15:00:00,32.9,33.32,32.9,33.32,15500.0,28.1257,28.4848,28.1257,28.4848,15500.0
2009-02-02 15:30:00,33.32,33.57,33.32,33.33,14200.0,28.4848,28.6985,28.4848,28.4933,14200.0
2009-02-02 16:00:00,33.33,33.33,33.33,33.33,0.0,28.4933,28.4933,28.4933,28.4933,0.0
2009-02-03 09:30:00,33.43,33.43,32.86,32.98,29000.0,28.5788,28.5788,28.0915,28.1941,29000.0
2009-02-03 10:00:00,33.0,33.25,33.0,33.16,30700.0,28.2112,28.4249,28.2112,28.348,30700.0
2009-02-03 10:30:00,33.15,33.48,33.15,33.36,12300.0,28.3395,28.6216,28.3395,28.519,12300.0
2009-02-03 11:00:00,33.41,33.61,33.41,33.6,5900.0,28.5617,28.7327,28.5617,28.7242,5900.0
2009-02-03 11:30:00,33.52,33.55,33.4,33.4,3800.0,28.6558,28.6814,28.5532,28.5532,3800.0
2009-02-03 12:00:00,33.43,33.43,33.28,33.3,4900.0,28.5788,28.5788,28.4506,28.4677,4900.0
2009-02-03 12:30:00,33.36,33.43,33.32,33.32,3100.0,28.519,28.5788,28.4848,28.4848,3100.0
2009-02-03 13:00:00,33.27,33.35,33.25,33.26,6600.0,28.442,28.5104,28.4249,28.4335,6600.0
2009-02-03 13:30:00,33.3,33.4,33.27,33.33,5000.0,28.4677,28.5532,28.442,28.4933,5000.0
2009-02-03 14:00:00,33.36,33.66,33.36,33.55,5600.0,28.519,28.7754,28.519,28.6814,5600.0
2009-02-03 14:30:00,33.56,33.72,33.56,33.62,2500.0,28.69,28.8267,28.69,28.7412,2500.0
2009-02-03 15:00:00,33.62,33.94,33.57,33.92,10400.0,28.7412,29.0148,28.6985,28.9977,10400.0
2009-02-03 15:30:00,33.93,33.97,33.77,33.87,21100.0,29.0063,29.0405,28.8695,28.955,21100.0
2009-02-03 16:00:00,33.87,33.87,33.87,33.87,0.0,28.955,28.955,28.955,28.955,0.0
2009-02-04 09:30:00,34.0,34.47,33.94,34.47,37400.0,29.0661,29.4679,29.0148,29.4679,37400.0
2009-02-04 10:00:00,34.5,34.74,34.5,34.7,28000.0,29.4935,29.6987,29.4935,29.6645,28000.0
2009-02-04 10:30:00,34.73,34.83,34.68,34.75,18400.0,29.6902,29.7757,29.6474,29.7073,18400.0
2009-02-04 11:00:00,34.75,34.81,34.69,34.8,5600.0,29.7073,29.7586,29.656,29.75,5600.0
2009-02-04 11:30:00,34.72,34.72,34.61,34.65,6300.0,29.6816,29.6816,29.5876,29.6218,6300.0
2009-02-04 12:00:00,34.68,34.71,34.55,34.56,4400.0,29.6474,29.6731,29.5363,29.5448,4400.0
2009-02-04 12:30:00,34.59,34.6,34.56,34.57,3100.0,29.5705,29.579,29.5448,29.5534,3100.0
2009-02-04 13:00:00,34.46,34.52,34.4,34.52,7400.0,29.4594,29.5106,29.4081,29.5106,7400.0
2009-02-04 13:30:00,34.49,34.49,33.97,34.08,17800.0,29.485,29.485,29.0405,29.1345,17800.0
2009-02-04 14:00:00,34.05,34.09,33.96,33.96,10600.0,29.1088,29.143,29.0319,29.0319,10600.0
2009-02-04 14:30:00,33.94,34.16,33.92,34.16,20600.0,29.0148,29.2029,28.9977,29.2029,20600.0
2009-02-04 15:00:00,34.14,34.2,34.04,34.11,39400.0,29.1858,29.2371,29.1003,29.1601,39400.0
2009-02-04 15:30:00,34.15,34.21,34.05,34.05,19800.0,29.1943,29.2456,29.1088,29.1088,19800.0
2009-02-04 16:00:00,34.05,34.05,34.05,34.05,0.0,29.1088,29.1088,29.1088,29.1088,0.0
2009-02-05 09:30:00,33.62,33.8,33.53,33.63,59500.0,28.7412,28.8951,28.6643,28.7498,59500.0
2009-02-05 10:00:00,33.61,34.0,33.61,33.94,43300.0,28.7327,29.0661,28.7327,29.0148,43300.0
2009-02-05 10:30:00,33.9,34.6,33.9,34.51,36000.0,28.9806,29.579,28.9806,29.5021,36000.0
2009-02-05 11:00:00,34.49,34.6,34.36,34.45,50500.0,29.485,29.579,29.3739,29.4508,50500.0
2009-02-05 11:30:00,34.42,34.58,34.42,34.55,21800.0,29.4252,29.5619,29.4252,29.5363,21800.0
2009-02-05 12:00:00,34.66,34.96,34.66,34.83,29000.0,29.6303,29.8868,29.6303,29.7757,29000.0
2009-02-05 12:30:00,34.75,34.76,34.59,34.74,10300.0,29.7073,29.7158,29.5705,29.6987,10300.0
2009-02-05 13:00:00,34.75,34.84,34.62,34.66,4800.0,29.7073,29.7842,29.5961,29.6303,4800.0
2009-02-05 13:30:00,34.67,34.76,34.64,34.72,4500.0,29.6389,29.7158,29.6132,29.6816,4500.0
2009-02-05 14:00:00,34.68,34.97,34.68,34.95,4300.0,29.6474,29.8953,29.6474,29.8782,4300.0
2009-02-05 14:30:00,35.04,35.08,34.7,34.72,5500.0,29.9552,29.9894,29.6645,29.6816,5500.0
2009-02-05 15:00:00,34.79,34.81,34.52,34.81,3900.0,29.7415,29.7586,29.5106,29.7586,3900.0
2009-02-05 15:30:00,34.83,34.83,34.68,34.72,8700.0,29.7757,29.7757,29.6474,29.6816,8700.0
2009-02-05 16:00:00,34.72,34.72,34.72,34.72,400.0,29.6816,29.6816,29.6816,29.6816,400.0
2009-02-06 09:30:00,34.99,35.63,34.84,35.58,26300.0,29.9124,30.4596,29.7842,30.4168,26300.0
2009-02-06 10:00:00,35.55,35.59,35.34,35.34,7400.0,30.3912,30.4254,30.2117,30.2117,7400.0
2009-02-06 10:30:00,35.36,35.49,35.35,35.48,4400.0,30.2287,30.3399,30.2202,30.3313,4400.0
2009-02-06 11:00:00,35.51,35.68,35.51,35.55,5700.0,30.357,30.5023,30.357,30.3912,5700.0
2009-02-06 11:30:00,35.6,35.7,35.6,35.68,2600.0,30.4339,30.5194,30.4339,30.5023,2600.0
2009-02-06 12:00:00,35.64,35.64,35.53,35.55,4800.0,30.4681,30.4681,30.3741,30.3912,4800.0
2009-02-06 12:30:00,35.71,35.73,35.67,35.71,3300.0,30.528,30.5451,30.4938,30.528,3300.0
2009-02-06 13:00:00,35.7,35.97,35.68,35.94,8800.0,30.5194,30.7502,30.5023,30.7246,8800.0
2009-02-06 13:30:00,35.95,36.03,35.95,35.96,3300.0,30.7331,30.8015,30.7331,30.7417,3300.0
2009-02-06 14:00:00,35.91,35.96,35.84,35.92,3300.0,30.6989,30.7417,30.6391,30.7075,3300.0
2009-02-06 14:30:00,35.96,36.06,35.86,35.99,8400.0,30.7417,30.8272,30.6562,30.7673,8400.0
2009-02-06 15:00:00,35.92,35.93,35.83,35.83,5100.0,30.7075,30.716,30.6305,30.6305,5100.0
2009-02-06 15:30:00,35.97,36.13,35.9,35.9,6100.0,30.7502,30.887,30.6904,30.6904,6100.0
2009-02-06 16:00:00,35.9,35.9,35.9,35.9,0.0,30.6904,30.6904,30.6904,30.6904,0.0
2009-02-09 09:30:00,35.98,35.98,35.7,35.87,12200.0,30.7588,30.7588,30.5194,30.6647,12200.0
2009-02-09 10:00:00,35.88,35.88,35.7,35.82,7100.0,30.6733,30.6733,30.5194,30.622,7100.0
2009-02-09 10:30:00,35.76,36.22,35.74,36.22,8100.0,30.5707,30.9639,30.5536,30.9639,8100.0
2009-02-09 11:00:00,36.18,36.18,36.02,36.03,11700.0,30.9298,30.9298,30.793,30.8015,11700.0
2009-02-09 11:30:00,36.02,36.08,35.94,35.98,4000.0,30.793,30.8443,30.7246,30.7588,4000.0
2009-02-09 12:00:00,35.99,36.09,35.93,36.09,2700.0,30.7673,30.8528,30.716,30.8528,2700.0
2009-02-09 12:30:00,36.05,36.13,36.05,36.13,800.0,30.8186,30.887,30.8186,30.887,800.0
2009-02-09 13:00:00,36.11,36.11,36.07,36.07,2600.0,30.8699,30.8699,30.8357,30.8357,2600.0
2009-02-09 13:30:00,35.99,35.99,35.92,35.96,5200.0,30.7673,30.7673,30.7075,30.7417,5200.0
2009-02-09 14:00:00,36.06,36.06,35.77,35.8,2500.0,30.8272,30.8272,30.5793,30.6049,2500.0
2009-02-09 14:30:00,35.82,35.9,35.79,35.9,1700.0,30.622,30.6904,30.5963,30.6904,1700.0
2009-02-09 15:00:00,35.86,36.06,35.83,36.06,2100.0,30.6562,30.8272,30.6305,30.8272,2100.0
2009-02-09 15:30:00,36.06,36.13,36.0,36.05,4900.0,30.8272,30.887,30.7759,30.8186,4900.0
2009-02-09 16:00:00,36.05,36.05,36.05,36.05,0.0,30.8186,30.8186,30.8186,30.8186,0.0
2009-02-10 09:30:00,35.83,36.2,35.7,36.07,9500.0,30.6305,30.9469,30.5194,30.8357,9500.0
2009-02-10 10:00:00,36.07,36.08,35.7,35.7,6800.0,30.8357,30.8443,30.5194,30.5194,6800.0
2009-02-10 10:30:00,35.78,35.85,35.74,35.74,8300.0,30.5878,30.6476,30.5536,30.5536,8300.0
2009-02-10 11:00:00,35.84,35.9,35.25,35.38,9100.0,30.6391,30.6904,30.1347,30.2458,9100.0
2009-02-10 11:30:00,35.23,35.23,34.81,34.88,11500.0,30.1176,30.1176,29.7586,29.8184,11500.0
2009-02-10 12:00:00,34.95,35.12,34.95,34.95,5400.0,29.8782,30.0236,29.8782,29.8782,5400.0
2009-02-10 12:30:00,34.97,35.09,34.97,35.05,64400.0,29.8953,29.9979,29.8953,29.9637,64400.0
2009-02-10 13:00:00,35.05,35.05,34.6,34.71,68100.0,29.9637,29.9637,29.579,29.6731,68100.0
2009-02-10 13:30:00,34.65,34.8,34.65,34.77,2900.0,29.6218,29.75,29.6218,29.7244,2900.0
2009-02-10 14:00:00,34.71,34.83,34.71,34.71,1400.0,29.6731,29.7757,29.6731,29.6731,1400.0
2009-02-10 14:30:00,34.5,34.67,34.5,34.52,6400.0,29.4935,29.6389,29.4935,29.5106,6400.0
2009-02-10 15:00:00,34.57,34.67,34.45,34.57,10000.0,29.5534,29.6389,29.4508,29.5534,10000.0
2009-02-10 15:30:00,34.56,34.77,34.4,34.64,37800.0,29.5448,29.7244,29.4081,29.6132,37800.0
2009-02-10 16:00:00,34.64,34.64,34.64,34.64,0.0,29.6132,29.6132,29.6132,29.6132,0.0
2009-02-11 09:30:00,34.72,34.86,34.6,34.78,16300.0,29.6816,29.8013,29.579,29.7329,16300.0
2009-02-11 10:00:00,34.78,34.84,34.5,34.5,14700.0,29.7329,29.7842,29.4935,29.4935,14700.0
2009-02-11 10:30:00,34.43,34.68,34.32,34.62,6300.0,29.4337,29.6474,29.3397,29.5961,6300.0
2009-02-11 11:00:00,34.62,34.79,34.49,34.74,7800.0,29.5961,29.7415,29.485,29.6987,7800.0
2009-02-11 11:30:00,34.96,34.96,34.69,34.7,10200.0,29.8868,29.8868,29.656,29.6645,10200.0
2009-02-11 12:00:00,34.76,34.78,34.6,34.6,1600.0,29.7158,29.7329,29.579,29.579,1600.0
2009-02-11 12:30:00,34.56,34.78,34.56,34.6,3500.0,29.5448,29.7329,29.5448,29.579,3500.0
2009-02-11 13:00:00,34.66,34.68,34.58,34.63,2400.0,29.6303,29.6474,29.5619,29.6047,2400.0
2009-02-11 13:30:00,34.49,34.49,34.27,34.27,1600.0,29.485,29.485,29.2969,29.2969,1600.0
2009-02-11 14:00:00,34.38,34.46,34.23,34.46,4300.0,29.391,29.4594,29.2627,29.4594,4300.0
2009-02-11 14:30:00,34.42,34.85,34.41,34.81,5600.0,29.4252,29.7928,29.4166,29.7586,5600.0
2009-02-11 15:00:00,34.86,34.9,34.69,34.71,6400.0,29.8013,29.8355,29.656,29.6731,6400.0
2009-02-11 15:30:00,34.64,34.72,34.58,34.72,25100.0,29.6132,29.6816,29.5619,29.6816,25100.0
2009-02-11 16:00:00,34.72,34.72,34.72,34.72,0.0,29.6816,29.6816,29.6816,29.6816,0.0
2009-02-12 09:30:00,34.22,34.24,34.0,34.02,15800.0,29.2542,29.2713,29.0661,29.0832,15800.0
2009-02-12 10:00:00,34.0,34.28,33.9,34.28,5100.0,29.0661,29.3055,28.9806,29.3055,5100.0
2009-02-12 10:30:00,34.17,34.4,34.14,34.4,3600.0,29.2114,29.4081,29.1858,29.4081,3600.0
2009-02-12 11:00:00,34.28,34.45,34.22,34.31,1700.0,29.3055,29.4508,29.2542,29.3311,1700.0
2009-02-12 11:30:00,34.29,34.61,34.29,34.54,3900.0,29.314,29.5876,29.314,29.5277,3900.0
2009-02-12 12:00:00,34.48,34.8,34.48,34.79,1800.0,29.4764,29.75,29.4764,29.7415,1800.0
2009-02-12 12:30:00,34.74,34.74,34.59,34.63,7600.0,29.6987,29.6987,29.5705,29.6047,7600.0
2009-02-12 13:00:00,34.54,34.55,34.27,34.27,7400.0,29.5277,29.5363,29.2969,29.2969,7400.0
2009-02-12 13:30:00,34.35,34.39,34.19,34.36,9700.0,29.3653,29.3995,29.2285,29.3739,9700.0
2009-02-12 14:00:00,34.31,34.47,34.25,34.3,13600.0,29.3311,29.4679,29.2798,29.3226,13600.0
2009-02-12 14:30:00,34.24,34.29,33.94,34.01,13800.0,29.2713,29.314,29.0148,29.0747,13800.0
2009-02-12 15:00:00,34.03,34.52,33.88,34.52,26500.0,29.0918,29.5106,28.9635,29.5106,26500.0
2009-02-12 15:30:00,34.54,34.97,34.43,34.96,44600.0,29.5277,29.8953,29.4337,29.8868,44600.0
2009-02-12 16:00:00,34.96,34.96,34.96,34.96,0.0,29.8868,29.8868,29.8868,29.8868,0.0
2009-02-13 09:30:00,34.88,35.09,34.79,35.03,12100.0,29.8184,29.9979,29.7415,29.9466,12100.0
2009-02-13 10:00:00,35.08,35.15,34.97,35.01,6300.0,29.9894,30.0492,29.8953,29.9295,6300.0
2009-02-13 10:30:00,35.15,35.38,35.14,35.28,9700.0,30.0492,30.2458,30.0407,30.1604,9700.0
2009-02-13 11:00:00,35.26,35.26,34.98,35.05,3500.0,30.1433,30.1433,29.9039,29.9637,3500.0
2009-02-13 11:30:00,35.07,35.17,34.97,35.01,2000.0,29.9808,30.0663,29.8953,29.9295,2000.0
2009-02-13 12:00:00,34.96,35.04,34.96,35.04,1000.0,29.8868,29.9552,29.8868,29.9552,1000.0
2009-02-13 12:30:00,35.08,35.08,34.87,34.87,1800.0,29.9894,29.9894,29.8099,29.8099,1800.0
2009-02-13 13:00:00,34.93,35.04,34.87,35.04,3400.0,29.8611,29.9552,29.8099,29.9552,3400.0
2009-02-13 13:30:00,35.06,35.24,35.04,35.24,2400.0,29.9723,30.1262,29.9552,30.1262,2400.0
2009-02-13 14:00:00,35.2,35.2,35.06,35.06,4600.0,30.092,30.092,29.9723,29.9723,4600.0
2009-02-13 14:30:00,35.0,35.19,35.0,35.09,2700.0,29.921,30.0834,29.921,29.9979,2700.0
2009-02-13 15:00:00,35.13,35.15,34.9,35.11,8000.0,30.0321,30.0492,29.8355,30.015,8000.0
2009-02-13 15:30:00,35.1,35.2,34.91,34.92,25900.0,30.0065,30.092,29.844,29.8526,25900.0
2009-02-13 16:00:00,34.92,34.92,34.92,34.92,0.0,29.8526,29.8526,29.8526,29.8526,0.0
2009-02-17 09:30:00,33.8,33.93,33.37,33.58,16300.0,28.8951,29.0063,28.5275,28.7071,16300.0
2009-02-17 10:00:00,33.58,33.68,33.48,33.48,6600.0,28.7071,28.7925,28.6216,28.6216,6600.0
2009-02-17 10:30:00,33.67,33.78,33.57,33.68,6700.0,28.784,28.878,28.6985,28.7925,6700.0
2009-02-17 11:00:00,33.63,33.65,33.54,33.55,17300.0,28.7498,28.7669,28.6729,28.6814,17300.0
2009-02-17 11:30:00,33.42,33.51,33.37,33.45,4200.0,28.5703,28.6472,28.5275,28.5959,4200.0
2009-02-17 12:00:00,33.47,33.54,33.4,33.41,4800.0,28.613,28.6729,28.5532,28.5617,4800.0
2009-02-17 12:30:00,33.47,33.49,33.42,33.49,3500.0,28.613,28.6301,28.5703,28.6301,3500.0
2009-02-17 13:00:00,33.46,33.46,33.32,33.33,1600.0,28.6045,28.6045,28.4848,28.4933,1600.0
2009-02-17 13:30:00,33.33,33.63,33.33,33.47,4700.0,28.4933,28.7498,28.4933,28.613,4700.0
2009-02-17 14:00:00,33.47,33.69,33.47,33.51,3400.0,28.613,28.8011,28.613,28.6472,3400.0
2009-02-17 14:30:00,33.53,33.67,33.53,33.56,3300.0,28.6643,28.784,28.6643,28.69,3300.0
2009-02-17 15:00:00,33.53,33.64,33.42,33.42,6300.0,28.6643,28.7583,28.5703,28.5703,6300.0
2009-02-17 15:30:00,33.59,33.85,33.37,33.37,16300.0,28.7156,28.9379,28.5275,28.5275,16300.0
2009-02-17 16:00:00,33.37,33.37,33.37,33.37,0.0,28.5275,28.5275,28.5275,28.5275,0.0
2009-02-18 09:30:00,33.56,33.68,33.34,33.34,19200.0,28.69,28.7925,28.5019,28.5019,19200.0
2009-02-18 10:00:00,33.27,33.37,33.06,33.37,11800.0,28.442,28.5275,28.2625,28.5275,11800.0
2009-02-18 10:30:00,33.55,33.58,33.45,33.5,4100.0,28.6814,28.7071,28.5959,28.6387,4100.0
2009-02-18 11:00:00,33.47,33.91,33.46,33.91,2300.0,28.613,28.9892,28.6045,28.9892,2300.0
2009-02-18 11:30:00,33.75,33.89,33.74,33.77,7300.0,28.8524,28.9721,28.8438,28.8695,7300.0
2009-02-18 12:00:00,33.73,33.92,33.73,33.78,2700.0,28.8353,28.9977,28.8353,28.878,2700.0
2009-02-18 12:30:00,33.76,33.76,33.66,33.74,800.0,28.8609,28.8609,28.7754,28.8438,800.0
2009-02-18 13:00:00,33.68,33.68,33.68,33.68,400.0,28.7925,28.7925,28.7925,28.7925,400.0
2009-02-18 13:30:00,33.45,33.46,33.37,33.41,2300.0,28.5959,28.6045,28.5275,28.5617,2300.0
2009-02-18 14:00:00,33.38,33.47,33.33,33.46,3300.0,28.5361,28.613,28.4933,28.6045,3300.0
2009-02-18 14:30:00,33.43,33.61,33.35,33.61,6300.0,28.5788,28.7327,28.5104,28.7327,6300.0
2009-02-18 15:00:00,33.65,33.65,33.47,33.51,7500.0,28.7669,28.7669,28.613,28.6472,7500.0
2009-02-18 15:30:00,33.45,33.56,33.42,33.5,6000.0,28.5959,28.69,28.5703,28.6387,6000.0
2009-02-18 16:00:00,33.5,33.5,33.5,33.5,0.0,28.6387,28.6387,28.6387,28.6387,0.0
2009-02-19 09:30:00,33.59,33.61,33.18,33.34,25800.0,28.7156,28.7327,28.3651,28.5019,25800.0
2009-02-19 10:00:00,33.29,33.39,33.0,33.07,7300.0,28.4591,28.5446,28.2112,28.2711,7300.0
2009-02-19 10:30:00,33.08,33.08,32.86,32.86,4200.0,28.2796,28.2796,28.0915,28.0915,4200.0
2009-02-19 11:00:00,32.9,33.05,32.87,32.95,17500.0,28.1257,28.254,28.1001,28.1685,17500.0
2009-02-19 11:30:00,32.93,32.93,32.69,32.71,5900.0,28.1514,28.1514,27.9462,27.9633,5900.0
2009-02-19 12:00:00,32.66,32.68,32.51,32.63,40300.0,27.9206,27.9377,27.7923,27.8949,40300.0
2009-02-19 12:30:00,32.61,32.81,32.61,32.73,4700.0,27.8778,28.0488,27.8778,27.9804,4700.0
2009-02-19 13:00:00,32.7,32.92,32.68,32.92,5600.0,27.9548,28.1428,27.9377,28.1428,5600.0
2009-02-19 13:30:00,32.87,32.87,32.61,32.63,6500.0,28.1001,28.1001,27.8778,27.8949,6500.0
2009-02-19 14:00:00,32.64,32.75,32.56,32.65,4000.0,27.9035,27.9975,27.8351,27.912,4000.0
2009-02-19 14:30:00,32.65,32.67,32.51,32.67,5900.0,27.912,27.9291,27.7923,27.9291,5900.0
2009-02-19 15:00:00,32.64,32.69,32.45,32.63,7600.0,27.9035,27.9462,27.741,27.8949,7600.0
2009-02-19 15:30:00,32.54,32.66,32.38,32.46,12600.0,27.818,27.9206,27.6812,27.7496,12600.0
2009-02-19 16:00:00,32.46,32.46,32.46,32.46,0.0,27.7496,27.7496,27.7496,27.7496,0.0
2009-02-20 09:30:00,31.93,32.45,31.93,32.37,20200.0,27.2965,27.741,27.2965,27.6726,20200.0
2009-02-20 10:00:00,32.32,32.59,32.32,32.34,8200.0,27.6299,27.8607,27.6299,27.647,8200.0
2009-02-20 10:30:00,32.39,32.45,32.22,32.25,8500.0,27.6897,27.741,27.5444,27.5701,8500.0
2009-02-20 11:00:00,32.29,32.29,32.12,32.2,11500.0,27.6043,27.6043,27.4589,27.5273,11500.0
2009-02-20 11:30:00,32.23,32.3,32.2,32.26,5500.0,27.553,27.6128,27.5273,27.5786,5500.0
2009-02-20 12:00:00,32.22,32.38,32.22,32.33,3800.0,27.5444,27.6812,27.5444,27.6384,3800.0
2009-02-20 12:30:00,32.3,32.33,32.04,32.04,4400.0,27.6128,27.6384,27.3905,27.3905,4400.0
2009-02-20 13:00:00,32.06,32.11,31.98,32.04,3600.0,27.4076,27.4504,27.3392,27.3905,3600.0
2009-02-20 13:30:00,32.0,32.17,32.0,32.12,8600.0,27.3563,27.5017,27.3563,27.4589,8600.0
2009-02-20 14:00:00,32.04,32.62,32.04,32.45,5900.0,27.3905,27.8864,27.3905,27.741,5900.0
2009-02-20 14:30:00,32.49,32.75,32.47,32.57,8500.0,27.7752,27.9975,27.7581,27.8436,8500.0
2009-02-20 15:00:00,32.48,32.56,32.41,32.46,5200.0,27.7667,27.8351,27.7068,27.7496,5200.0
2009-02-20 15:30:00,32.28,32.49,32.28,32.46,9500.0,27.5957,27.7752,27.5957,27.7496,9500.0
2009-02-20 16:00:00,32.46,32.46,32.46,32.46,0.0,27.7496,27.7496,27.7496,27.7496,0.0
2009-02-23 09:30:00,32.54,32.68,32.06,32.09,22600.0,27.818,27.9377,27.4076,27.4333,22600.0
2009-02-23 10:00:00,32.02,32.08,31.84,31.94,9100.0,27.3734,27.4247,27.2196,27.305,9100.0
2009-02-23 10:30:00,31.95,31.95,31.73,31.73,9500.0,27.3136,27.3136,27.1255,27.1255,9500.0
2009-02-23 11:00:00,31.73,31.84,31.68,31.76,4800.0,27.1255,27.2196,27.0828,27.1512,4800.0
2009-02-23 11:30:00,31.76,31.76,31.55,31.55,5000.0,27.1512,27.1512,26.9716,26.9716,5000.0
2009-02-23 12:00:00,31.52,31.61,31.5,31.58,3900.0,26.946,27.0229,26.9289,26.9973,3900.0
2009-02-23 12:30:00,31.53,31.56,31.3,31.36,7800.0,26.9545,26.9802,26.7579,26.8092,7800.0
2009-02-23 13:00:00,31.29,31.59,31.29,31.53,3200.0,26.7494,27.0058,26.7494,26.9545,3200.0
2009-02-23 13:30:00,31.51,31.57,31.46,31.48,1800.0,26.9374,26.9887,26.8947,26.9118,1800.0
2009-02-23 14:00:00,31.44,31.63,31.42,31.62,6400.0,26.8776,27.04,26.8605,27.0315,6400.0
2009-02-23 14:30:00,31.67,31.67,31.21,31.22,7500.0,27.0742,27.0742,26.681,26.6895,7500.0
2009-02-23 15:00:00,31.2,31.38,31.05,31.24,13500.0,26.6724,26.8263,26.5442,26.7066,13500.0
2009-02-23 15:30:00,31.21,31.29,31.0,31.12,15900.0,26.681,26.7494,26.5014,26.604,15900.0
2009-02-23 16:00:00,31.12,31.12,31.12,31.12,0.0,26.604,26.604,26.604,26.604,0.0
2009-02-24 09:30:00,31.21,31.55,31.21,31.46,13800.0,26.681,26.9716,26.681,26.8947,13800.0
2009-02-24 10:00:00,31.18,31.38,31.13,31.38,7300.0,26.6553,26.8263,26.6126,26.8263,7300.0
2009-02-24 10:30:00,31.38,31.75,31.37,31.47,5800.0,26.8263,27.1426,26.8178,26.9032,5800.0
2009-02-24 11:00:00,31.49,31.57,31.38,31.41,3800.0,26.9203,26.9887,26.8263,26.852,3800.0
2009-02-24 11:30:00,31.37,31.4,31.23,31.26,2000.0,26.8178,26.8434,26.6981,26.7237,2000.0
2009-02-24 12:00:00,31.3,31.35,31.22,31.26,6500.0,26.7579,26.8007,26.6895,26.7237,6500.0
2009-02-24 12:30:00,31.34,31.42,31.34,31.35,3000.0,26.7921,26.8605,26.7921,26.8007,3000.0
2009-02-24 13:00:00,31.34,31.59,31.2,31.59,4200.0,26.7921,27.0058,26.6724,27.0058,4200.0
2009-02-24 13:30:00,31.58,31.71,31.58,31.7,4400.0,26.9973,27.1084,26.9973,27.0999,4400.0
2009-02-24 14:00:00,31.82,31.99,31.74,31.94,6300.0,27.2025,27.3478,27.1341,27.305,6300.0
2009-02-24 14:30:00,31.9,32.02,31.84,32.02,2800.0,27.2708,27.3734,27.2196,27.3734,2800.0
2009-02-24 15:00:00,32.0,32.3,32.0,32.2,4000.0,27.3563,27.6128,27.3563,27.5273,4000.0
2009-02-24 15:30:00,32.17,32.18,32.03,32.03,6600.0,27.5017,27.5102,27.382,27.382,6600.0
2009-02-24 16:00:00,32.03,32.03,32.03,32.03,0.0,27.382,27.382,27.382,27.382,0.0
2009-02-25 09:30:00,31.94,32.0,31.77,31.87,9000.0,27.305,27.3563,27.1597,27.2452,9000.0
2009-02-25 10:00:00,31.81,31.81,31.47,31.59,7600.0,27.1939,27.1939,26.9032,27.0058,7600.0
2009-02-25 10:30:00,31.72,31.72,31.33,31.48,4900.0,27.117,27.117,26.7836,26.9118,4900.0
2009-02-25 11:00:00,31.48,31.77,31.46,31.73,16300.0,26.9118,27.1597,26.8947,27.1255,16300.0
2009-02-25 11:30:00,31.72,31.98,31.65,31.65,5700.0,27.117,27.3392,27.0571,27.0571,5700.0
2009-02-25 12:00:00,31.6,31.6,31.6,31.6,300.0,27.0144,27.0144,27.0144,27.0144,300.0
2009-02-25 12:30:00,31.63,31.74,31.58,31.74,5600.0,27.04,27.1341,26.9973,27.1341,5600.0
2009-02-25 13:00:00,31.84,31.87,31.74,31.76,2700.0,27.2196,27.2452,27.1341,27.1512,2700.0
2009-02-25 13:30:00,31.91,32.25,31.91,32.22,3500.0,27.2794,27.5701,27.2794,27.5444,3500.0
2009-02-25 14:00:00,32.21,32.21,31.8,32.09,5000.0,27.5359,27.5359,27.1854,27.4333,5000.0
2009-02-25 14:30:00,32.11,32.27,32.01,32.08,9600.0,27.4504,27.5872,27.3649,27.4247,9600.0
2009-02-25 15:00:00,32.06,32.59,32.06,32.59,3200.0,27.4076,27.8607,27.4076,27.8607,3200.0
2009-02-25 15:30:00,32.55,32.68,32.06,32.06,7600.0,27.8265,27.9377,27.4076,27.4076,7600.0
2009-02-25 16:00:00,32.08,32.08,31.99,31.99,400.0,27.4247,27.4247,27.3478,27.3478,400.0
2009-02-26 09:30:00,32.31,32.39,32.0,32.17,22900.0,27.6213,27.6897,27.3563,27.5017,22900.0
2009-02-26 10:00:00,32.16,32.46,32.16,32.42,5200.0,27.4931,27.7496,27.4931,27.7154,5200.0
2009-02-26 10:30:00,32.46,32.74,32.38,32.69,6800.0,27.7496,27.9889,27.6812,27.9462,6800.0
2009-02-26 11:00:00,32.69,32.69,32.4,32.41,1700.0,27.9462,27.9462,27.6983,27.7068,1700.0
2009-02-26 11:30:00,32.34,32.36,32.2,32.3,2300.0,27.647,27.6641,27.5273,27.6128,2300.0
2009-02-26 12:00:00,32.35,32.38,32.2,32.2,3400.0,27.6555,27.6812,27.5273,27.5273,3400.0
2009-02-26 12:30:00,32.19,32.26,32.17,32.17,3100.0,27.5188,27.5786,27.5017,27.5017,3100.0
2009-02-26 13:00:00,32.14,32.15,31.92,32.13,3900.0,27.476,27.4846,27.2879,27.4675,3900.0
2009-02-26 13:30:00,32.1,32.24,32.05,32.14,2500.0,27.4418,27.5615,27.3991,27.476,2500.0
2009-02-26 14:00:00,32.04,32.21,32.03,32.13,3500.0,27.3905,27.5359,27.382,27.4675,3500.0
2009-02-26 14:30:00,32.07,32.12,31.76,31.76,7000.0,27.4162,27.4589,27.1512,27.1512,7000.0
2009-02-26 15:00:00,31.79,31.82,31.61,31.81,8600.0,27.1768,27.2025,27.0229,27.1939,8600.0
2009-02-26 15:30:00,31.77,31.9,31.69,31.7,6600.0,27.1597,27.2708,27.0913,27.0999,6600.0
2009-02-26 16:00:00,31.7,31.7,31.7,31.7,0.0,27.0999,27.0999,27.0999,27.0999,0.0
2009-02-27 09:30:00,31.27,31.7,31.23,31.68,18500.0,26.7323,27.0999,26.6981,27.0828,18500.0
2009-02-27 10:00:00,31.74,31.93,31.56,31.85,13700.0,27.1341,27.2965,26.9802,27.2281,13700.0
2009-02-27 10:30:00,31.77,31.87,31.65,31.65,2700.0,27.1597,27.2452,27.0571,27.0571,2700.0
2009-02-27 11:00:00,31.7,31.7,31.5,31.53,10900.0,27.0999,27.0999,26.9289,26.9545,10900.0
2009-02-27 11:30:00,31.72,31.87,31.72,31.83,11000.0,27.117,27.2452,27.117,27.211,11000.0
2009-02-27 12:00:00,31.89,31.91,31.81,31.81,3000.0,27.2623,27.2794,27.1939,27.1939,3000.0
2009-02-27 12:30:00,31.77,31.77,31.59,31.67,6400.0,27.1597,27.1597,27.0058,27.0742,6400.0
2009-02-27 13:00:00,31.81,31.88,31.72,31.82,7500.0,27.1939,27.2537,27.117,27.2025,7500.0
2009-02-27 13:30:00,31.98,31.98,31.66,31.86,6200.0,27.3392,27.3392,27.0657,27.2366,6200.0
2009-02-27 14:00:00,31.99,32.02,31.88,31.92,78400.0,27.3478,27.3734,27.2537,27.2879,78400.0
2009-02-27 14:30:00,31.81,32.01,31.8,31.95,2700.0,27.1939,27.3649,27.1854,27.3136,2700.0
2009-02-27 15:00:00,31.96,31.96,31.6,31.68,8500.0,27.3221,27.3221,27.0144,27.0828,8500.0
2009-02-27 15:30:00,31.83,31.83,31.56,31.57,7300.0,27.211,27.211,26.9802,26.9887,7300.0
2009-02-27 16:00:00,31.65,31.65,31.65,31.65,100.0,27.0571,27.0571,27.0571,27.0571,100.0
2009-03-02 09:30:00,31.02,31.59,30.96,31.43,32500.0,26.5185,27.0058,26.4673,26.869,32500.0
2009-03-02 10:00:00,31.46,31.53,31.11,31.21,7200.0,26.8947,26.9545,26.5955,26.681,7200.0
2009-03-02 10:30:00,31.24,31.31,31.03,31.1,4100.0,26.7066,26.7665,26.5271,26.5869,4100.0
2009-03-02 11:00:00,31.14,31.24,31.03,31.07,38900.0,26.6211,26.7066,26.5271,26.5613,38900.0
2009-03-02 11:30:00,31.06,31.06,30.8,30.81,39900.0,26.5527,26.5527,26.3305,26.339,39900.0
2009-03-02 12:00:00,30.9,30.95,30.82,30.94,5900.0,26.416,26.4587,26.3476,26.4502,5900.0
2009-03-02 12:30:00,30.93,30.96,30.7,30.7,4900.0,26.4416,26.4673,26.245,26.245,4900.0
2009-03-02 13:00:00,30.73,30.81,30.57,30.63,10000.0,26.2706,26.339,26.1338,26.1851,10000.0
2009-03-02 13:30:00,30.68,30.8,30.54,30.8,8000.0,26.2279,26.3305,26.1082,26.3305,8000.0
2009-03-02 14:00:00,30.75,30.8,30.57,30.61,7100.0,26.2877,26.3305,26.1338,26.168,7100.0
2009-03-02 14:30:00,30.6,30.82,30.59,30.65,6300.0,26.1595,26.3476,26.1509,26.2022,6300.0
2009-03-02 15:00:00,30.65,30.65,30.47,30.63,6900.0,26.2022,26.2022,26.0484,26.1851,6900.0
2009-03-02 15:30:00,30.61,30.69,30.43,30.53,7200.0,26.168,26.2364,26.0142,26.0997,7200.0
2009-03-02 16:00:00,30.53,30.53,30.53,30.53,100.0,26.0997,26.0997,26.0997,26.0997,100.0
2009-03-03 09:30:00,30.77,30.93,30.67,30.8,25100.0,26.3048,26.4416,26.2193,26.3305,25100.0
2009-03-03 10:00:00,30.72,30.81,30.55,30.7,12200.0,26.2621,26.339,26.1167,26.245,12200.0
2009-03-03 10:30:00,30.62,30.86,30.62,30.71,5300.0,26.1766,26.3818,26.1766,26.2535,5300.0
2009-03-03 11:00:00,30.53,30.58,30.35,30.5,9000.0,26.0997,26.1424,25.9458,26.074,9000.0
2009-03-03 11:30:00,30.49,30.49,30.24,30.35,6900.0,26.0655,26.0655,25.8517,25.9458,6900.0
2009-03-03 12:00:00,30.35,30.72,30.35,30.68,15600.0,25.9458,26.2621,25.9458,26.2279,15600.0
2009-03-03 12:30:00,30.63,30.69,30.45,30.45,17900.0,26.1851,26.2364,26.0313,26.0313,17900.0
2009-03-03 13:00:00,30.48,30.67,30.38,30.53,10600.0,26.0569,26.2193,25.9714,26.0997,10600.0
2009-03-03 13:30:00,30.48,30.7,30.4,30.7,12200.0,26.0569,26.245,25.9885,26.245,12200.0
2009-03-03 14:00:00,30.65,30.92,30.65,30.83,11800.0,26.2022,26.4331,26.2022,26.3561,11800.0
2009-03-03 14:30:00,30.89,31.1,30.81,30.99,5000.0,26.4074,26.5869,26.339,26.4929,5000.0
2009-03-03 15:00:00,30.97,30.97,30.66,30.66,6600.0,26.4758,26.4758,26.2108,26.2108,6600.0
2009-03-03 15:30:00,30.6,30.68,30.5,30.6,38100.0,26.1595,26.2279,26.074,26.1595,38100.0
2009-03-03 16:00:00,30.6,30.6,30.6,30.6,0.0,26.1595,26.1595,26.1595,26.1595,0.0
2009-03-04 09:30:00,30.91,31.16,30.89,31.03,21100.0,26.4245,26.6382,26.4074,26.5271,21100.0
2009-03-04 10:00:00,30.98,31.12,30.87,30.87,18300.0,26.4844,26.604,26.3903,26.3903,18300.0
2009-03-04 10:30:00,31.11,31.28,31.01,31.23,2000.0,26.5955,26.7408,26.51,26.6981,2000.0
2009-03-04 11:00:00,31.28,31.52,31.28,31.52,8800.0,26.7408,26.946,26.7408,26.946,8800.0
2009-03-04 11:30:00,31.5,31.58,31.47,31.54,2800.0,26.9289,26.9973,26.9032,26.9631,2800.0
2009-03-04 12:00:00,31.51,31.51,31.3,31.3,1100.0,26.9374,26.9374,26.7579,26.7579,1100.0
2009-03-04 12:30:00,31.35,31.41,31.23,31.29,3800.0,26.8007,26.852,26.6981,26.7494,3800.0
2009-03-04 13:00:00,31.32,31.36,31.15,31.36,2000.0,26.775,26.8092,26.6297,26.8092,2000.0
2009-03-04 13:30:00,31.38,31.41,31.29,31.34,3100.0,26.8263,26.852,26.7494,26.7921,3100.0
2009-03-04 14:00:00,31.34,31.57,31.33,31.39,2200.0,26.7921,26.9887,26.7836,26.8349,2200.0
2009-03-04 14:30:00,31.41,31.64,31.41,31.53,6000.0,26.852,27.0486,26.852,26.9545,6000.0
2009-03-04 15:00:00,31.58,31.75,31.58,31.71,25600.0,26.9973,27.1426,26.9973,27.1084,25600.0
2009-03-04 15:30:00,31.72,31.74,31.28,31.31,10800.0,27.117,27.1341,26.7408,26.7665,10800.0
2009-03-04 16:00:00,31.31,31.31,31.31,31.31,0.0,26.7665,26.7665,26.7665,26.7665,0.0
2009-03-05 09:30:00,30.8,31.19,30.8,31.08,13600.0,26.3305,26.6639,26.3305,26.5698,13600.0
2009-03-05 10:00:00,31.11,31.23,30.82,30.91,9200.0,26.5955,26.6981,26.3476,26.4245,9200.0
2009-03-05 10:30:00,30.86,30.99,30.71,30.72,10800.0,26.3818,26.4929,26.2535,26.2621,10800.0
2009-03-05 11:00:00,30.71,30.81,30.53,30.53,11100.0,26.2535,26.339,26.0997,26.0997,11100.0
2009-03-05 11:30:00,30.49,30.69,30.49,30.49,8100.0,26.0655,26.2364,26.0655,26.0655,8100.0
2009-03-05 12:00:00,30.56,30.57,30.44,30.46,5100.0,26.1253,26.1338,26.0227,26.0398,5100.0
2009-03-05 12:30:00,30.59,30.64,30.42,30.46,2700.0,26.1509,26.1937,26.0056,26.0398,2700.0
2009-03-05 13:00:00,30.5,30.65,30.48,30.56,2600.0,26.074,26.2022,26.0569,26.1253,2600.0
2009-03-05 13:30:00,30.67,30.67,30.48,30.5,1500.0,26.2193,26.2193,26.0569,26.074,1500.0
2009-03-05 14:00:00,30.43,30.48,30.33,30.37,3800.0,26.0142,26.0569,25.9287,25.9629,3800.0
2009-03-05 14:30:00,30.42,30.42,30.25,30.33,2000.0,26.0056,26.0056,25.8603,25.9287,2000.0
2009-03-05 15:00:00,30.38,30.66,30.38,30.47,5400.0,25.9714,26.2108,25.9714,26.0484,5400.0
2009-03-05 15:30:00,30.45,30.46,30.19,30.27,14600.0,26.0313,26.0398,25.809,25.8774,14600.0
2009-03-05 16:00:00,30.27,30.27,30.27,30.27,0.0,25.8774,25.8774,25.8774,25.8774,0.0
2009-03-06 09:30:00,30.46,30.74,30.29,30.36,8200.0,26.0398,26.2792,25.8945,25.9543,8200.0
2009-03-06 10:00:00,30.28,30.28,29.82,29.9,15800.0,25.8859,25.8859,25.4927,25.5611,15800.0
2009-03-06 10:30:00,30.0,30.0,29.42,29.53,7100.0,25.6466,25.6466,25.1507,25.2448,7100.0
2009-03-06 11:00:00,29.49,29.59,29.38,29.48,5000.0,25.2106,25.2961,25.1165,25.202,5000.0
2009-03-06 11:30:00,29.65,29.65,29.49,29.65,2200.0,25.3474,25.3474,25.2106,25.3474,2200.0
2009-03-06 12:00:00,29.68,29.77,29.58,29.65,2300.0,25.373,25.4499,25.2875,25.3474,2300.0
2009-03-06 12:30:00,29.68,29.68,29.48,29.61,5900.0,25.373,25.373,25.202,25.3132,5900.0
2009-03-06 13:00:00,29.62,29.62,29.46,29.55,3900.0,25.3217,25.3217,25.1849,25.2619,3900.0
2009-03-06 13:30:00,29.56,29.58,29.41,29.52,1600.0,25.2704,25.2875,25.1422,25.2362,1600.0
2009-03-06 14:00:00,29.6,29.7,29.46,29.62,7800.0,25.3046,25.3901,25.1849,25.3217,7800.0
2009-03-06 14:30:00,29.57,29.58,29.41,29.46,6000.0,25.279,25.2875,25.1422,25.1849,6000.0
2009-03-06 15:00:00,29.36,29.52,29.3,29.36,10700.0,25.0994,25.2362,25.0481,25.0994,10700.0
2009-03-06 15:30:00,29.34,30.0,29.34,30.0,17200.0,25.0823,25.6466,25.0823,25.6466,17200.0
2009-03-06 16:00:00,30.1,30.1,30.1,30.1,3600.0,25.7321,25.7321,25.7321,25.7321,3600.0
2009-03-09 09:30:00,29.65,30.35,29.59,30.09,9100.0,25.3474,25.9458,25.2961,25.7235,9100.0
2009-03-09 10:00:00,30.07,30.41,30.05,30.2,2500.0,25.7064,25.9971,25.6893,25.8175,2500.0
2009-03-09 10:30:00,30.12,30.2,29.92,29.92,1200.0,25.7491,25.8175,25.5782,25.5782,1200.0
2009-03-09 11:00:00,29.85,29.88,29.75,29.84,800.0,25.5183,25.544,25.4328,25.5098,800.0
2009-03-09 11:30:00,29.73,29.82,29.69,29.69,14700.0,25.4157,25.4927,25.3815,25.3815,14700.0
2009-03-09 12:00:00,29.68,29.8,29.68,29.8,500.0,25.373,25.4756,25.373,25.4756,500.0
2009-03-09 12:30:00,29.76,29.76,29.57,29.64,5500.0,25.4414,25.4414,25.279,25.3388,5500.0
2009-03-09 13:00:00,29.59,29.59,29.33,29.42,1300.0,25.2961,25.2961,25.0738,25.1507,1300.0
2009-03-09 13:30:00,29.39,29.55,29.39,29.49,1300.0,25.1251,25.2619,25.1251,25.2106,1300.0
2009-03-09 14:00:00,29.41,29.61,29.37,29.37,5100.0,25.1422,25.3132,25.108,25.108,5100.0
2009-03-09 14:30:00,29.39,29.52,29.3,29.37,6300.0,25.1251,25.2362,25.0481,25.108,6300.0
2009-03-09 15:00:00,29.4,29.4,29.17,29.27,6900.0,25.1336,25.1336,24.937,25.0225,6900.0
2009-03-09 15:30:00,29.29,29.33,29.13,29.28,20600.0,25.0396,25.0738,24.9028,25.031,20600.0
2009-03-09 16:00:00,29.36,29.36,29.36,29.36,2300.0,25.0994,25.0994,25.0994,25.0994,2300.0
2009-03-10 09:30:00,29.74,30.44,29.74,30.3,7000.0,25.4243,26.0227,25.4243,25.903,7000.0
2009-03-10 10:00:00,30.29,30.59,30.25,30.56,18500.0,25.8945,26.1509,25.8603,26.1253,18500.0
2009-03-10 10:30:00,30.54,30.72,30.51,30.72,8400.0,26.1082,26.2621,26.0826,26.2621,8400.0
2009-03-10 11:00:00,30.6,30.69,30.53,30.68,7300.0,26.1595,26.2364,26.0997,26.2279,7300.0
2009-03-10 11:30:00,30.69,30.91,30.67,30.91,3300.0,26.2364,26.4245,26.2193,26.4245,3300.0
2009-03-10 12:00:00,30.9,31.04,30.9,31.02,3800.0,26.416,26.5356,26.416,26.5185,3800.0
2009-03-10 12:30:00,30.98,31.0,30.94,30.97,2100.0,26.4844,26.5014,26.4502,26.4758,2100.0
2009-03-10 13:00:00,30.86,30.99,30.86,30.97,1500.0,26.3818,26.4929,26.3818,26.4758,1500.0
2009-03-10 13:30:00,30.96,31.18,30.96,30.97,3300.0,26.4673,26.6553,26.4673,26.4758,3300.0
2009-03-10 14:00:00,30.96,31.05,30.86,31.0,10000.0,26.4673,26.5442,26.3818,26.5014,10000.0
2009-03-10 14:30:00,31.02,31.07,30.9,30.94,1400.0,26.5185,26.5613,26.416,26.4502,1400.0
2009-03-10 15:00:00,31.0,31.13,30.98,31.13,3700.0,26.5014,26.6126,26.4844,26.6126,3700.0
2009-03-10 15:30:00,31.11,31.25,31.0,31.17,9100.0,26.5955,26.7152,26.5014,26.6468,9100.0
2009-03-10 16:00:00,31.17,31.17,31.17,31.17,0.0,26.6468,26.6468,26.6468,26.6468,0.0
2009-03-11 09:30:00,31.64,31.92,31.22,31.85,18900.0,27.0486,27.2879,26.6895,27.2281,18900.0
2009-03-11 10:00:00,31.89,31.89,31.73,31.84,12600.0,27.2623,27.2623,27.1255,27.2196,12600.0
2009-03-11 10:30:00,31.99,31.99,31.72,31.92,6800.0,27.3478,27.3478,27.117,27.2879,6800.0
2009-03-11 11:00:00,31.97,31.97,31.81,31.89,16700.0,27.3307,27.3307,27.1939,27.2623,16700.0
2009-03-11 11:30:00,31.84,31.9,31.74,31.88,8400.0,27.2196,27.2708,27.1341,27.2537,8400.0
2009-03-11 12:00:00,31.87,31.89,31.73,31.8,10000.0,27.2452,27.2623,27.1255,27.1854,10000.0
2009-03-11 12:30:00,31.8,31.8,31.67,31.71,10700.0,27.1854,27.1854,27.0742,27.1084,10700.0
2009-03-11 13:00:00,31.71,31.86,31.69,31.73,9600.0,27.1084,27.2366,27.0913,27.1255,9600.0
2009-03-11 13:30:00,31.81,32.0,31.81,31.83,2400.0,27.1939,27.3563,27.1939,27.211,2400.0
2009-03-11 14:00:00,31.99,32.0,31.62,31.7,25300.0,27.3478,27.3563,27.0315,27.0999,25300.0
2009-03-11 14:30:00,31.76,31.95,31.7,31.92,34300.0,27.1512,27.3136,27.0999,27.2879,34300.0
2009-03-11 15:00:00,31.87,32.19,31.87,32.11,20700.0,27.2452,27.5188,27.2452,27.4504,20700.0
2009-03-11 15:30:00,32.08,32.28,31.96,32.04,9600.0,27.4247,27.5957,27.3221,27.3905,9600.0
2009-03-11 16:00:00,32.04,32.04,32.04,32.04,0.0,27.3905,27.3905,27.3905,27.3905,0.0
2009-03-12 09:30:00,32.13,32.13,31.75,31.75,12100.0,27.4675,27.4675,27.1426,27.1426,12100.0
2009-03-12 10:00:00,31.74,32.09,31.74,32.01,9500.0,27.1341,27.4333,27.1341,27.3649,9500.0
2009-03-12 10:30:00,32.05,32.27,31.97,32.25,36100.0,27.3991,27.5872,27.3307,27.5701,36100.0
2009-03-12 11:00:00,32.2,32.23,32.08,32.11,2600.0,27.5273,27.553,27.4247,27.4504,2600.0
2009-03-12 11:30:00,32.06,32.35,32.06,32.28,8700.0,27.4076,27.6555,27.4076,27.5957,8700.0
2009-03-12 12:00:00,32.37,32.42,32.28,32.36,9100.0,27.6726,27.7154,27.5957,27.6641,9100.0
2009-03-12 12:30:00,32.3,32.54,32.3,32.53,3500.0,27.6128,27.818,27.6128,27.8094,3500.0
2009-03-12 13:00:00,32.55,32.6,32.44,32.44,11900.0,27.8265,27.8693,27.7325,27.7325,11900.0
2009-03-12 13:30:00,32.48,32.61,32.48,32.54,7100.0,27.7667,27.8778,27.7667,27.818,7100.0
2009-03-12 14:00:00,32.52,32.78,32.47,32.63,17900.0,27.8009,28.0231,27.7581,27.8949,17900.0
2009-03-12 14:30:00,32.69,32.86,32.65,32.75,10700.0,27.9462,28.0915,27.912,27.9975,10700.0
2009-03-12 15:00:00,32.73,32.8,32.68,32.77,11900.0,27.9804,28.0402,27.9377,28.0146,11900.0
2009-03-12 15:30:00,32.8,33.0,32.77,32.86,6400.0,28.0402,28.2112,28.0146,28.0915,6400.0
2009-03-13 09:30:00,32.98,33.02,32.65,32.82,19700.0,28.1941,28.2283,27.912,28.0573,19700.0
2009-03-13 10:00:00,32.93,33.07,32.84,32.84,19000.0,28.1514,28.2711,28.0744,28.0744,19000.0
2009-03-13 10:30:00,32.75,32.99,32.74,32.81,13600.0,27.9975,28.2027,27.9889,28.0488,13600.0
2009-03-13 11:00:00,32.86,32.9,32.68,32.75,23600.0,28.0915,28.1257,27.9377,27.9975,23600.0
2009-03-13 11:30:00,32.71,32.71,32.46,32.52,5700.0,27.9633,27.9633,27.7496,27.8009,5700.0
2009-03-13 12:00:00,32.58,32.58,32.45,32.56,6700.0,27.8522,27.8522,27.741,27.8351,6700.0
2009-03-13 12:30:00,32.56,32.69,32.52,32.58,4600.0,27.8351,27.9462,27.8009,27.8522,4600.0
2009-03-13 13:00:00,32.69,32.8,32.69,32.8,2000.0,27.9462,28.0402,27.9462,28.0402,2000.0
2009-03-13 13:30:00,32.78,32.81,32.68,32.71,4500.0,28.0231,28.0488,27.9377,27.9633,4500.0
2009-03-13 14:00:00,32.73,32.77,32.6,32.65,9100.0,27.9804,28.0146,27.8693,27.912,9100.0
2009-03-13 14:30:00,32.66,32.87,32.66,32.75,4200.0,27.9206,28.1001,27.9206,27.9975,4200.0
2009-03-13 15:00:00,32.75,32.89,32.73,32.89,3900.0,27.9975,28.1172,27.9804,28.1172,3900.0
2009-03-13 15:30:00,32.83,32.9,32.75,32.9,4500.0,28.0659,28.1257,27.9975,28.1257,4500.0
2009-03-16 09:30:00,33.14,33.17,32.77,32.79,25400.0,28.3309,28.3565,28.0146,28.0317,25400.0
2009-03-16 10:00:00,32.8,32.8,32.47,32.62,9700.0,28.0402,28.0402,27.7581,27.8864,9700.0
2009-03-16 10:30:00,32.58,32.77,32.58,32.6,8600.0,27.8522,28.0146,27.8522,27.8693,8600.0
2009-03-16 11:00:00,32.56,32.85,32.56,32.85,5300.0,27.8351,28.083,27.8351,28.083,5300.0
2009-03-16 11:30:00,32.81,32.86,32.77,32.86,3100.0,28.0488,28.0915,28.0146,28.0915,3100.0
2009-03-16 12:00:00,32.81,32.89,32.8,32.89,12400.0,28.0488,28.1172,28.0402,28.1172,12400.0
2009-03-16 12:30:00,32.9,33.18,32.9,33.15,19200.0,28.1257,28.3651,28.1257,28.3395,19200.0
2009-03-16 13:00:00,33.15,33.15,32.91,32.97,13400.0,28.3395,28.3395,28.1343,28.1856,13400.0
2009-03-16 13:30:00,32.97,33.03,32.85,32.85,18000.0,28.1856,28.2369,28.083,28.083,18000.0
2009-03-16 14:00:00,32.87,32.9,32.8,32.8,13800.0,28.1001,28.1257,28.0402,28.0402,13800.0
2009-03-16 14:30:00,32.8,32.87,32.71,32.71,21500.0,28.0402,28.1001,27.9633,27.9633,21500.0
2009-03-16 15:00:00,32.68,32.68,32.38,32.41,15400.0,27.9377,27.9377,27.6812,27.7068,15400.0
2009-03-16 15:30:00,32.51,32.51,32.34,32.36,5000.0,27.7923,27.7923,27.647,27.6641,5000.0
2009-03-17 09:30:00,32.54,32.73,32.43,32.73,15700.0,27.818,27.9804,27.7239,27.9804,15700.0
2009-03-17 10:00:00,32.66,32.67,32.5,32.5,9900.0,27.9206,27.9291,27.7838,27.7838,9900.0
2009-03-17 10:30:00,32.55,32.79,32.55,32.77,3100.0,27.8265,28.0317,27.8265,28.0146,3100.0
2009-03-17 11:00:00,32.68,32.74,32.64,32.64,3500.0,27.9377,27.9889,27.9035,27.9035,3500.0
2009-03-17 11:30:00,32.69,32.76,32.6,32.73,700.0,27.9462,28.006,27.8693,27.9804,700.0
2009-03-17 12:00:00,32.82,32.87,32.74,32.87,2700.0,28.0573,28.1001,27.9889,28.1001,2700.0
2009-03-17 12:30:00,32.83,33.01,32.83,32.97,1900.0,28.0659,28.2198,28.0659,28.1856,1900.0
2009-03-17 13:00:00,32.93,33.07,32.93,33.07,3200.0,28.1514,28.2711,28.1514,28.2711,3200.0
2009-03-17 13:30:00,33.01,33.1,32.95,32.96,9100.0,28.2198,28.2967,28.1685,28.177,9100.0
2009-03-17 14:00:00,32.91,32.94,32.83,32.83,2800.0,28.1343,28.1599,28.0659,28.0659,2800.0
2009-03-17 14:30:00,32.82,33.12,32.82,33.07,4600.0,28.0573,28.3138,28.0573,28.2711,4600.0
2009-03-17 15:00:00,33.11,33.34,33.11,33.21,16400.0,28.3053,28.5019,28.3053,28.3907,16400.0
2009-03-17 15:30:00,33.27,33.46,33.19,33.46,13100.0,28.442,28.6045,28.3736,28.6045,13100.0
2009-03-18 09:30:00,33.38,33.67,33.32,33.59,12800.0,28.5361,28.784,28.4848,28.7156,12800.0
2009-03-18 10:00:00,33.61,33.65,33.43,33.49,6700.0,28.7327,28.7669,28.5788,28.6301,6700.0
2009-03-18 10:30:00,33.43,33.46,33.34,33.46,4500.0,28.5788,28.6045,28.5019,28.6045,4500.0
2009-03-18 11:00:00,33.6,33.6,33.41,33.41,3400.0,28.7242,28.7242,28.5617,28.5617,3400.0
2009-03-18 11:30:00,33.49,33.54,33.42,33.46,5700.0,28.6301,28.6729,28.5703,28.6045,5700.0
2009-03-18 12:00:00,33.68,33.82,33.67,33.75,13100.0,28.7925,28.9122,28.784,28.8524,13100.0
2009-03-18 12:30:00,33.72,33.82,33.65,33.79,5500.0,28.8267,28.9122,28.7669,28.8866,5500.0
2009-03-18 13:00:00,33.81,33.81,33.69,33.69,7000.0,28.9037,28.9037,28.8011,28.8011,7000.0
2009-03-18 13:30:00,33.74,33.87,33.7,33.85,8800.0,28.8438,28.955,28.8096,28.9379,8800.0
2009-03-18 14:00:00,33.77,34.49,33.76,34.35,26100.0,28.8695,29.485,28.8609,29.3653,26100.0
2009-03-18 14:30:00,34.39,34.55,34.11,34.55,14200.0,29.3995,29.5363,29.1601,29.5363,14200.0
2009-03-18 15:00:00,34.48,34.48,33.85,33.99,12600.0,29.4764,29.4764,28.9379,29.0576,12600.0
2009-03-18 15:30:00,34.01,34.16,33.89,34.07,13000.0,29.0747,29.2029,28.9721,29.1259,13000.0
2009-03-19 09:30:00,34.72,34.74,34.2,34.2,17000.0,29.6816,29.6987,29.2371,29.2371,17000.0
2009-03-19 10:00:00,34.23,34.44,34.15,34.41,5500.0,29.2627,29.4423,29.1943,29.4166,5500.0
2009-03-19 10:30:00,34.31,34.53,34.29,34.29,32000.0,29.3311,29.5192,29.314,29.314,32000.0
2009-03-19 11:00:00,34.35,34.35,34.23,34.26,8200.0,29.3653,29.3653,29.2627,29.2884,8200.0
2009-03-19 11:30:00,34.14,34.25,34.1,34.18,7200.0,29.1858,29.2798,29.1516,29.22,7200.0
2009-03-19 12:00:00,34.22,34.23,34.12,34.2,2700.0,29.2542,29.2627,29.1687,29.2371,2700.0
2009-03-19 12:30:00,34.28,34.29,34.17,34.17,1900.0,29.3055,29.314,29.2114,29.2114,1900.0
2009-03-19 13:00:00,34.18,34.31,34.11,34.26,4100.0,29.22,29.3311,29.1601,29.2884,4100.0
2009-03-19 13:30:00,34.33,34.39,34.22,34.34,4700.0,29.3482,29.3995,29.2542,29.3568,4700.0
2009-03-19 14:00:00,34.37,34.45,34.24,34.24,4700.0,29.3824,29.4508,29.2713,29.2713,4700.0
2009-03-19 14:30:00,34.18,34.27,34.15,34.23,6500.0,29.22,29.2969,29.1943,29.2627,6500.0
2009-03-19 15:00:00,34.24,34.32,34.17,34.23,17200.0,29.2713,29.3397,29.2114,29.2627,17200.0
2009-03-19 15:30:00,34.25,34.34,34.12,34.17,8900.0,29.2798,29.3568,29.1687,29.2114,8900.0
2009-03-20 09:30:00,34.31,34.69,34.29,34.63,9500.0,29.3311,29.656,29.314,29.6047,9500.0
2009-03-20 10:00:00,34.54,34.54,34.29,34.32,2400.0,29.5277,29.5277,29.314,29.3397,2400.0
2009-03-20 10:30:00,34.47,34.53,34.38,34.52,2600.0,29.4679,29.5192,29.391,29.5106,2600.0
2009-03-20 11:00:00,34.5,34.5,34.18,34.22,4300.0,29.4935,29.4935,29.22,29.2542,4300.0
2009-03-20 11:30:00,34.21,34.33,34.14,34.2,6100.0,29.2456,29.3482,29.1858,29.2371,6100.0
2009-03-20 12:00:00,34.19,34.24,34.13,34.23,4200.0,29.2285,29.2713,29.1772,29.2627,4200.0
2009-03-20 12:30:00,34.26,34.26,33.94,33.94,3100.0,29.2884,29.2884,29.0148,29.0148,3100.0
2009-03-20 13:00:00,33.9,33.9,33.7,33.7,3600.0,28.9806,28.9806,28.8096,28.8096,3600.0
2009-03-20 13:30:00,33.72,33.72,33.47,33.47,8000.0,28.8267,28.8267,28.613,28.613,8000.0
2009-03-20 14:00:00,33.44,33.57,33.4,33.57,8300.0,28.5874,28.6985,28.5532,28.6985,8300.0
2009-03-20 14:30:00,33.55,33.59,33.41,33.59,6100.0,28.6814,28.7156,28.5617,28.7156,6100.0
2009-03-20 15:00:00,33.61,33.67,33.52,33.64,10600.0,28.7327,28.784,28.6558,28.7583,10600.0
2009-03-20 15:30:00,33.66,33.75,33.55,33.55,9100.0,28.7754,28.8524,28.6814,28.6814,9100.0
2009-03-23 09:30:00,34.43,34.43,34.16,34.23,18400.0,29.4337,29.4337,29.2029,29.2627,18400.0
2009-03-23 10:00:00,34.42,34.8,34.42,34.7,8000.0,29.4252,29.75,29.4252,29.6645,8000.0
2009-03-23 10:30:00,34.7,34.89,34.7,34.85,25800.0,29.6645,29.827,29.6645,29.7928,25800.0
2009-03-23 11:00:00,34.88,34.9,34.78,34.78,29400.0,29.8184,29.8355,29.7329,29.7329,29400.0
2009-03-23 11:30:00,34.81,35.05,34.8,35.05,4000.0,29.7586,29.9637,29.75,29.9637,4000.0
2009-03-23 12:00:00,35.02,35.04,34.9,34.95,7400.0,29.9381,29.9552,29.8355,29.8782,7400.0
2009-03-23 12:30:00,35.0,35.0,34.94,34.94,3600.0,29.921,29.921,29.8697,29.8697,3600.0
2009-03-23 13:00:00,34.88,35.02,34.77,34.77,3900.0,29.8184,29.9381,29.7244,29.7244,3900.0
2009-03-23 13:30:00,34.79,34.8,34.68,34.73,11000.0,29.7415,29.75,29.6474,29.6902,11000.0
2009-03-23 14:00:00,34.82,34.82,34.72,34.8,10100.0,29.7671,29.7671,29.6816,29.75,10100.0
2009-03-23 14:30:00,34.84,35.19,34.84,35.16,10800.0,29.7842,30.0834,29.7842,30.0578,10800.0
2009-03-23 15:00:00,35.13,35.3,35.1,35.26,17200.0,30.0321,30.1775,30.0065,30.1433,17200.0
2009-03-23 15:30:00,35.28,35.62,35.24,35.62,16700.0,30.1604,30.451,30.1262,30.451,16700.0
2009-03-24 09:30:00,35.38,35.44,35.21,35.33,15500.0,30.2458,30.2971,30.1005,30.2031,15500.0
2009-03-24 10:00:00,35.53,35.53,35.19,35.19,22500.0,30.3741,30.3741,30.0834,30.0834,22500.0
2009-03-24 10:30:00,35.13,35.16,35.0,35.12,2500.0,30.0321,30.0578,29.921,30.0236,2500.0
2009-03-24 11:00:00,35.09,35.29,35.09,35.28,7600.0,29.9979,30.1689,29.9979,30.1604,7600.0
2009-03-24 11:30:00,35.31,35.32,35.2,35.24,4400.0,30.186,30.1946,30.092,30.1262,4400.0
2009-03-24 12:00:00,35.2,35.28,35.12,35.28,3400.0,30.092,30.1604,30.0236,30.1604,3400.0
2009-03-24 12:30:00,35.35,35.54,35.31,35.54,1100.0,30.2202,30.3826,30.186,30.3826,1100.0
2009-03-24 13:00:00,35.48,35.7,35.45,35.69,10000.0,30.3313,30.5194,30.3057,30.5109,10000.0
2009-03-24 13:30:00,35.65,35.65,35.37,35.37,7200.0,30.4767,30.4767,30.2373,30.2373,7200.0
2009-03-24 14:00:00,35.42,35.55,35.34,35.4,5600.0,30.28,30.3912,30.2117,30.2629,5600.0
2009-03-24 14:30:00,35.4,35.49,35.29,35.29,4000.0,30.2629,30.3399,30.1689,30.1689,4000.0
2009-03-24 15:00:00,35.32,35.32,35.22,35.28,17000.0,30.1946,30.1946,30.1091,30.1604,17000.0
2009-03-24 15:30:00,35.3,35.4,35.02,35.1,26800.0,30.1775,30.2629,29.9381,30.0065,26800.0
2009-03-25 09:30:00,35.28,35.61,35.26,35.61,8500.0,30.1604,30.4425,30.1433,30.4425,8500.0
2009-03-25 10:00:00,35.75,35.85,35.68,35.68,4500.0,30.5622,30.6476,30.5023,30.5023,4500.0
2009-03-25 10:30:00,35.63,35.89,35.63,35.69,6700.0,30.4596,30.6818,30.4596,30.5109,6700.0
2009-03-25 11:00:00,35.71,35.78,35.62,35.64,4600.0,30.528,30.5878,30.451,30.4681,4600.0
2009-03-25 11:30:00,35.65,35.7,35.54,35.63,5600.0,30.4767,30.5194,30.3826,30.4596,5600.0
2009-03-25 12:00:00,35.56,35.69,35.42,35.47,8600.0,30.3997,30.5109,30.28,30.3228,8600.0
2009-03-25 12:30:00,35.47,35.47,35.37,35.4,2900.0,30.3228,30.3228,30.2373,30.2629,2900.0
2009-03-25 13:00:00,35.39,35.41,34.97,35.02,8100.0,30.2544,30.2715,29.8953,29.9381,8100.0
2009-03-25 13:30:00,35.07,35.07,34.86,35.0,4300.0,29.9808,29.9808,29.8013,29.921,4300.0
2009-03-25 14:00:00,34.9,34.9,34.64,34.68,9300.0,29.8355,29.8355,29.6132,29.6474,9300.0
2009-03-25 14:30:00,34.7,34.74,34.39,34.56,7100.0,29.6645,29.6987,29.3995,29.5448,7100.0
2009-03-25 15:00:00,34.48,34.81,34.37,34.81,9600.0,29.4764,29.7586,29.3824,29.7586,9600.0
2009-03-25 15:30:00,34.86,35.27,34.75,35.27,12500.0,29.8013,30.1518,29.7073,30.1518,12500.0
2009-03-26 09:30:00,35.72,36.0,35.61,35.82,18800.0,30.5365,30.7759,30.4425,30.622,18800.0
2009-03-26 10:00:00,35.81,36.03,35.74,35.74,4700.0,30.6134,30.8015,30.5536,30.5536,4700.0
2009-03-26 10:30:00,35.68,35.99,35.68,35.94,14500.0,30.5023,30.7673,30.5023,30.7246,14500.0
2009-03-26 11:00:00,35.92,36.1,35.92,36.0,19200.0,30.7075,30.8614,30.7075,30.7759,19200.0
2009-03-26 11:30:00,36.02,36.15,36.01,36.14,8100.0,30.793,30.9041,30.7844,30.8956,8100.0
2009-03-26 12:00:00,36.14,36.31,36.1,36.25,29300.0,30.8956,31.0409,30.8614,30.9896,29300.0
2009-03-26 12:30:00,36.26,36.26,36.09,36.13,15000.0,30.9981,30.9981,30.8528,30.887,15000.0
2009-03-26 13:00:00,36.25,36.51,36.25,36.45,8900.0,30.9896,31.2119,30.9896,31.1606,8900.0
2009-03-26 13:30:00,36.48,36.48,36.29,36.37,24800.0,31.1862,31.1862,31.0238,31.0922,24800.0
2009-03-26 14:00:00,36.39,36.49,36.29,36.29,19000.0,31.1093,31.1948,31.0238,31.0238,19000.0
2009-03-26 14:30:00,36.29,36.31,36.07,36.12,24500.0,31.0238,31.0409,30.8357,30.8785,24500.0
2009-03-26 15:00:00,36.12,36.36,36.09,36.34,7000.0,30.8785,31.0836,30.8528,31.0665,7000.0
2009-03-26 15:30:00,36.32,36.54,36.21,36.46,19800.0,31.0494,31.2375,30.9554,31.1691,19800.0
2009-03-27 09:30:00,36.18,36.18,35.77,35.77,26100.0,30.9298,30.9298,30.5793,30.5793,26100.0
2009-03-27 10:00:00,35.82,35.84,35.62,35.75,42600.0,30.622,30.6391,30.451,30.5622,42600.0
2009-03-27 10:30:00,35.66,35.83,35.64,35.8,5300.0,30.4852,30.6305,30.4681,30.6049,5300.0
2009-03-27 11:00:00,35.8,35.93,35.7,35.8,5200.0,30.6049,30.716,30.5194,30.6049,5200.0
2009-03-27 11:30:00,35.8,35.99,35.75,35.92,5600.0,30.6049,30.7673,30.5622,30.7075,5600.0
2009-03-27 12:00:00,35.94,36.01,35.8,35.82,17700.0,30.7246,30.7844,30.6049,30.622,17700.0
2009-03-27 12:30:00,35.82,35.86,35.71,35.72,9700.0,30.622,30.6562,30.528,30.5365,9700.0
2009-03-27 13:00:00,35.7,35.73,35.59,35.71,4700.0,30.5194,30.5451,30.4254,30.528,4700.0
2009-03-27 13:30:00,35.67,35.76,35.53,35.56,20900.0,30.4938,30.5707,30.3741,30.3997,20900.0
2009-03-27 14:00:00,35.64,35.77,35.58,35.72,8600.0,30.4681,30.5793,30.4168,30.5365,8600.0
2009-03-27 14:30:00,35.7,35.76,35.61,35.76,46600.0,30.5194,30.5707,30.4425,30.5707,46600.0
2009-03-27 15:00:00,35.89,35.9,35.69,35.69,8300.0,30.6818,30.6904,30.5109,30.5109,8300.0
2009-03-27 15:30:00,35.7,35.79,35.54,35.56,25700.0,30.5194,30.5963,30.3826,30.3997,25700.0
2009-03-30 09:30:00,35.05,35.05,34.41,34.5,57700.0,29.9637,29.9637,29.4166,29.4935,57700.0
2009-03-30 10:00:00,34.52,34.55,34.31,34.33,9200.0,29.5106,29.5363,29.3311,29.3482,9200.0
2009-03-30 10:30:00,34.29,34.29,34.16,34.28,3900.0,29.314,29.314,29.2029,29.3055,3900.0
2009-03-30 11:00:00,34.26,34.37,34.2,34.23,3000.0,29.2884,29.3824,29.2371,29.2627,3000.0
2009-03-30 11:30:00,34.19,34.36,34.19,34.32,2100.0,29.2285,29.3739,29.2285,29.3397,2100.0
2009-03-30 12:00:00,34.33,34.48,34.33,34.47,1100.0,29.3482,29.4764,29.3482,29.4679,1100.0
2009-03-30 12:30:00,34.45,34.5,34.4,34.4,1900.0,29.4508,29.4935,29.4081,29.4081,1900.0
2009-03-30 13:00:00,34.39,34.43,34.29,34.41,3100.0,29.3995,29.4337,29.314,29.4166,3100.0
2009-03-30 13:30:00,34.43,34.44,34.22,34.25,3200.0,29.4337,29.4423,29.2542,29.2798,3200.0
2009-03-30 14:00:00,34.23,34.44,34.23,34.37,5300.0,29.2627,29.4423,29.2627,29.3824,5300.0
2009-03-30 14:30:00,34.34,34.41,34.19,34.19,4700.0,29.3568,29.4166,29.2285,29.2285,4700.0
2009-03-30 15:00:00,34.19,34.47,34.18,34.47,6500.0,29.2285,29.4679,29.22,29.4679,6500.0
2009-03-30 15:30:00,34.48,34.65,34.34,34.63,7400.0,29.4764,29.6218,29.3568,29.6047,7400.0
2009-03-31 09:30:00,35.05,35.23,34.96,35.16,15600.0,29.9637,30.1176,29.8868,30.0578,15600.0
2009-03-31 10:00:00,35.1,35.33,35.09,35.33,6800.0,30.0065,30.2031,29.9979,30.2031,6800.0
2009-03-31 10:30:00,35.35,35.45,35.19,35.19,7000.0,30.2202,30.3057,30.0834,30.0834,7000.0
2009-03-31 11:00:00,35.25,35.39,35.25,35.31,2300.0,30.1347,30.2544,30.1347,30.186,2300.0
2009-03-31 11:30:00,35.29,35.38,35.27,35.35,4000.0,30.1689,30.2458,30.1518,30.2202,4000.0
2009-03-31 12:00:00,35.28,35.33,35.25,35.26,3000.0,30.1604,30.2031,30.1347,30.1433,3000.0
2009-03-31 12:30:00,35.25,35.47,35.23,35.47,3300.0,30.1347,30.3228,30.1176,30.3228,3300.0
2009-03-31 13:00:00,35.49,35.56,35.49,35.56,12100.0,30.3399,30.3997,30.3399,30.3997,12100.0
2009-03-31 13:30:00,35.62,35.63,35.51,35.57,2900.0,30.451,30.4596,30.357,30.4083,2900.0
2009-03-31 14:00:00,35.61,35.7,35.61,35.68,6100.0,30.4425,30.5194,30.4425,30.5023,6100.0
2009-03-31 14:30:00,35.75,35.91,35.73,35.78,5600.0,30.5622,30.6989,30.5451,30.5878,5600.0
2009-03-31 15:00:00,35.75,35.77,35.6,35.69,35300.0,30.5622,30.5793,30.4339,30.5109,35300.0
2009-03-31 15:30:00,35.69,35.71,35.2,35.23,20700.0,30.5109,30.528,30.092,30.1176,20700.0
2009-04-01 09:30:00,34.84,34.94,34.7,34.82,20200.0,29.7842,29.8697,29.6645,29.7671,20200.0
2009-04-01 10:00:00,34.98,35.44,34.98,35.33,11500.0,29.9039,30.2971,29.9039,30.2031,11500.0
2009-04-01 10:30:00,35.36,35.71,35.32,35.61,10400.0,30.2287,30.528,30.1946,30.4425,10400.0
2009-04-01 11:00:00,35.65,35.67,35.51,35.64,6800.0,30.4767,30.4938,30.357,30.4681,6800.0
2009-04-01 11:30:00,35.67,35.86,35.65,35.85,5600.0,30.4938,30.6562,30.4767,30.6476,5600.0
2009-04-01 12:00:00,35.9,36.01,35.88,35.95,6600.0,30.6904,30.7844,30.6733,30.7331,6600.0
2009-04-01 12:30:00,35.93,36.0,35.75,35.75,42800.0,30.716,30.7759,30.5622,30.5622,42800.0
2009-04-01 13:00:00,35.75,35.79,35.69,35.79,2000.0,30.5622,30.5963,30.5109,30.5963,2000.0
2009-04-01 13:30:00,35.72,35.95,35.71,35.92,10500.0,30.5365,30.7331,30.528,30.7075,10500.0
2009-04-01 14:00:00,35.92,36.07,35.88,35.99,48900.0,30.7075,30.8357,30.6733,30.7673,48900.0
2009-04-01 14:30:00,36.02,36.08,35.89,35.96,37500.0,30.793,30.8443,30.6818,30.7417,37500.0
2009-04-01 15:00:00,35.99,35.99,35.65,35.8,14400.0,30.7673,30.7673,30.4767,30.6049,14400.0
2009-04-01 15:30:00,35.84,36.09,35.75,36.02,11900.0,30.6391,30.8528,30.5622,30.793,11900.0
2009-04-02 09:30:00,36.73,37.08,36.59,37.08,34300.0,31.3999,31.6992,31.2803,31.6992,34300.0
2009-04-02 10:00:00,37.1,37.18,36.98,37.03,26100.0,31.7162,31.7846,31.6137,31.6564,26100.0
2009-04-02 10:30:00,37.0,37.36,36.96,37.29,9800.0,31.6308,31.9385,31.5966,31.8787,9800.0
2009-04-02 11:00:00,37.37,37.63,37.37,37.55,11300.0,31.9471,32.1693,31.9471,32.1009,11300.0
2009-04-02 11:30:00,37.52,37.58,37.49,37.5,8100.0,32.0753,32.1266,32.0497,32.0582,8100.0
2009-04-02 12:00:00,37.6,37.81,37.51,37.79,30400.0,32.1437,32.3232,32.0668,32.3061,30400.0
2009-04-02 12:30:00,37.8,37.82,37.62,37.62,4700.0,32.3147,32.3318,32.1608,32.1608,4700.0
2009-04-02 13:00:00,37.6,37.6,37.38,37.42,6100.0,32.1437,32.1437,31.9556,31.9898,6100.0
2009-04-02 13:30:00,37.49,37.49,37.21,37.27,39500.0,32.0497,32.0497,31.8103,31.8616,39500.0
2009-04-02 14:00:00,37.34,37.5,37.29,37.49,6900.0,31.9214,32.0582,31.8787,32.0497,6900.0
2009-04-02 14:30:00,37.54,37.63,37.45,37.45,7900.0,32.0924,32.1693,32.0155,32.0155,7900.0
2009-04-02 15:00:00,37.47,37.55,37.3,37.38,6000.0,32.0326,32.1009,31.8872,31.9556,6000.0
2009-04-02 15:30:00,37.4,37.4,36.97,37.08,8900.0,31.9727,31.9727,31.6051,31.6992,8900.0
2009-04-03 09:30:00,37.19,37.46,37.16,37.21,29600.0,31.7932,32.024,31.7675,31.8103,29600.0
2009-04-03 10:00:00,37.23,37.26,37.0,37.26,9200.0,31.8274,31.853,31.6308,31.853,9200.0
2009-04-03 10:30:00,37.24,37.24,37.14,37.23,4600.0,31.8359,31.8359,31.7504,31.8274,4600.0
2009-04-03 11:00:00,37.2,37.28,37.13,37.2,5000.0,31.8017,31.8701,31.7419,31.8017,5000.0
2009-04-03 11:30:00,37.25,37.42,37.25,37.42,8700.0,31.8445,31.9898,31.8445,31.9898,8700.0
2009-04-03 12:00:00,37.45,37.64,37.45,37.62,8900.0,32.0155,32.1779,32.0155,32.1608,8900.0
2009-04-03 12:30:00,37.65,37.67,37.47,37.47,8500.0,32.1864,32.2035,32.0326,32.0326,8500.0
2009-04-03 13:00:00,37.59,37.59,37.45,37.57,9800.0,32.1351,32.1351,32.0155,32.118,9800.0
2009-04-03 13:30:00,37.58,37.64,37.47,37.64,20300.0,32.1266,32.1779,32.0326,32.1779,20300.0
2009-04-03 14:00:00,37.64,37.65,37.57,37.62,6600.0,32.1779,32.1864,32.118,32.1608,6600.0
2009-04-03 14:30:00,37.72,37.75,37.66,37.71,9900.0,32.2463,32.2719,32.195,32.2377,9900.0
2009-04-03 15:00:00,37.72,37.72,37.44,37.48,11100.0,32.2463,32.2463,32.0069,32.0411,11100.0
2009-04-03 15:30:00,37.5,37.74,37.38,37.74,16700.0,32.0582,32.2634,31.9556,32.2634,16700.0
2009-04-06 09:30:00,37.27,37.27,36.78,36.87,31600.0,31.8616,31.8616,31.4427,31.5196,31600.0
2009-04-06 10:00:00,36.88,37.04,36.72,36.72,13400.0,31.5282,31.665,31.3914,31.3914,13400.0
2009-04-06 10:30:00,36.74,36.87,36.71,36.77,3400.0,31.4085,31.5196,31.3828,31.4341,3400.0
2009-04-06 11:00:00,36.7,36.83,36.69,36.83,2800.0,31.3743,31.4854,31.3657,31.4854,2800.0
2009-04-06 11:30:00,36.78,36.9,36.72,36.77,14500.0,31.4427,31.5453,31.3914,31.4341,14500.0
2009-04-06 12:00:00,36.8,36.83,36.69,36.69,2500.0,31.4598,31.4854,31.3657,31.3657,2500.0
2009-04-06 12:30:00,36.73,36.81,36.65,36.8,8200.0,31.3999,31.4683,31.3316,31.4598,8200.0
2009-04-06 13:00:00,36.91,36.94,36.85,36.85,8300.0,31.5538,31.5795,31.5025,31.5025,8300.0
2009-04-06 13:30:00,36.83,37.08,36.77,36.97,7300.0,31.4854,31.6992,31.4341,31.6051,7300.0
2009-04-06 14:00:00,36.97,37.06,36.93,37.06,2100.0,31.6051,31.6821,31.5709,31.6821,2100.0
2009-04-06 14:30:00,36.99,37.16,36.87,37.14,7800.0,31.6222,31.7675,31.5196,31.7504,7800.0
2009-04-06 15:00:00,37.09,37.17,36.97,37.1,6400.0,31.7077,31.7761,31.6051,31.7162,6400.0
2009-04-06 15:30:00,37.1,37.37,37.04,37.24,12400.0,31.7162,31.9471,31.665,31.8359,12400.0
2009-04-07 09:30:00,36.8,36.8,36.46,36.56,10700.0,31.4598,31.4598,31.1691,31.2546,10700.0
2009-04-07 10:00:00,36.56,36.76,36.47,36.76,7400.0,31.2546,31.4256,31.1777,31.4256,7400.0
2009-04-07 10:30:00,36.77,36.88,36.75,36.82,8000.0,31.4341,31.5282,31.417,31.4769,8000.0
2009-04-07 11:00:00,36.79,36.84,36.65,36.7,22100.0,31.4512,31.494,31.3316,31.3743,22100.0
2009-04-07 11:30:00,36.71,36.75,36.54,36.57,7100.0,31.3828,31.417,31.2375,31.2632,7100.0
2009-04-07 12:00:00,36.6,36.67,36.56,36.56,2700.0,31.2888,31.3486,31.2546,31.2546,2700.0
2009-04-07 12:30:00,36.55,36.61,36.51,36.57,16200.0,31.2461,31.2974,31.2119,31.2632,16200.0
2009-04-07 13:00:00,36.57,36.57,36.24,36.28,20500.0,31.2632,31.2632,30.981,31.0152,20500.0
2009-04-07 13:30:00,36.23,36.31,36.17,36.29,4800.0,30.9725,31.0409,30.9212,31.0238,4800.0
2009-04-07 14:00:00,36.28,36.31,36.18,36.26,4500.0,31.0152,31.0409,30.9298,30.9981,4500.0
2009-04-07 14:30:00,36.24,36.31,36.16,36.3,6000.0,30.981,31.0409,30.9127,31.0323,6000.0
2009-04-07 15:00:00,36.29,36.48,36.23,36.34,5700.0,31.0238,31.1862,30.9725,31.0665,5700.0
2009-04-07 15:30:00,36.33,36.55,36.25,36.25,22300.0,31.058,31.2461,30.9896,30.9896,22300.0
2009-04-08 09:30:00,36.68,36.93,36.57,36.89,13100.0,31.3572,31.5709,31.2632,31.5367,13100.0
2009-04-08 10:00:00,36.91,36.91,36.46,36.5,25000.0,31.5538,31.5538,31.1691,31.2033,25000.0
2009-04-08 10:30:00,36.48,36.55,36.44,36.55,18900.0,31.1862,31.2461,31.152,31.2461,18900.0
2009-04-08 11:00:00,36.57,36.84,36.55,36.82,14500.0,31.2632,31.494,31.2461,31.4769,14500.0
2009-04-08 11:30:00,36.79,36.98,36.78,36.91,28300.0,31.4512,31.6137,31.4427,31.5538,28300.0
2009-04-08 12:00:00,36.88,37.03,36.84,36.99,11900.0,31.5282,31.6564,31.494,31.6222,11900.0
2009-04-08 12:30:00,36.97,37.2,36.93,37.2,11300.0,31.6051,31.8017,31.5709,31.8017,11300.0
2009-04-08 13:00:00,37.17,37.17,37.02,37.05,8700.0,31.7761,31.7761,31.6479,31.6735,8700.0
2009-04-08 13:30:00,37.06,37.1,36.94,36.94,7200.0,31.6821,31.7162,31.5795,31.5795,7200.0
2009-04-08 14:00:00,36.98,36.98,36.72,36.81,13800.0,31.6137,31.6137,31.3914,31.4683,13800.0
2009-04-08 14:30:00,36.84,36.89,36.7,36.74,18300.0,31.494,31.5367,31.3743,31.4085,18300.0
2009-04-08 15:00:00,36.74,36.78,36.59,36.71,37200.0,31.4085,31.4427,31.2803,31.3828,37200.0
2009-04-08 15:30:00,36.74,36.93,36.72,36.92,23200.0,31.4085,31.5709,31.3914,31.5624,23200.0
2009-04-09 09:30:00,37.8,38.06,37.53,38.06,28600.0,32.3147,32.5369,32.0838,32.5369,28600.0
2009-04-09 10:00:00,38.11,38.13,38.01,38.06,12500.0,32.5797,32.5968,32.4942,32.5369,12500.0
2009-04-09 10:30:00,38.04,38.11,37.92,37.92,7000.0,32.5198,32.5797,32.4173,32.4173,7000.0
2009-04-09 11:00:00,37.92,38.04,37.9,37.9,7800.0,32.4173,32.5198,32.4002,32.4002,7800.0
2009-04-09 11:30:00,37.92,38.04,37.84,38.03,3600.0,32.4173,32.5198,32.3489,32.5113,3600.0
2009-04-09 12:00:00,38.0,38.1,38.0,38.1,14100.0,32.4856,32.5711,32.4856,32.5711,14100.0
2009-04-09 12:30:00,38.06,38.12,38.05,38.08,10800.0,32.5369,32.5882,32.5284,32.554,10800.0
2009-04-09 13:00:00,38.08,38.23,38.08,38.18,9900.0,32.554,32.6823,32.554,32.6395,9900.0
2009-04-09 13:30:00,38.16,38.24,38.12,38.19,5900.0,32.6224,32.6908,32.5882,32.6481,5900.0
2009-04-09 14:00:00,38.22,38.26,38.11,38.19,9900.0,32.6737,32.7079,32.5797,32.6481,9900.0
2009-04-09 14:30:00,38.2,38.31,38.18,38.22,4500.0,32.6566,32.7507,32.6395,32.6737,4500.0
2009-04-09 15:00:00,38.19,38.23,38.13,38.14,7100.0,32.6481,32.6823,32.5968,32.6053,7100.0
2009-04-09 15:30:00,38.13,38.17,38.04,38.16,11900.0,32.5968,32.631,32.5198,32.6224,11900.0
2009-04-13 09:30:00,38.07,38.15,37.75,37.76,18600.0,32.5455,32.6139,32.2719,32.2805,18600.0
2009-04-13 10:00:00,37.85,38.02,37.79,37.88,21200.0,32.3574,32.5027,32.3061,32.3831,21200.0
2009-04-13 10:30:00,37.86,37.87,37.67,37.67,4700.0,32.366,32.3745,32.2035,32.2035,4700.0
2009-04-13 11:00:00,37.6,37.68,37.56,37.68,9900.0,32.1437,32.2121,32.1095,32.2121,9900.0
2009-04-13 11:30:00,37.67,37.67,37.52,37.6,7400.0,32.2035,32.2035,32.0753,32.1437,7400.0
2009-04-13 12:00:00,37.66,37.68,37.63,37.64,4500.0,32.195,32.2121,32.1693,32.1779,4500.0
2009-04-13 12:30:00,37.75,37.76,37.7,37.76,4800.0,32.2719,32.2805,32.2292,32.2805,4800.0
2009-04-13 13:00:00,37.78,37.94,37.7,37.85,8500.0,32.2976,32.4344,32.2292,32.3574,8500.0
2009-04-13 13:30:00,37.88,37.93,37.87,37.9,12100.0,32.3831,32.4258,32.3745,32.4002,12100.0
2009-04-13 14:00:00,37.95,37.95,37.8,37.84,8300.0,32.4429,32.4429,32.3147,32.3489,8300.0
2009-04-13 14:30:00,37.92,37.93,37.84,37.84,2600.0,32.4173,32.4258,32.3489,32.3489,2600.0
2009-04-13 15:00:00,37.82,38.15,37.8,38.12,11600.0,32.3318,32.6139,32.3147,32.5882,11600.0
2009-04-13 15:30:00,38.14,38.26,38.03,38.03,10900.0,32.6053,32.7079,32.5113,32.5113,10900.0
2009-04-14 09:30:00,37.71,37.94,37.63,37.92,47500.0,32.2377,32.4344,32.1693,32.4173,47500.0
2009-04-14 10:00:00,37.94,37.94,37.73,37.85,27900.0,32.4344,32.4344,32.2548,32.3574,27900.0
2009-04-14 10:30:00,37.89,38.02,37.88,37.88,21100.0,32.3916,32.5027,32.3831,32.3831,21100.0
2009-04-14 11:00:00,37.87,37.95,37.72,37.72,17600.0,32.3745,32.4429,32.2463,32.2463,17600.0
2009-04-14 11:30:00,37.69,37.83,37.69,37.75,9800.0,32.2206,32.3403,32.2206,32.2719,9800.0
2009-04-14 12:00:00,37.73,37.73,37.62,37.71,6600.0,32.2548,32.2548,32.1608,32.2377,6600.0
2009-04-14 12:30:00,37.69,37.71,37.41,37.45,8200.0,32.2206,32.2377,31.9813,32.0155,8200.0
2009-04-14 13:00:00,37.44,37.49,37.35,37.49,6100.0,32.0069,32.0497,31.93,32.0497,6100.0
2009-04-14 13:30:00,37.51,37.51,37.4,37.46,7100.0,32.0668,32.0668,31.9727,32.024,7100.0
2009-04-14 14:00:00,37.47,37.55,37.42,37.55,2300.0,32.0326,32.1009,31.9898,32.1009,2300.0
2009-04-14 14:30:00,37.55,37.67,37.49,37.67,25900.0,32.1009,32.2035,32.0497,32.2035,25900.0
2009-04-14 15:00:00,37.72,37.74,37.62,37.67,11800.0,32.2463,32.2634,32.1608,32.2035,11800.0
2009-04-14 15:30:00,37.63,37.77,37.61,37.64,40600.0,32.1693,32.289,32.1522,32.1779,40600.0
2009-04-15 09:30:00,37.3,37.3,36.99,37.11,40300.0,31.8872,31.8872,31.6222,31.7248,40300.0
2009-04-15 10:00:00,37.14,37.35,37.13,37.31,7600.0,31.7504,31.93,31.7419,31.8958,7600.0
2009-04-15 10:30:00,37.23,37.3,37.06,37.06,8600.0,31.8274,31.8872,31.6821,31.6821,8600.0
2009-04-15 11:00:00,37.02,37.02,36.9,36.96,3100.0,31.6479,31.6479,31.5453,31.5966,3100.0
2009-04-15 11:30:00,36.99,37.11,36.99,37.1,4700.0,31.6222,31.7248,31.6222,31.7162,4700.0
2009-04-15 12:00:00,37.1,37.1,37.05,37.09,7200.0,31.7162,31.7162,31.6735,31.7077,7200.0
2009-04-15 12:30:00,37.08,37.21,37.05,37.21,4400.0,31.6992,31.8103,31.6735,31.8103,4400.0
2009-04-15 13:00:00,37.21,37.31,37.18,37.28,7400.0,31.8103,31.8958,31.7846,31.8701,7400.0
2009-04-15 13:30:00,37.28,37.31,37.18,37.19,5100.0,31.8701,31.8958,31.7846,31.7932,5100.0
2009-04-15 14:00:00,37.19,37.28,37.0,37.0,10200.0,31.7932,31.8701,31.6308,31.6308,10200.0
2009-04-15 14:30:00,36.94,37.01,36.84,36.87,8600.0,31.5795,31.6393,31.494,31.5196,8600.0
2009-04-15 15:00:00,36.91,37.14,36.91,37.08,12000.0,31.5538,31.7504,31.5538,31.6992,12000.0
2009-04-15 15:30:00,37.12,37.47,37.05,37.41,11800.0,31.7333,32.0326,31.6735,31.9813,11800.0
2009-04-16 09:30:00,37.95,38.02,37.72,38.02,42300.0,32.4429,32.5027,32.2463,32.5027,42300.0
2009-04-16 10:00:00,38.06,38.06,37.86,38.02,15000.0,32.5369,32.5369,32.366,32.5027,15000.0
2009-04-16 10:30:00,38.03,38.07,37.65,37.72,9300.0,32.5113,32.5455,32.1864,32.2463,9300.0
2009-04-16 11:00:00,37.72,37.84,37.72,37.78,12200.0,32.2463,32.3489,32.2463,32.2976,12200.0
2009-04-16 11:30:00,37.82,38.0,37.82,37.98,4400.0,32.3318,32.4856,32.3318,32.4685,4400.0
2009-04-16 12:00:00,38.01,38.09,37.97,37.97,7100.0,32.4942,32.5626,32.46,32.46,7100.0
2009-04-16 12:30:00,37.99,38.2,37.98,38.12,3900.0,32.4771,32.6566,32.4685,32.5882,3900.0
2009-04-16 13:00:00,38.18,38.22,38.12,38.2,10100.0,32.6395,32.6737,32.5882,32.6566,10100.0
2009-04-16 13:30:00,38.19,38.19,38.04,38.12,6300.0,32.6481,32.6481,32.5198,32.5882,6300.0
2009-04-16 14:00:00,38.18,38.35,38.18,38.35,10300.0,32.6395,32.7849,32.6395,32.7849,10300.0
2009-04-16 14:30:00,38.38,38.69,38.35,38.61,18900.0,32.8105,33.0755,32.7849,33.0071,18900.0
2009-04-16 15:00:00,38.57,38.76,38.56,38.7,9200.0,32.9729,33.1354,32.9644,33.0841,9200.0
2009-04-16 15:30:00,38.66,38.8,38.54,38.54,13200.0,33.0499,33.1696,32.9473,32.9473,13200.0
2009-04-17 09:30:00,38.62,38.63,38.32,38.46,22200.0,33.0157,33.0242,32.7592,32.8789,22200.0
2009-04-17 10:00:00,38.45,38.5,38.31,38.33,16300.0,32.8703,32.9131,32.7507,32.7678,16300.0
2009-04-17 10:30:00,38.23,38.23,38.12,38.14,10100.0,32.6823,32.6823,32.5882,32.6053,10100.0
2009-04-17 11:00:00,38.07,38.26,38.06,38.22,21300.0,32.5455,32.7079,32.5369,32.6737,21300.0
2009-04-17 11:30:00,38.23,38.38,38.23,38.32,13200.0,32.6823,32.8105,32.6823,32.7592,13200.0
2009-04-17 12:00:00,38.33,38.35,38.26,38.28,8300.0,32.7678,32.7849,32.7079,32.725,8300.0
2009-04-17 12:30:00,38.33,38.4,38.22,38.4,3600.0,32.7678,32.8276,32.6737,32.8276,3600.0
2009-04-17 13:00:00,38.42,38.54,38.42,38.53,8500.0,32.8447,32.9473,32.8447,32.9387,8500.0
2009-04-17 13:30:00,38.49,38.63,38.48,38.62,11400.0,32.9045,33.0242,32.896,33.0157,11400.0
2009-04-17 14:00:00,38.64,38.64,38.57,38.64,7400.0,33.0328,33.0328,32.9729,33.0328,7400.0
2009-04-17 14:30:00,38.7,38.77,38.53,38.54,5600.0,33.0841,33.1439,32.9387,32.9473,5600.0
2009-04-17 15:00:00,38.57,38.74,38.57,38.67,10600.0,32.9729,33.1183,32.9729,33.0584,10600.0
2009-04-17 15:30:00,38.66,38.75,38.51,38.59,14400.0,33.0499,33.1268,32.9216,32.99,14400.0
2009-04-20 09:30:00,37.96,37.97,37.62,37.67,37900.0,32.4515,32.46,32.1608,32.2035,37900.0
2009-04-20 10:00:00,37.65,37.66,37.37,37.42,29200.0,32.1864,32.195,31.9471,31.9898,29200.0
2009-04-20 10:30:00,37.37,37.44,37.3,37.34,17000.0,31.9471,32.0069,31.8872,31.9214,17000.0
2009-04-20 11:00:00,37.37,37.49,37.27,37.46,12000.0,31.9471,32.0497,31.8616,32.024,12000.0
2009-04-20 11:30:00,37.48,37.49,37.32,37.36,10800.0,32.0411,32.0497,31.9043,31.9385,10800.0
2009-04-20 12:00:00,37.3,37.42,37.3,37.38,12200.0,31.8872,31.9898,31.8872,31.9556,12200.0
2009-04-20 12:30:00,37.38,37.53,37.37,37.53,2400.0,31.9556,32.0838,31.9471,32.0838,2400.0
2009-04-20 13:00:00,37.5,37.51,37.4,37.43,2200.0,32.0582,32.0668,31.9727,31.9984,2200.0
2009-04-20 13:30:00,37.43,37.53,37.42,37.53,8300.0,31.9984,32.0838,31.9898,32.0838,8300.0
2009-04-20 14:00:00,37.45,37.49,37.4,37.43,3300.0,32.0155,32.0497,31.9727,31.9984,3300.0
2009-04-20 14:30:00,37.41,37.47,37.25,37.26,11600.0,31.9813,32.0326,31.8445,31.853,11600.0
2009-04-20 15:00:00,37.25,37.33,37.2,37.21,4800.0,31.8445,31.9129,31.8017,31.8103,4800.0
2009-04-20 15:30:00,37.3,37.46,37.27,37.38,11100.0,31.8872,32.024,31.8616,31.9556,11100.0
2009-04-21 09:30:00,37.19,37.96,37.13,37.85,47100.0,31.7932,32.4515,31.7419,32.3574,47100.0
2009-04-21 10:00:00,37.88,37.88,37.53,37.53,15600.0,32.3831,32.3831,32.0838,32.0838,15600.0
2009-04-21 10:30:00,37.57,37.64,37.48,37.64,28100.0,32.118,32.1779,32.0411,32.1779,28100.0
2009-04-21 11:00:00,37.65,37.94,37.65,37.87,11600.0,32.1864,32.4344,32.1864,32.3745,11600.0
2009-04-21 11:30:00,37.88,37.96,37.81,37.94,7700.0,32.3831,32.4515,32.3232,32.4344,7700.0
2009-04-21 12:00:00,37.99,38.03,37.94,37.97,7800.0,32.4771,32.5113,32.4344,32.46,7800.0
2009-04-21 12:30:00,37.98,38.05,37.95,37.95,15400.0,32.4685,32.5284,32.4429,32.4429,15400.0
2009-04-21 13:00:00,37.94,37.96,37.83,37.88,11300.0,32.4344,32.4515,32.3403,32.3831,11300.0
2009-04-21 13:30:00,37.84,37.89,37.7,37.75,14300.0,32.3489,32.3916,32.2292,32.2719,14300.0
2009-04-21 14:00:00,37.8,37.8,37.59,37.69,9400.0,32.3147,32.3147,32.1351,32.2206,9400.0
2009-04-21 14:30:00,37.74,37.81,37.67,37.7,15700.0,32.2634,32.3232,32.2035,32.2292,15700.0
2009-04-21 15:00:00,37.69,38.03,37.69,37.9,20700.0,32.2206,32.5113,32.2206,32.4002,20700.0
2009-04-21 15:30:00,37.91,38.09,37.85,38.06,34400.0,32.4087,32.5626,32.3574,32.5369,34400.0
2009-04-22 09:30:00,37.8,38.18,37.64,38.18,34200.0,32.3147,32.6395,32.1779,32.6395,34200.0
2009-04-22 10:00:00,38.26,38.67,38.26,38.63,25100.0,32.7079,33.0584,32.7079,33.0242,25100.0
2009-04-22 10:30:00,38.55,38.61,38.46,38.46,37400.0,32.9558,33.0071,32.8789,32.8789,37400.0
2009-04-22 11:00:00,38.43,38.63,38.4,38.63,12000.0,32.8532,33.0242,32.8276,33.0242,12000.0
2009-04-22 11:30:00,38.69,38.8,38.68,38.78,13700.0,33.0755,33.1696,33.067,33.1525,13700.0
2009-04-22 12:00:00,38.77,38.79,38.6,38.6,13600.0,33.1439,33.161,32.9986,32.9986,13600.0
2009-04-22 12:30:00,38.6,38.6,38.37,38.5,7600.0,32.9986,32.9986,32.802,32.9131,7600.0
2009-04-22 13:00:00,38.5,38.59,38.43,38.58,16800.0,32.9131,32.99,32.8532,32.9815,16800.0
2009-04-22 13:30:00,38.59,38.68,38.45,38.45,15700.0,32.99,33.067,32.8703,32.8703,15700.0
2009-04-22 14:00:00,38.44,38.78,38.44,38.78,10400.0,32.8618,33.1525,32.8618,33.1525,10400.0
2009-04-22 14:30:00,38.79,38.95,38.79,38.81,23400.0,33.161,33.2978,33.161,33.1781,23400.0
2009-04-22 15:00:00,38.78,39.0,38.7,38.72,39500.0,33.1525,33.3405,33.0841,33.1012,39500.0
2009-04-22 15:30:00,38.67,38.73,38.14,38.22,39400.0,33.0584,33.1097,32.6053,32.6737,39400.0
2009-04-23 09:30:00,38.43,38.43,37.86,37.89,86200.0,32.8532,32.8532,32.366,32.3916,86200.0
2009-04-23 10:00:00,37.84,38.14,37.7,38.14,11700.0,32.3489,32.6053,32.2292,32.6053,11700.0
2009-04-23 10:30:00,38.07,38.16,37.76,37.79,5600.0,32.5455,32.6224,32.2805,32.3061,5600.0
2009-04-23 11:00:00,37.81,37.83,37.56,37.69,6600.0,32.3232,32.3403,32.1095,32.2206,6600.0
2009-04-23 11:30:00,37.66,37.72,37.56,37.6,22600.0,32.195,32.2463,32.1095,32.1437,22600.0
2009-04-23 12:00:00,37.64,37.88,37.64,37.79,8200.0,32.1779,32.3831,32.1779,32.3061,8200.0
2009-04-23 12:30:00,37.79,37.93,37.71,37.92,3300.0,32.3061,32.4258,32.2377,32.4173,3300.0
2009-04-23 13:00:00,37.92,38.1,37.91,38.07,5000.0,32.4173,32.5711,32.4087,32.5455,5000.0
2009-04-23 13:30:00,38.07,38.11,37.95,38.07,10600.0,32.5455,32.5797,32.4429,32.5455,10600.0
2009-04-23 14:00:00,38.02,38.02,37.89,37.99,14400.0,32.5027,32.5027,32.3916,32.4771,14400.0
2009-04-23 14:30:00,38.02,38.18,37.99,37.99,16500.0,32.5027,32.6395,32.4771,32.4771,16500.0
2009-04-23 15:00:00,38.03,38.04,37.8,37.98,28800.0,32.5113,32.5198,32.3147,32.4685,28800.0
2009-04-23 15:30:00,37.93,38.36,37.87,38.34,27600.0,32.4258,32.7934,32.3745,32.7763,27600.0
2009-04-24 09:30:00,38.75,38.75,38.37,38.6,29200.0,33.1268,33.1268,32.802,32.9986,29200.0
2009-04-24 10:00:00,38.65,38.76,38.55,38.67,18000.0,33.0413,33.1354,32.9558,33.0584,18000.0
2009-04-24 10:30:00,38.65,38.87,38.62,38.86,7700.0,33.0413,33.2294,33.0157,33.2208,7700.0
2009-04-24 11:00:00,38.88,38.9,38.78,38.89,17600.0,33.2379,33.255,33.1525,33.2465,17600.0
2009-04-24 11:30:00,38.93,39.18,38.93,39.16,9600.0,33.2807,33.4944,33.2807,33.4773,9600.0
2009-04-24 12:00:00,39.15,39.16,39.04,39.08,3100.0,33.4688,33.4773,33.3747,33.4089,3100.0
2009-04-24 12:30:00,39.07,39.19,39.02,39.19,4700.0,33.4004,33.503,33.3576,33.503,4700.0
2009-04-24 13:00:00,39.19,39.21,39.13,39.16,17600.0,33.503,33.5201,33.4517,33.4773,17600.0
2009-04-24 13:30:00,39.1,39.1,39.01,39.02,17400.0,33.426,33.426,33.3491,33.3576,17400.0
2009-04-24 14:00:00,39.01,39.14,38.75,38.98,20700.0,33.3491,33.4602,33.1268,33.3234,20700.0
2009-04-24 14:30:00,39.1,39.32,39.04,39.31,9300.0,33.426,33.6141,33.3747,33.6055,9300.0
2009-04-24 15:00:00,39.28,39.44,39.25,39.3,10000.0,33.5799,33.7167,33.5543,33.597,10000.0
2009-04-24 15:30:00,39.32,39.39,39.03,39.24,14900.0,33.6141,33.6739,33.3662,33.5457,14900.0
2009-04-27 09:30:00,38.75,39.31,38.75,39.19,21300.0,33.1268,33.6055,33.1268,33.503,21300.0
2009-04-27 10:00:00,39.22,39.34,38.89,39.26,25600.0,33.5286,33.6312,33.2465,33.5628,25600.0
2009-04-27 10:30:00,39.22,39.45,39.19,39.45,27500.0,33.5286,33.7252,33.503,33.7252,27500.0
2009-04-27 11:00:00,39.45,39.52,39.32,39.39,12800.0,33.7252,33.7851,33.6141,33.6739,12800.0
2009-04-27 11:30:00,39.35,39.42,39.33,39.37,12000.0,33.6397,33.6996,33.6226,33.6568,12000.0
2009-04-27 12:00:00,39.38,39.45,39.27,39.33,15600.0,33.6654,33.7252,33.5714,33.6226,15600.0
2009-04-27 12:30:00,39.29,39.32,39.19,39.22,10600.0,33.5884,33.6141,33.503,33.5286,10600.0
2009-04-27 13:00:00,39.17,39.18,39.05,39.05,6700.0,33.4859,33.4944,33.3833,33.3833,6700.0
2009-04-27 13:30:00,39.04,39.06,38.89,38.99,11000.0,33.3747,33.3918,33.2465,33.332,11000.0
2009-04-27 14:00:00,38.95,38.96,38.89,38.96,10700.0,33.2978,33.3063,33.2465,33.3063,10700.0
2009-04-27 14:30:00,38.93,39.07,38.93,39.02,9100.0,33.2807,33.4004,33.2807,33.3576,9100.0
2009-04-27 15:00:00,39.04,39.07,38.9,38.97,6700.0,33.3747,33.4004,33.255,33.3149,6700.0
2009-04-27 15:30:00,38.99,39.18,38.92,39.01,15000.0,33.332,33.4944,33.2721,33.3491,15000.0
2009-04-28 09:30:00,38.74,38.75,38.46,38.66,26700.0,33.1183,33.1268,32.8789,33.0499,26700.0
2009-04-28 10:00:00,38.71,38.95,38.71,38.9,14200.0,33.0926,33.2978,33.0926,33.255,14200.0
2009-04-28 10:30:00,38.93,39.1,38.88,39.04,16200.0,33.2807,33.426,33.2379,33.3747,16200.0
2009-04-28 11:00:00,39.04,39.1,38.98,39.04,12400.0,33.3747,33.426,33.3234,33.3747,12400.0
2009-04-28 11:30:00,38.96,39.04,38.89,38.96,7600.0,33.3063,33.3747,33.2465,33.3063,7600.0
2009-04-28 12:00:00,38.97,39.14,38.96,39.1,10900.0,33.3149,33.4602,33.3063,33.426,10900.0
2009-04-28 12:30:00,39.12,39.12,39.01,39.03,2600.0,33.4431,33.4431,33.3491,33.3662,2600.0
2009-04-28 13:00:00,39.04,39.05,38.85,38.89,3400.0,33.3747,33.3833,33.2123,33.2465,3400.0
2009-04-28 13:30:00,38.91,38.96,38.75,38.75,8200.0,33.2636,33.3063,33.1268,33.1268,8200.0
2009-04-28 14:00:00,38.82,39.0,38.8,38.99,9600.0,33.1867,33.3405,33.1696,33.332,9600.0
2009-04-28 14:30:00,39.06,39.12,38.98,39.02,12000.0,33.3918,33.4431,33.3234,33.3576,12000.0
2009-04-28 15:00:00,39.03,39.05,38.87,38.87,23200.0,33.3662,33.3833,33.2294,33.2294,23200.0
2009-04-28 15:30:00,38.82,38.9,38.72,38.73,26300.0,33.1867,33.255,33.1012,33.1097,26300.0
2009-04-29 09:30:00,39.06,39.35,38.96,39.35,17000.0,33.3918,33.6397,33.3063,33.6397,17000.0
2009-04-29 10:00:00,39.38,39.56,39.29,39.55,15100.0,33.6654,33.8193,33.5884,33.8107,15100.0
2009-04-29 10:30:00,39.56,39.69,39.53,39.66,9700.0,33.8193,33.9304,33.7936,33.9048,9700.0
2009-04-29 11:00:00,39.7,39.78,39.6,39.75,6700.0,33.939,34.0073,33.8535,33.9817,6700.0
2009-04-29 11:30:00,39.74,39.8,39.71,39.71,10400.0,33.9731,34.0244,33.9475,33.9475,10400.0
2009-04-29 12:00:00,39.72,39.77,39.67,39.72,3200.0,33.956,33.9988,33.9133,33.956,3200.0
2009-04-29 12:30:00,39.69,39.71,39.68,39.7,1900.0,33.9304,33.9475,33.9219,33.939,1900.0
2009-04-29 13:00:00,39.68,39.86,39.68,39.86,2300.0,33.9219,34.0757,33.9219,34.0757,2300.0
2009-04-29 13:30:00,39.82,39.86,39.78,39.78,6200.0,34.0415,34.0757,34.0073,34.0073,6200.0
2009-04-29 14:00:00,39.75,39.92,39.72,39.78,7400.0,33.9817,34.127,33.956,34.0073,7400.0
2009-04-29 14:30:00,39.8,40.05,39.77,39.83,30500.0,34.0244,34.2382,33.9988,34.0501,30500.0
2009-04-29 15:00:00,39.86,39.95,39.62,39.67,14000.0,34.0757,34.1527,33.8706,33.9133,14000.0
2009-04-29 15:30:00,39.67,39.7,39.42,39.58,20200.0,33.9133,33.939,33.6996,33.8364,20200.0
2009-04-30 09:30:00,40.11,40.4,40.01,40.33,50600.0,34.2895,34.5374,34.204,34.4775,50600.0
2009-04-30 10:00:00,40.35,40.63,40.35,40.57,28600.0,34.4946,34.734,34.4946,34.6827,28600.0
2009-04-30 10:30:00,40.59,40.6,40.4,40.58,27400.0,34.6998,34.7083,34.5374,34.6913,27400.0
2009-04-30 11:00:00,40.6,40.72,40.55,40.61,10000.0,34.7083,34.8109,34.6656,34.7169,10000.0
2009-04-30 11:30:00,40.6,40.64,40.38,40.38,15500.0,34.7083,34.7425,34.5203,34.5203,15500.0
2009-04-30 12:00:00,40.38,40.39,40.3,40.35,15300.0,34.5203,34.5288,34.4519,34.4946,15300.0
2009-04-30 12:30:00,40.32,40.32,39.96,40.03,50300.0,34.469,34.469,34.1612,34.2211,50300.0
2009-04-30 13:00:00,40.06,40.1,39.74,39.77,17500.0,34.2467,34.2809,33.9731,33.9988,17500.0
2009-04-30 13:30:00,39.76,39.95,39.76,39.94,11700.0,33.9902,34.1527,33.9902,34.1441,11700.0
2009-04-30 14:00:00,39.92,40.08,39.84,40.07,12300.0,34.127,34.2638,34.0586,34.2553,12300.0
2009-04-30 14:30:00,40.05,40.05,39.87,39.96,10300.0,34.2382,34.2382,34.0843,34.1612,10300.0
2009-04-30 15:00:00,39.99,39.99,39.56,39.69,39500.0,34.1869,34.1869,33.8193,33.9304,39500.0
2009-04-30 15:30:00,39.72,39.96,39.72,39.79,45000.0,33.956,34.1612,33.956,34.0159,45000.0
2009-05-01 09:30:00,39.88,39.89,39.44,39.52,51300.0,34.0928,34.1014,33.7167,33.7851,51300.0
2009-05-01 10:00:00,39.55,39.64,39.34,39.46,19700.0,33.8107,33.8877,33.6312,33.7338,19700.0
2009-05-01 10:30:00,39.43,39.61,39.41,39.58,13700.0,33.7081,33.862,33.691,33.8364,13700.0
2009-05-01 11:00:00,39.56,39.79,39.56,39.74,20700.0,33.8193,34.0159,33.8193,33.9731,20700.0
2009-05-01 11:30:00,39.74,39.78,39.64,39.66,7400.0,33.9731,34.0073,33.8877,33.9048,7400.0
2009-05-01 12:00:00,39.64,39.83,39.64,39.8,3100.0,33.8877,34.0501,33.8877,34.0244,3100.0
2009-05-01 12:30:00,39.79,39.88,39.75,39.86,6700.0,34.0159,34.0928,33.9817,34.0757,6700.0
2009-05-01 13:00:00,39.86,39.97,39.83,39.97,2300.0,34.0757,34.1698,34.0501,34.1698,2300.0
2009-05-01 13:30:00,39.97,40.09,39.97,40.04,12300.0,34.1698,34.2724,34.1698,34.2296,12300.0
2009-05-01 14:00:00,40.01,40.07,39.95,39.99,2100.0,34.204,34.2553,34.1527,34.1869,2100.0
2009-05-01 14:30:00,39.97,39.99,39.88,39.88,6200.0,34.1698,34.1869,34.0928,34.0928,6200.0
2009-05-01 15:00:00,39.92,39.99,39.72,39.78,6300.0,34.127,34.1869,33.956,34.0073,6300.0
2009-05-01 15:30:00,39.78,40.06,39.75,40.05,13300.0,34.0073,34.2467,33.9817,34.2382,13300.0
2009-05-04 09:30:00,40.46,40.49,40.15,40.33,44700.0,34.5887,34.6143,34.3236,34.4775,44700.0
2009-05-04 10:00:00,40.34,40.78,40.34,40.73,24900.0,34.4861,34.8622,34.4861,34.8195,24900.0
2009-05-04 10:30:00,40.71,40.72,40.57,40.61,19200.0,34.8024,34.8109,34.6827,34.7169,19200.0
2009-05-04 11:00:00,40.61,40.77,40.61,40.66,15300.0,34.7169,34.8537,34.7169,34.7596,15300.0
2009-05-04 11:30:00,40.67,40.67,40.53,40.59,10900.0,34.7682,34.7682,34.6485,34.6998,10900.0
2009-05-04 12:00:00,40.59,40.68,40.45,40.47,11200.0,34.6998,34.7767,34.5801,34.5972,11200.0
2009-05-04 12:30:00,40.55,40.63,40.53,40.58,5100.0,34.6656,34.734,34.6485,34.6913,5100.0
2009-05-04 13:00:00,40.6,40.67,40.58,40.67,7600.0,34.7083,34.7682,34.6913,34.7682,7600.0
2009-05-04 13:30:00,40.68,40.76,40.64,40.68,21900.0,34.7767,34.8451,34.7425,34.7767,21900.0
2009-05-04 14:00:00,40.7,40.73,40.55,40.73,15800.0,34.7938,34.8195,34.6656,34.8195,15800.0
2009-05-04 14:30:00,40.71,40.71,40.57,40.59,12700.0,34.8024,34.8024,34.6827,34.6998,12700.0
2009-05-04 15:00:00,40.6,40.68,40.57,40.62,33700.0,34.7083,34.7767,34.6827,34.7254,33700.0
2009-05-04 15:30:00,40.66,40.84,40.56,40.78,24500.0,34.7596,34.9135,34.6742,34.8622,24500.0
2009-05-05 09:30:00,40.81,40.88,40.5,40.64,124300.0,34.8879,34.9477,34.6229,34.7425,124300.0
2009-05-05 10:00:00,40.6,40.72,40.52,40.56,44200.0,34.7083,34.8109,34.64,34.6742,44200.0
2009-05-05 10:30:00,40.54,40.58,40.32,40.32,21100.0,34.6571,34.6913,34.469,34.469,21100.0
2009-05-05 11:00:00,40.36,40.46,40.34,40.45,11400.0,34.5032,34.5887,34.4861,34.5801,11400.0
2009-05-05 11:30:00,40.47,40.6,40.44,40.56,10000.0,34.5972,34.7083,34.5716,34.6742,10000.0
2009-05-05 12:00:00,40.53,40.58,40.52,40.56,10900.0,34.6485,34.6913,34.64,34.6742,10900.0
2009-05-05 12:30:00,40.55,40.56,40.43,40.45,11100.0,34.6656,34.6742,34.563,34.5801,11100.0
2009-05-05 13:00:00,40.43,40.53,40.36,40.37,13000.0,34.563,34.6485,34.5032,34.5117,13000.0
2009-05-05 13:30:00,40.35,40.48,40.35,40.44,7900.0,34.4946,34.6058,34.4946,34.5716,7900.0
2009-05-05 14:00:00,40.45,40.53,40.29,40.29,17500.0,34.5801,34.6485,34.4433,34.4433,17500.0
2009-05-05 14:30:00,40.28,40.46,40.28,40.39,19400.0,34.4348,34.5887,34.4348,34.5288,19400.0
2009-05-05 15:00:00,40.36,40.52,40.35,40.52,17000.0,34.5032,34.64,34.4946,34.64,17000.0
2009-05-05 15:30:00,40.51,40.71,40.51,40.6,19300.0,34.6314,34.8024,34.6314,34.7083,19300.0
2009-05-06 09:30:00,41.1,41.1,40.63,40.77,35300.0,35.1358,35.1358,34.734,34.8537,35300.0
2009-05-06 10:00:00,40.73,40.73,40.18,40.18,49000.0,34.8195,34.8195,34.3493,34.3493,49000.0
2009-05-06 10:30:00,40.13,40.42,40.1,40.42,12100.0,34.3066,34.5545,34.2809,34.5545,12100.0
2009-05-06 11:00:00,40.38,40.41,40.25,40.32,11900.0,34.5203,34.5459,34.4091,34.469,11900.0
2009-05-06 11:30:00,40.35,40.5,40.28,40.5,7000.0,34.4946,34.6229,34.4348,34.6229,7000.0
2009-05-06 12:00:00,40.5,40.58,40.46,40.58,12600.0,34.6229,34.6913,34.5887,34.6913,12600.0
2009-05-06 12:30:00,40.54,40.57,40.35,40.35,4700.0,34.6571,34.6827,34.4946,34.4946,4700.0
2009-05-06 13:00:00,40.36,40.42,40.25,40.26,10100.0,34.5032,34.5545,34.4091,34.4177,10100.0
2009-05-06 13:30:00,40.2,40.5,40.2,40.48,9900.0,34.3664,34.6229,34.3664,34.6058,9900.0
2009-05-06 14:00:00,40.53,40.67,40.44,40.67,11800.0,34.6485,34.7682,34.5716,34.7682,11800.0
2009-05-06 14:30:00,40.74,40.76,40.57,40.57,25100.0,34.828,34.8451,34.6827,34.6827,25100.0
2009-05-06 15:00:00,40.61,40.65,40.46,40.5,25200.0,34.7169,34.7511,34.5887,34.6229,25200.0
2009-05-06 15:30:00,40.5,40.63,40.37,40.62,23600.0,34.6229,34.734,34.5117,34.7254,23600.0
2009-05-07 09:30:00,41.02,41.08,40.02,40.02,55200.0,35.0674,35.1187,34.2125,34.2125,55200.0
2009-05-07 10:00:00,40.04,40.08,39.5,39.53,48900.0,34.2296,34.2638,33.768,33.7936,48900.0
2009-05-07 10:30:00,39.5,39.69,39.5,39.67,10700.0,33.768,33.9304,33.768,33.9133,10700.0
2009-05-07 11:00:00,39.62,39.68,39.42,39.47,14500.0,33.8706,33.9219,33.6996,33.7423,14500.0
2009-05-07 11:30:00,39.47,39.59,39.45,39.59,11100.0,33.7423,33.8449,33.7252,33.8449,11100.0
2009-05-07 12:00:00,39.6,39.62,39.45,39.51,22400.0,33.8535,33.8706,33.7252,33.7765,22400.0
2009-05-07 12:30:00,39.51,39.63,39.49,39.63,6900.0,33.7765,33.8791,33.7594,33.8791,6900.0
2009-05-07 13:00:00,39.65,39.65,39.41,39.41,7800.0,33.8962,33.8962,33.691,33.691,7800.0
2009-05-07 13:30:00,39.4,39.43,39.22,39.31,11800.0,33.6825,33.7081,33.5286,33.6055,11800.0
2009-05-07 14:00:00,39.29,39.35,39.22,39.24,11400.0,33.5884,33.6397,33.5286,33.5457,11400.0
2009-05-07 14:30:00,39.27,39.3,39.1,39.28,16100.0,33.5714,33.597,33.426,33.5799,16100.0
2009-05-07 15:00:00,39.3,39.37,39.2,39.35,14500.0,33.597,33.6568,33.5115,33.6397,14500.0
2009-05-07 15:30:00,39.26,39.56,39.11,39.38,19100.0,33.5628,33.8193,33.4346,33.6654,19100.0
2009-05-08 09:30:00,39.85,39.85,39.53,39.66,38000.0,34.0672,34.0672,33.7936,33.9048,38000.0
2009-05-08 10:00:00,39.59,39.59,38.93,39.01,35700.0,33.8449,33.8449,33.2807,33.3491,35700.0
2009-05-08 10:30:00,38.99,39.11,38.91,39.03,24200.0,33.332,33.4346,33.2636,33.3662,24200.0
2009-05-08 11:00:00,39.01,39.24,39.01,39.1,14500.0,33.3491,33.5457,33.3491,33.426,14500.0
2009-05-08 11:30:00,39.09,39.2,39.05,39.16,15100.0,33.4175,33.5115,33.3833,33.4773,15100.0
2009-05-08 12:00:00,39.16,39.38,39.14,39.28,16100.0,33.4773,33.6654,33.4602,33.5799,16100.0
2009-05-08 12:30:00,39.3,39.42,39.26,39.4,13000.0,33.597,33.6996,33.5628,33.6825,13000.0
2009-05-08 13:00:00,39.39,39.43,39.25,39.26,15200.0,33.6739,33.7081,33.5543,33.5628,15200.0
2009-05-08 13:30:00,39.24,39.27,39.18,39.18,11000.0,33.5457,33.5714,33.4944,33.4944,11000.0
2009-05-08 14:00:00,39.2,39.42,39.2,39.38,12500.0,33.5115,33.6996,33.5115,33.6654,12500.0
2009-05-08 14:30:00,39.37,39.54,39.34,39.53,14400.0,33.6568,33.8022,33.6312,33.7936,14400.0
2009-05-08 15:00:00,39.54,39.54,39.39,39.48,13900.0,33.8022,33.8022,33.6739,33.7509,13900.0
2009-05-08 15:30:00,39.46,39.5,39.37,39.48,27800.0,33.7338,33.768,33.6568,33.7509,27800.0
2009-05-11 09:30:00,39.05,39.11,38.85,39.05,47100.0,33.3833,33.4346,33.2123,33.3833,47100.0
2009-05-11 10:00:00,39.06,39.54,39.02,39.51,13500.0,33.3918,33.8022,33.3576,33.7765,13500.0
2009-05-11 10:30:00,39.45,39.83,39.43,39.6,13400.0,33.7252,34.0501,33.7081,33.8535,13400.0
2009-05-11 11:00:00,39.59,39.76,39.55,39.59,15200.0,33.8449,33.9902,33.8107,33.8449,15200.0
2009-05-11 11:30:00,39.61,39.61,39.44,39.48,10100.0,33.862,33.862,33.7167,33.7509,10100.0
2009-05-11 12:00:00,39.44,39.64,39.43,39.62,8300.0,33.7167,33.8877,33.7081,33.8706,8300.0
2009-05-11 12:30:00,39.58,39.62,39.5,39.52,8000.0,33.8364,33.8706,33.768,33.7851,8000.0
2009-05-11 13:00:00,39.53,39.68,39.49,39.67,8500.0,33.7936,33.9219,33.7594,33.9133,8500.0
2009-05-11 13:30:00,39.64,39.86,39.63,39.8,4100.0,33.8877,34.0757,33.8791,34.0244,4100.0
2009-05-11 14:00:00,39.78,39.78,39.7,39.73,13200.0,34.0073,34.0073,33.939,33.9646,13200.0
2009-05-11 14:30:00,39.75,39.82,39.72,39.74,15300.0,33.9817,34.0415,33.956,33.9731,15300.0
2009-05-11 15:00:00,39.72,39.73,39.6,39.61,15700.0,33.956,33.9646,33.8535,33.862,15700.0
2009-05-11 15:30:00,39.62,39.69,39.45,39.48,53400.0,33.8706,33.9304,33.7252,33.7509,53400.0
2009-05-12 09:30:00,39.78,39.78,39.14,39.25,26600.0,34.0073,34.0073,33.4602,33.5543,26600.0
2009-05-12 10:00:00,39.21,39.29,39.11,39.21,11400.0,33.5201,33.5884,33.4346,33.5201,11400.0
2009-05-12 10:30:00,39.2,39.2,38.99,39.03,12700.0,33.5115,33.5115,33.332,33.3662,12700.0
2009-05-12 11:00:00,39.07,39.14,39.02,39.06,5100.0,33.4004,33.4602,33.3576,33.3918,5100.0
2009-05-12 11:30:00,39.0,39.12,38.98,39.0,4600.0,33.3405,33.4431,33.3234,33.3405,4600.0
2009-05-12 12:00:00,39.02,39.04,38.79,38.87,11100.0,33.3576,33.3747,33.161,33.2294,11100.0
2009-05-12 12:30:00,38.85,38.87,38.75,38.75,4500.0,33.2123,33.2294,33.1268,33.1268,4500.0
2009-05-12 13:00:00,38.77,38.87,38.77,38.87,10100.0,33.1439,33.2294,33.1439,33.2294,10100.0
2009-05-12 13:30:00,38.87,38.99,38.87,38.9,6000.0,33.2294,33.332,33.2294,33.255,6000.0
2009-05-12 14:00:00,38.89,39.01,38.89,38.93,6600.0,33.2465,33.3491,33.2465,33.2807,6600.0
2009-05-12 14:30:00,38.9,39.15,38.89,39.13,6300.0,33.255,33.4688,33.2465,33.4517,6300.0
2009-05-12 15:00:00,39.19,39.39,39.15,39.36,14400.0,33.503,33.6739,33.4688,33.6483,14400.0
2009-05-12 15:30:00,39.33,39.33,39.09,39.21,17200.0,33.6226,33.6226,33.4175,33.5201,17200.0
2009-05-13 09:30:00,38.84,38.85,38.54,38.58,32400.0,33.2037,33.2123,32.9473,32.9815,32400.0
2009-05-13 10:00:00,38.53,38.62,38.4,38.55,13500.0,32.9387,33.0157,32.8276,32.9558,13500.0
2009-05-13 10:30:00,38.52,38.52,38.29,38.29,5600.0,32.9302,32.9302,32.7336,32.7336,5600.0
2009-05-13 11:00:00,38.26,38.41,38.25,38.37,6100.0,32.7079,32.8361,32.6994,32.802,6100.0
2009-05-13 11:30:00,38.38,38.38,38.21,38.25,7500.0,32.8105,32.8105,32.6652,32.6994,7500.0
2009-05-13 12:00:00,38.29,38.43,38.25,38.41,10400.0,32.7336,32.8532,32.6994,32.8361,10400.0
2009-05-13 12:30:00,38.41,38.41,38.21,38.22,16500.0,32.8361,32.8361,32.6652,32.6737,16500.0
2009-05-13 13:00:00,38.22,38.23,38.11,38.11,18700.0,32.6737,32.6823,32.5797,32.5797,18700.0
2009-05-13 13:30:00,38.12,38.32,38.1,38.31,18100.0,32.5882,32.7592,32.5711,32.7507,18100.0
2009-05-13 14:00:00,38.31,38.32,38.11,38.16,12600.0,32.7507,32.7592,32.5797,32.6224,12600.0
2009-05-13 14:30:00,38.15,38.36,38.14,38.36,5700.0,32.6139,32.7934,32.6053,32.7934,5700.0
2009-05-13 15:00:00,38.34,38.34,38.14,38.16,23300.0,32.7763,32.7763,32.6053,32.6224,23300.0
2009-05-13 15:30:00,38.17,38.32,38.17,38.19,51500.0,32.631,32.7592,32.631,32.6481,51500.0
2009-05-14 09:30:00,38.25,38.51,38.25,38.36,20800.0,32.6994,32.9216,32.6994,32.7934,20800.0
2009-05-14 10:00:00,38.46,38.58,38.37,38.37,11600.0,32.8789,32.9815,32.802,32.802,11600.0
2009-05-14 10:30:00,38.42,38.53,38.4,38.46,6100.0,32.8447,32.9387,32.8276,32.8789,6100.0
2009-05-14 11:00:00,38.47,38.64,38.47,38.62,26800.0,32.8874,33.0328,32.8874,33.0157,26800.0
2009-05-14 11:30:00,38.58,38.65,38.56,38.63,3300.0,32.9815,33.0413,32.9644,33.0242,3300.0
2009-05-14 12:00:00,38.64,38.73,38.64,38.7,3200.0,33.0328,33.1097,33.0328,33.0841,3200.0
2009-05-14 12:30:00,38.76,38.8,38.71,38.78,9700.0,33.1354,33.1696,33.0926,33.1525,9700.0
2009-05-14 13:00:00,38.72,38.77,38.63,38.69,4800.0,33.1012,33.1439,33.0242,33.0755,4800.0
2009-05-14 13:30:00,38.68,38.83,38.68,38.83,4400.0,33.067,33.1952,33.067,33.1952,4400.0
2009-05-14 14:00:00,38.8,38.9,38.79,38.87,2800.0,33.1696,33.255,33.161,33.2294,2800.0
2009-05-14 14:30:00,38.89,38.99,38.87,38.91,5600.0,33.2465,33.332,33.2294,33.2636,5600.0
2009-05-14 15:00:00,38.92,38.94,38.82,38.88,6700.0,33.2721,33.2892,33.1867,33.2379,6700.0
2009-05-14 15:30:00,38.86,38.87,38.68,38.71,10100.0,33.2208,33.2294,33.067,33.0926,10100.0
2009-05-15 09:30:00,38.67,39.07,38.54,38.99,22500.0,33.0584,33.4004,32.9473,33.332,22500.0
2009-05-15 10:00:00,38.95,39.12,38.89,39.12,12800.0,33.2978,33.4431,33.2465,33.4431,12800.0
2009-05-15 10:30:00,39.12,39.19,39.09,39.13,24200.0,33.4431,33.503,33.4175,33.4517,24200.0
2009-05-15 11:00:00,39.1,39.14,39.01,39.03,20700.0,33.426,33.4602,33.3491,33.3662,20700.0
2009-05-15 11:30:00,39.0,39.05,38.86,38.86,7000.0,33.3405,33.3833,33.2208,33.2208,7000.0
2009-05-15 12:00:00,38.75,38.91,38.75,38.9,7100.0,33.1268,33.2636,33.1268,33.255,7100.0
2009-05-15 12:30:00,38.88,38.9,38.77,38.77,5800.0,33.2379,33.255,33.1439,33.1439,5800.0
2009-05-15 13:00:00,38.86,38.9,38.76,38.77,7900.0,33.2208,33.255,33.1354,33.1439,7900.0
2009-05-15 13:30:00,38.81,38.84,38.74,38.78,9600.0,33.1781,33.2037,33.1183,33.1525,9600.0
2009-05-15 14:00:00,38.79,38.86,38.74,38.85,6000.0,33.161,33.2208,33.1183,33.2123,6000.0
2009-05-15 14:30:00,38.84,38.84,38.69,38.71,5500.0,33.2037,33.2037,33.0755,33.0926,5500.0
2009-05-15 15:00:00,38.71,38.87,38.63,38.84,4600.0,33.0926,33.2294,33.0242,33.2037,4600.0
2009-05-15 15:30:00,38.84,38.87,38.71,38.76,10000.0,33.2037,33.2294,33.0926,33.1354,10000.0
2009-05-18 09:30:00,38.95,39.19,38.93,39.02,36600.0,33.2978,33.503,33.2807,33.3576,36600.0
2009-05-18 10:00:00,39.07,39.09,38.86,39.0,15700.0,33.4004,33.4175,33.2208,33.3405,15700.0
2009-05-18 10:30:00,39.01,39.23,38.97,39.21,5800.0,33.3491,33.5372,33.3149,33.5201,5800.0
2009-05-18 11:00:00,39.2,39.2,39.11,39.19,14400.0,33.5115,33.5115,33.4346,33.503,14400.0
2009-05-18 11:30:00,39.2,39.27,39.18,39.18,8500.0,33.5115,33.5714,33.4944,33.4944,8500.0
2009-05-18 12:00:00,39.25,39.35,39.19,39.35,12600.0,33.5543,33.6397,33.503,33.6397,12600.0
2009-05-18 12:30:00,39.36,39.51,39.34,39.46,6500.0,33.6483,33.7765,33.6312,33.7338,6500.0
2009-05-18 13:00:00,39.47,39.47,39.37,39.39,3800.0,33.7423,33.7423,33.6568,33.6739,3800.0
2009-05-18 13:30:00,39.42,39.45,39.35,39.44,8100.0,33.6996,33.7252,33.6397,33.7167,8100.0
2009-05-18 14:00:00,39.38,39.48,39.34,39.4,7700.0,33.6654,33.7509,33.6312,33.6825,7700.0
2009-05-18 14:30:00,39.39,39.68,39.39,39.64,13000.0,33.6739,33.9219,33.6739,33.8877,13000.0
2009-05-18 15:00:00,39.65,39.66,39.57,39.6,19500.0,33.8962,33.9048,33.8278,33.8535,19500.0
2009-05-18 15:30:00,39.6,39.77,39.54,39.77,18300.0,33.8535,33.9988,33.8022,33.9988,18300.0
2009-05-19 09:30:00,39.61,39.86,39.53,39.6,28400.0,33.862,34.0757,33.7936,33.8535,28400.0
2009-05-19 10:00:00,39.59,39.88,39.59,39.88,7100.0,33.8449,34.0928,33.8449,34.0928,7100.0
2009-05-19 10:30:00,39.91,40.03,39.91,39.93,5300.0,34.1185,34.2211,34.1185,34.1356,5300.0
2009-05-19 11:00:00,39.9,39.9,39.76,39.89,5200.0,34.1099,34.1099,33.9902,34.1014,5200.0
2009-05-19 11:30:00,39.92,40.05,39.89,40.04,6400.0,34.127,34.2382,34.1014,34.2296,6400.0
2009-05-19 12:00:00,40.0,40.09,40.0,40.07,2300.0,34.1954,34.2724,34.1954,34.2553,2300.0
2009-05-19 12:30:00,40.1,40.1,40.04,40.05,4000.0,34.2809,34.2809,34.2296,34.2382,4000.0
2009-05-19 13:00:00,40.08,40.3,40.08,40.29,3800.0,34.2638,34.4519,34.2638,34.4433,3800.0
2009-05-19 13:30:00,40.34,40.35,40.23,40.25,8200.0,34.4861,34.4946,34.392,34.4091,8200.0
2009-05-19 14:00:00,40.26,40.34,40.2,40.33,8700.0,34.4177,34.4861,34.3664,34.4775,8700.0
2009-05-19 14:30:00,40.33,40.44,40.31,40.36,8200.0,34.4775,34.5716,34.4604,34.5032,8200.0
2009-05-19 15:00:00,40.35,40.39,40.28,40.38,10100.0,34.4946,34.5288,34.4348,34.5203,10100.0
2009-05-19 15:30:00,40.31,40.31,39.98,40.02,13700.0,34.4604,34.4604,34.1783,34.2125,13700.0
2009-05-20 09:30:00,40.14,40.44,40.1,40.35,32200.0,34.3151,34.5716,34.2809,34.4946,32200.0
2009-05-20 10:00:00,40.37,40.62,40.37,40.52,10700.0,34.5117,34.7254,34.5117,34.64,10700.0
2009-05-20 10:30:00,40.49,40.56,40.49,40.54,5800.0,34.6143,34.6742,34.6143,34.6571,5800.0
2009-05-20 11:00:00,40.52,40.59,40.42,40.42,7200.0,34.64,34.6998,34.5545,34.5545,7200.0
2009-05-20 11:30:00,40.47,40.53,40.27,40.27,5400.0,34.5972,34.6485,34.4262,34.4262,5400.0
2009-05-20 12:00:00,40.22,40.26,40.18,40.18,5100.0,34.3835,34.4177,34.3493,34.3493,5100.0
2009-05-20 12:30:00,40.21,40.21,39.99,40.01,3600.0,34.3749,34.3749,34.1869,34.204,3600.0
2009-05-20 13:00:00,39.93,40.09,39.91,40.09,7800.0,34.1356,34.2724,34.1185,34.2724,7800.0
2009-05-20 13:30:00,40.07,40.23,40.07,40.15,7900.0,34.2553,34.392,34.2553,34.3236,7900.0
2009-05-20 14:00:00,40.07,40.3,40.0,40.22,17600.0,34.2553,34.4519,34.1954,34.3835,17600.0
2009-05-20 14:30:00,40.17,40.3,40.08,40.22,11000.0,34.3407,34.4519,34.2638,34.3835,11000.0
2009-05-20 15:00:00,40.16,40.19,39.91,39.94,6800.0,34.3322,34.3578,34.1185,34.1441,6800.0
2009-05-20 15:30:00,39.89,39.91,39.67,39.75,12900.0,34.1014,34.1185,33.9133,33.9817,12900.0
2009-05-21 09:30:00,39.39,39.65,39.21,39.36,32000.0,33.6739,33.8962,33.5201,33.6483,32000.0
2009-05-21 10:00:00,39.4,39.48,39.15,39.17,17500.0,33.6825,33.7509,33.4688,33.4859,17500.0
2009-05-21 10:30:00,39.14,39.24,38.99,38.99,14600.0,33.4602,33.5457,33.332,33.332,14600.0
2009-05-21 11:00:00,38.97,39.02,38.87,38.92,15200.0,33.3149,33.3576,33.2294,33.2721,15200.0
2009-05-21 11:30:00,38.92,39.11,38.92,39.11,39700.0,33.2721,33.4346,33.2721,33.4346,39700.0
2009-05-21 12:00:00,39.04,39.05,38.96,38.97,3300.0,33.3747,33.3833,33.3063,33.3149,3300.0
2009-05-21 12:30:00,39.01,39.1,38.99,39.1,3900.0,33.3491,33.426,33.332,33.426,3900.0
2009-05-21 13:00:00,39.08,39.08,38.95,38.95,4900.0,33.4089,33.4089,33.2978,33.2978,4900.0
2009-05-21 13:30:00,38.91,39.04,38.9,38.99,3500.0,33.2636,33.3747,33.255,33.332,3500.0
2009-05-21 14:00:00,38.97,38.97,38.78,38.78,29500.0,33.3149,33.3149,33.1525,33.1525,29500.0
2009-05-21 14:30:00,38.82,38.9,38.75,38.79,26000.0,33.1867,33.255,33.1268,33.161,26000.0
2009-05-21 15:00:00,38.85,38.97,38.84,38.94,6300.0,33.2123,33.3149,33.2037,33.2892,6300.0
2009-05-21 15:30:00,39.08,39.2,38.94,39.2,25500.0,33.4089,33.5115,33.2892,33.5115,25500.0
2009-05-22 09:30:00,39.29,39.29,38.73,38.95,16100.0,33.5884,33.5884,33.1097,33.2978,16100.0
2009-05-22 10:00:00,38.91,39.24,38.88,39.18,16100.0,33.2636,33.5457,33.2379,33.4944,16100.0
2009-05-22 10:30:00,39.12,39.25,39.03,39.16,15200.0,33.4431,33.5543,33.3662,33.4773,15200.0
2009-05-22 11:00:00,39.16,39.32,39.16,39.28,5000.0,33.4773,33.6141,33.4773,33.5799,5000.0
2009-05-22 11:30:00,39.3,39.3,39.2,39.21,7200.0,33.597,33.597,33.5115,33.5201,7200.0
2009-05-22 12:00:00,39.29,39.29,39.16,39.16,7900.0,33.5884,33.5884,33.4773,33.4773,7900.0
2009-05-22 12:30:00,39.18,39.31,39.15,39.31,3800.0,33.4944,33.6055,33.4688,33.6055,3800.0
2009-05-22 13:00:00,39.31,39.37,39.29,39.3,4300.0,33.6055,33.6568,33.5884,33.597,4300.0
2009-05-22 13:30:00,39.27,39.28,39.16,39.23,5100.0,33.5714,33.5799,33.4773,33.5372,5100.0
2009-05-22 14:00:00,39.3,39.32,39.27,39.32,1700.0,33.597,33.6141,33.5714,33.6141,1700.0
2009-05-22 14:30:00,39.3,39.38,39.29,39.37,2300.0,33.597,33.6654,33.5884,33.6568,2300.0
2009-05-22 15:00:00,39.4,39.46,39.21,39.26,20800.0,33.6825,33.7338,33.5201,33.5628,20800.0
2009-05-22 15:30:00,39.23,39.28,39.0,39.02,7300.0,33.5372,33.5799,33.3405,33.3576,7300.0
2009-05-26 09:30:00,38.68,39.43,38.68,39.32,19600.0,33.067,33.7081,33.067,33.6141,19600.0
2009-05-26 10:00:00,39.41,40.05,39.41,39.97,7800.0,33.691,34.2382,33.691,34.1698,7800.0
2009-05-26 10:30:00,40.01,40.18,39.98,40.18,14000.0,34.204,34.3493,34.1783,34.3493,14000.0
2009-05-26 11:00:00,40.09,40.12,40.04,40.12,2600.0,34.2724,34.298,34.2296,34.298,2600.0
2009-05-26 11:30:00,40.1,40.24,40.06,40.24,4100.0,34.2809,34.4006,34.2467,34.4006,4100.0
2009-05-26 12:00:00,40.18,40.22,40.11,40.12,1700.0,34.3493,34.3835,34.2895,34.298,1700.0
2009-05-26 12:30:00,40.22,40.33,40.2,40.25,3300.0,34.3835,34.4775,34.3664,34.4091,3300.0
2009-05-26 13:00:00,40.29,40.3,40.23,40.27,4100.0,34.4433,34.4519,34.392,34.4262,4100.0
2009-05-26 13:30:00,40.25,40.29,40.22,40.25,2900.0,34.4091,34.4433,34.3835,34.4091,2900.0
2009-05-26 14:00:00,40.32,40.35,40.21,40.25,5500.0,34.469,34.4946,34.3749,34.4091,5500.0
2009-05-26 14:30:00,40.26,40.35,40.2,40.23,7700.0,34.4177,34.4946,34.3664,34.392,7700.0
2009-05-26 15:00:00,40.19,40.26,40.12,40.17,7700.0,34.3578,34.4177,34.298,34.3407,7700.0
2009-05-26 15:30:00,40.13,40.28,40.05,40.28,17200.0,34.3066,34.4348,34.2382,34.4348,17200.0
2009-05-27 09:30:00,40.27,40.54,40.14,40.5,11500.0,34.4262,34.6571,34.3151,34.6229,11500.0
2009-05-27 10:00:00,40.54,40.66,40.35,40.66,21800.0,34.6571,34.7596,34.4946,34.7596,21800.0
2009-05-27 10:30:00,40.58,40.77,40.58,40.77,13200.0,34.6913,34.8537,34.6913,34.8537,13200.0
2009-05-27 11:00:00,40.74,40.78,40.63,40.71,22800.0,34.828,34.8622,34.734,34.8024,22800.0
2009-05-27 11:30:00,40.77,40.78,40.68,40.72,5400.0,34.8537,34.8622,34.7767,34.8109,5400.0
2009-05-27 12:00:00,40.8,40.87,40.75,40.75,12300.0,34.8793,34.9392,34.8366,34.8366,12300.0
2009-05-27 12:30:00,40.73,40.75,40.57,40.57,12700.0,34.8195,34.8366,34.6827,34.6827,12700.0
2009-05-27 13:00:00,40.63,40.71,40.63,40.66,16000.0,34.734,34.8024,34.734,34.7596,16000.0
2009-05-27 13:30:00,40.62,40.63,40.19,40.32,9700.0,34.7254,34.734,34.3578,34.469,9700.0
2009-05-27 14:00:00,40.31,40.31,40.16,40.19,7600.0,34.4604,34.4604,34.3322,34.3578,7600.0
2009-05-27 14:30:00,40.22,40.37,40.14,40.28,8700.0,34.3835,34.5117,34.3151,34.4348,8700.0
2009-05-27 15:00:00,40.28,40.39,40.0,40.01,16900.0,34.4348,34.5288,34.1954,34.204,16900.0
2009-05-27 15:30:00,40.0,40.1,39.93,39.98,53500.0,34.1954,34.2809,34.1356,34.1783,53500.0
2009-05-28 09:30:00,40.4,40.45,40.18,40.18,14400.0,34.5374,34.5801,34.3493,34.3493,14400.0
2009-05-28 10:00:00,40.14,40.14,39.59,39.84,17300.0,34.3151,34.3151,33.8449,34.0586,17300.0
2009-05-28 10:30:00,39.79,39.83,39.76,39.78,7100.0,34.0159,34.0501,33.9902,34.0073,7100.0
2009-05-28 11:00:00,39.92,40.06,39.91,40.0,5400.0,34.127,34.2467,34.1185,34.1954,5400.0
2009-05-28 11:30:00,39.98,40.19,39.93,40.17,5800.0,34.1783,34.3578,34.1356,34.3407,5800.0
2009-05-28 12:00:00,40.14,40.2,39.89,39.89,3800.0,34.3151,34.3664,34.1014,34.1014,3800.0
2009-05-28 12:30:00,39.88,39.95,39.85,39.89,2700.0,34.0928,34.1527,34.0672,34.1014,2700.0
2009-05-28 13:00:00,39.93,40.39,39.87,40.3,19400.0,34.1356,34.5288,34.0843,34.4519,19400.0
2009-05-28 13:30:00,40.3,40.35,40.15,40.22,5800.0,34.4519,34.4946,34.3236,34.3835,5800.0
2009-05-28 14:00:00,40.3,40.51,40.26,40.51,10200.0,34.4519,34.6314,34.4177,34.6314,10200.0
2009-05-28 14:30:00,40.51,40.54,40.39,40.47,10000.0,34.6314,34.6571,34.5288,34.5972,10000.0
2009-05-28 15:00:00,40.47,40.53,40.29,40.31,7000.0,34.5972,34.6485,34.4433,34.4604,7000.0
2009-05-28 15:30:00,40.36,40.58,40.34,40.5,11500.0,34.5032,34.6913,34.4861,34.6229,11500.0
2009-05-29 09:30:00,40.73,40.73,40.33,40.49,25500.0,34.8195,34.8195,34.4775,34.6143,25500.0
2009-05-29 10:00:00,40.54,40.7,40.44,40.69,6100.0,34.6571,34.7938,34.5716,34.7853,6100.0
2009-05-29 10:30:00,40.68,40.71,40.55,40.64,33600.0,34.7767,34.8024,34.6656,34.7425,33600.0
2009-05-29 11:00:00,40.63,40.69,40.33,40.33,78200.0,34.734,34.7853,34.4775,34.4775,78200.0
2009-05-29 11:30:00,40.3,40.33,40.21,40.21,9100.0,34.4519,34.4775,34.3749,34.3749,9100.0
2009-05-29 12:00:00,40.24,40.44,40.24,40.44,7700.0,34.4006,34.5716,34.4006,34.5716,7700.0
2009-05-29 12:30:00,40.4,40.41,40.29,40.31,15500.0,34.5374,34.5459,34.4433,34.4604,15500.0
2009-05-29 13:00:00,40.32,40.44,40.32,40.44,5000.0,34.469,34.5716,34.469,34.5716,5000.0
2009-05-29 13:30:00,40.44,40.5,40.43,40.46,8700.0,34.5716,34.6229,34.563,34.5887,8700.0
2009-05-29 14:00:00,40.42,40.44,40.41,40.41,4000.0,34.5545,34.5716,34.5459,34.5459,4000.0
2009-05-29 14:30:00,40.4,40.42,40.25,40.31,14000.0,34.5374,34.5545,34.4091,34.4604,14000.0
2009-05-29 15:00:00,40.31,40.47,40.29,40.4,7700.0,34.4604,34.5972,34.4433,34.5374,7700.0
2009-05-29 15:30:00,40.42,40.82,40.4,40.82,13200.0,34.5545,34.8964,34.5374,34.8964,13200.0
2009-06-01 09:30:00,41.49,41.84,41.36,41.76,20900.0,35.4692,35.7684,35.3581,35.7,20900.0
2009-06-01 10:00:00,41.8,42.06,41.8,42.03,22600.0,35.7342,35.9565,35.7342,35.9308,22600.0
2009-06-01 10:30:00,42.04,42.07,41.98,42.04,17000.0,35.9394,35.965,35.8881,35.9394,17000.0
2009-06-01 11:00:00,42.04,42.1,42.04,42.1,13200.0,35.9394,35.9907,35.9394,35.9907,13200.0
2009-06-01 11:30:00,42.1,42.19,42.05,42.19,10400.0,35.9907,36.0676,35.9479,36.0676,10400.0
2009-06-01 12:00:00,42.17,42.21,42.15,42.21,7600.0,36.0505,36.0847,36.0334,36.0847,7600.0
2009-06-01 12:30:00,42.26,42.38,42.26,42.28,9500.0,36.1275,36.23,36.1275,36.1446,9500.0
2009-06-01 13:00:00,42.22,42.24,42.16,42.24,6600.0,36.0933,36.1104,36.042,36.1104,6600.0
2009-06-01 13:30:00,42.24,42.4,42.23,42.4,11300.0,36.1104,36.2471,36.1018,36.2471,11300.0
2009-06-01 14:00:00,42.41,42.47,42.31,42.37,30800.0,36.2557,36.307,36.1702,36.2215,30800.0
2009-06-01 14:30:00,42.35,42.38,42.28,42.31,14900.0,36.2044,36.23,36.1446,36.1702,14900.0
2009-06-01 15:00:00,42.33,42.37,42.1,42.28,31700.0,36.1873,36.2215,35.9907,36.1446,31700.0
2009-06-01 15:30:00,42.3,42.37,42.16,42.31,18600.0,36.1617,36.2215,36.042,36.1702,18600.0
2009-06-02 09:30:00,42.28,42.37,41.93,42.37,33600.0,36.1446,36.2215,35.8453,36.2215,33600.0
2009-06-02 10:00:00,42.38,42.66,42.27,42.35,92100.0,36.23,36.4694,36.136,36.2044,92100.0
2009-06-02 10:30:00,42.39,42.39,42.19,42.2,18400.0,36.2386,36.2386,36.0676,36.0762,18400.0
2009-06-02 11:00:00,42.22,42.32,42.2,42.32,2600.0,36.0933,36.1788,36.0762,36.1788,2600.0
2009-06-02 11:30:00,42.2,42.2,42.02,42.06,5600.0,36.0762,36.0762,35.9223,35.9565,5600.0
2009-06-02 12:00:00,42.04,42.1,41.9,41.92,16100.0,35.9394,35.9907,35.8197,35.8368,16100.0
2009-06-02 12:30:00,41.89,42.03,41.89,42.03,6100.0,35.8112,35.9308,35.8112,35.9308,6100.0
2009-06-02 13:00:00,42.02,42.07,41.91,42.07,2800.0,35.9223,35.965,35.8282,35.965,2800.0
2009-06-02 13:30:00,42.06,42.15,42.06,42.14,4100.0,35.9565,36.0334,35.9565,36.0249,4100.0
2009-06-02 14:00:00,42.1,42.23,42.06,42.2,7100.0,35.9907,36.1018,35.9565,36.0762,7100.0
2009-06-02 14:30:00,42.19,42.23,42.14,42.14,8600.0,36.0676,36.1018,36.0249,36.0249,8600.0
2009-06-02 15:00:00,42.14,42.26,42.14,42.17,7700.0,36.0249,36.1275,36.0249,36.0505,7700.0
2009-06-02 15:30:00,42.18,42.27,42.06,42.08,12900.0,36.0591,36.136,35.9565,35.9736,12900.0
2009-06-03 09:30:00,41.97,41.98,41.71,41.73,21900.0,35.8795,35.8881,35.6573,35.6744,21900.0
2009-06-03 10:00:00,41.67,41.7,41.59,41.59,3000.0,35.6231,35.6487,35.5547,35.5547,3000.0
2009-06-03 10:30:00,41.65,41.75,41.65,41.75,4500.0,35.606,35.6915,35.606,35.6915,4500.0
2009-06-03 11:00:00,41.75,41.8,41.67,41.76,4000.0,35.6915,35.7342,35.6231,35.7,4000.0
2009-06-03 11:30:00,41.76,41.82,41.71,41.71,4800.0,35.7,35.7513,35.6573,35.6573,4800.0
2009-06-03 12:00:00,41.75,41.75,41.62,41.62,7500.0,35.6915,35.6915,35.5803,35.5803,7500.0
2009-06-03 12:30:00,41.54,41.65,41.54,41.57,1600.0,35.5119,35.606,35.5119,35.5376,1600.0
2009-06-03 13:00:00,41.53,41.54,41.5,41.5,3500.0,35.5034,35.5119,35.4777,35.4777,3500.0
2009-06-03 13:30:00,41.47,41.54,41.37,41.47,7600.0,35.4521,35.5119,35.3666,35.4521,7600.0
2009-06-03 14:00:00,41.48,41.55,41.43,41.52,5600.0,35.4606,35.5205,35.4179,35.4948,5600.0
2009-06-03 14:30:00,41.5,41.69,41.48,41.63,25700.0,35.4777,35.6402,35.4606,35.5889,25700.0
2009-06-03 15:00:00,41.63,41.68,41.53,41.53,16400.0,35.5889,35.6316,35.5034,35.5034,16400.0
2009-06-03 15:30:00,41.53,41.87,41.52,41.85,12300.0,35.5034,35.7941,35.4948,35.777,12300.0
2009-06-04 09:30:00,42.05,42.38,41.94,42.26,25300.0,35.9479,36.23,35.8539,36.1275,25300.0
2009-06-04 10:00:00,42.3,42.3,42.07,42.14,10600.0,36.1617,36.1617,35.965,36.0249,10600.0
2009-06-04 10:30:00,42.17,42.32,42.12,42.32,4700.0,36.0505,36.1788,36.0078,36.1788,4700.0
2009-06-04 11:00:00,42.29,42.29,42.21,42.21,5000.0,36.1531,36.1531,36.0847,36.0847,5000.0
2009-06-04 11:30:00,42.23,42.28,42.19,42.2,6100.0,36.1018,36.1446,36.0676,36.0762,6100.0
2009-06-04 12:00:00,42.16,42.25,42.1,42.25,5600.0,36.042,36.1189,35.9907,36.1189,5600.0
2009-06-04 12:30:00,42.24,42.3,42.2,42.25,2700.0,36.1104,36.1617,36.0762,36.1189,2700.0
2009-06-04 13:00:00,42.3,42.41,42.26,42.36,4000.0,36.1617,36.2557,36.1275,36.2129,4000.0
2009-06-04 13:30:00,42.42,42.5,42.41,42.44,8200.0,36.2642,36.3326,36.2557,36.2813,8200.0
2009-06-04 14:00:00,42.45,42.48,42.41,42.47,10600.0,36.2899,36.3155,36.2557,36.307,10600.0
2009-06-04 14:30:00,42.46,42.5,42.38,42.41,8100.0,36.2984,36.3326,36.23,36.2557,8100.0
2009-06-04 15:00:00,42.41,42.52,42.36,42.52,7800.0,36.2557,36.3497,36.2129,36.3497,7800.0
2009-06-04 15:30:00,42.46,42.55,42.44,42.52,18600.0,36.2984,36.3754,36.2813,36.3497,18600.0
2009-06-05 09:30:00,42.99,43.0,42.5,42.72,34600.0,36.7515,36.7601,36.3326,36.5207,34600.0
2009-06-05 10:00:00,42.74,42.74,42.44,42.58,13500.0,36.5378,36.5378,36.2813,36.401,13500.0
2009-06-05 10:30:00,42.57,42.82,42.52,42.64,8700.0,36.3925,36.6062,36.3497,36.4523,8700.0
2009-06-05 11:00:00,42.79,42.86,42.73,42.77,3300.0,36.5805,36.6404,36.5293,36.5634,3300.0
2009-06-05 11:30:00,42.74,42.74,42.62,42.73,3700.0,36.5378,36.5378,36.4352,36.5293,3700.0
2009-06-05 12:00:00,42.74,42.88,42.71,42.88,7100.0,36.5378,36.6575,36.5122,36.6575,7100.0
2009-06-05 12:30:00,42.89,42.89,42.82,42.85,6000.0,36.666,36.666,36.6062,36.6318,6000.0
2009-06-05 13:00:00,42.89,42.89,42.75,42.79,5000.0,36.666,36.666,36.5464,36.5805,5000.0
2009-06-05 13:30:00,42.8,42.85,42.75,42.78,1900.0,36.5891,36.6318,36.5464,36.572,1900.0
2009-06-05 14:00:00,42.78,42.78,42.5,42.54,3900.0,36.572,36.572,36.3326,36.3668,3900.0
2009-06-05 14:30:00,42.5,42.63,42.45,42.63,6200.0,36.3326,36.4438,36.2899,36.4438,6200.0
2009-06-05 15:00:00,42.61,42.73,42.53,42.62,13200.0,36.4267,36.5293,36.3583,36.4352,13200.0
2009-06-05 15:30:00,42.62,42.82,42.59,42.74,8700.0,36.4352,36.6062,36.4096,36.5378,8700.0
2009-06-08 09:30:00,42.48,42.49,42.1,42.1,19900.0,36.3155,36.3241,35.9907,35.9907,19900.0
2009-06-08 10:00:00,42.08,42.1,41.92,41.94,12000.0,35.9736,35.9907,35.8368,35.8539,12000.0
2009-06-08 10:30:00,42.02,42.17,42.02,42.12,5200.0,35.9223,36.0505,35.9223,36.0078,5200.0
2009-06-08 11:00:00,42.12,42.12,42.06,42.12,4300.0,36.0078,36.0078,35.9565,36.0078,4300.0
2009-06-08 11:30:00,42.02,42.08,41.97,41.97,4500.0,35.9223,35.9736,35.8795,35.8795,4500.0
2009-06-08 12:00:00,42.02,42.03,41.87,41.91,23100.0,35.9223,35.9308,35.7941,35.8282,23100.0
2009-06-08 12:30:00,41.94,42.05,41.94,41.98,5600.0,35.8539,35.9479,35.8539,35.8881,5600.0
2009-06-08 13:00:00,42.01,42.06,41.97,42.04,7800.0,35.9137,35.9565,35.8795,35.9394,7800.0
2009-06-08 13:30:00,42.05,42.19,42.0,42.14,5400.0,35.9479,36.0676,35.9052,36.0249,5400.0
2009-06-08 14:00:00,42.14,42.14,42.03,42.06,2300.0,36.0249,36.0249,35.9308,35.9565,2300.0
2009-06-08 14:30:00,42.14,42.18,42.04,42.14,7200.0,36.0249,36.0591,35.9394,36.0249,7200.0
2009-06-08 15:00:00,42.24,42.61,42.16,42.59,7800.0,36.1104,36.4267,36.042,36.4096,7800.0
2009-06-08 15:30:00,42.78,42.82,42.57,42.57,11700.0,36.572,36.6062,36.3925,36.3925,11700.0
2009-06-09 09:30:00,42.8,43.02,42.7,42.9,19600.0,36.5891,36.7772,36.5036,36.6746,19600.0
2009-06-09 10:00:00,42.92,42.96,42.77,42.78,7500.0,36.6917,36.7259,36.5634,36.572,7500.0
2009-06-09 10:30:00,42.78,42.92,42.67,42.73,9300.0,36.572,36.6917,36.478,36.5293,9300.0
2009-06-09 11:00:00,42.72,42.77,42.65,42.77,5500.0,36.5207,36.5634,36.4609,36.5634,5500.0
2009-06-09 11:30:00,42.75,42.83,42.74,42.78,9100.0,36.5464,36.6147,36.5378,36.572,9100.0
2009-06-09 12:00:00,42.79,42.99,42.77,42.99,6500.0,36.5805,36.7515,36.5634,36.7515,6500.0
2009-06-09 12:30:00,42.96,43.0,42.92,42.97,5400.0,36.7259,36.7601,36.6917,36.7344,5400.0
2009-06-09 13:00:00,42.99,43.07,42.92,43.06,5900.0,36.7515,36.8199,36.6917,36.8114,5900.0
2009-06-09 13:30:00,43.01,43.12,42.99,43.12,6500.0,36.7686,36.8627,36.7515,36.8627,6500.0
2009-06-09 14:00:00,43.12,43.2,43.09,43.19,6400.0,36.8627,36.9311,36.837,36.9225,6400.0
2009-06-09 14:30:00,43.23,43.26,43.11,43.13,6800.0,36.9567,36.9823,36.8541,36.8712,6800.0
2009-06-09 15:00:00,43.19,43.19,43.05,43.09,17600.0,36.9225,36.9225,36.8028,36.837,17600.0
2009-06-09 15:30:00,43.09,43.16,43.02,43.02,13500.0,36.837,36.8969,36.7772,36.7772,13500.0
2009-06-10 09:30:00,43.48,43.64,42.89,42.95,23000.0,37.1704,37.3072,36.666,36.7173,23000.0
2009-06-10 10:00:00,43.01,43.01,42.71,42.81,10900.0,36.7686,36.7686,36.5122,36.5976,10900.0
2009-06-10 10:30:00,42.87,42.87,42.65,42.71,4000.0,36.6489,36.6489,36.4609,36.5122,4000.0
2009-06-10 11:00:00,42.69,42.72,42.55,42.62,8500.0,36.4951,36.5207,36.3754,36.4352,8500.0
2009-06-10 11:30:00,42.71,42.72,42.68,42.68,4500.0,36.5122,36.5207,36.4865,36.4865,4500.0
2009-06-10 12:00:00,42.67,42.88,42.67,42.8,2800.0,36.478,36.6575,36.478,36.5891,2800.0
2009-06-10 12:30:00,42.78,42.78,42.75,42.75,600.0,36.572,36.572,36.5464,36.5464,600.0
2009-06-10 13:00:00,42.78,42.78,42.59,42.59,2300.0,36.572,36.572,36.4096,36.4096,2300.0
2009-06-10 13:30:00,42.59,42.59,42.45,42.54,4400.0,36.4096,36.4096,36.2899,36.3668,4400.0
2009-06-10 14:00:00,42.5,42.61,42.42,42.6,16100.0,36.3326,36.4267,36.2642,36.4181,16100.0
2009-06-10 14:30:00,42.6,42.79,42.52,42.75,9900.0,36.4181,36.5805,36.3497,36.5464,9900.0
2009-06-10 15:00:00,42.76,42.76,42.6,42.66,11500.0,36.5549,36.5549,36.4181,36.4694,11500.0
2009-06-10 15:30:00,42.73,43.02,42.73,42.99,10300.0,36.5293,36.7772,36.5293,36.7515,10300.0
2009-06-11 09:30:00,42.94,43.52,42.94,43.49,12900.0,36.7088,37.2046,36.7088,37.179,12900.0
2009-06-11 10:00:00,43.44,43.53,43.4,43.47,4300.0,37.1362,37.2132,37.102,37.1619,4300.0
2009-06-11 10:30:00,43.45,43.48,43.37,43.37,3800.0,37.1448,37.1704,37.0764,37.0764,3800.0
2009-06-11 11:00:00,43.35,43.46,43.29,43.45,2600.0,37.0593,37.1533,37.008,37.1448,2600.0
2009-06-11 11:30:00,43.46,43.46,43.31,43.34,4000.0,37.1533,37.1533,37.0251,37.0507,4000.0
2009-06-11 12:00:00,43.29,43.3,43.11,43.22,5200.0,37.008,37.0165,36.8541,36.9481,5200.0
2009-06-11 12:30:00,43.19,43.27,43.17,43.23,3800.0,36.9225,36.9909,36.9054,36.9567,3800.0
2009-06-11 13:00:00,43.35,43.57,43.33,43.57,2200.0,37.0593,37.2474,37.0422,37.2474,2200.0
2009-06-11 13:30:00,43.57,43.57,43.5,43.51,4800.0,37.2474,37.2474,37.1875,37.1961,4800.0
2009-06-11 14:00:00,43.48,43.55,43.41,43.54,5300.0,37.1704,37.2303,37.1106,37.2217,5300.0
2009-06-11 14:30:00,43.53,43.54,43.36,43.48,5000.0,37.2132,37.2217,37.0678,37.1704,5000.0
2009-06-11 15:00:00,43.45,43.51,43.36,43.37,3600.0,37.1448,37.1961,37.0678,37.0764,3600.0
2009-06-11 15:30:00,43.33,43.38,43.17,43.18,7300.0,37.0422,37.0849,36.9054,36.914,7300.0
2009-06-12 09:30:00,42.98,43.0,42.62,42.69,9000.0,36.743,36.7601,36.4352,36.4951,9000.0
2009-06-12 10:00:00,42.6,42.74,42.49,42.62,9900.0,36.4181,36.5378,36.3241,36.4352,9900.0
2009-06-12 10:30:00,42.55,42.79,42.55,42.72,4800.0,36.3754,36.5805,36.3754,36.5207,4800.0
2009-06-12 11:00:00,42.71,42.73,42.63,42.63,2200.0,36.5122,36.5293,36.4438,36.4438,2200.0
2009-06-12 11:30:00,42.65,42.7,42.55,42.56,9500.0,36.4609,36.5036,36.3754,36.3839,9500.0
2009-06-12 12:00:00,42.58,42.67,42.58,42.62,3400.0,36.401,36.478,36.401,36.4352,3400.0
2009-06-12 12:30:00,42.61,42.68,42.56,42.68,1300.0,36.4267,36.4865,36.3839,36.4865,1300.0
2009-06-12 13:00:00,42.72,42.72,42.63,42.65,6000.0,36.5207,36.5207,36.4438,36.4609,6000.0
2009-06-12 13:30:00,42.64,42.71,42.6,42.71,2800.0,36.4523,36.5122,36.4181,36.5122,2800.0
2009-06-12 14:00:00,42.66,42.73,42.65,42.72,3300.0,36.4694,36.5293,36.4609,36.5207,3300.0
2009-06-12 14:30:00,42.76,42.99,42.75,42.92,2900.0,36.5549,36.7515,36.5464,36.6917,2900.0
2009-06-12 15:00:00,42.93,43.0,42.92,42.98,5500.0,36.7002,36.7601,36.6917,36.743,5500.0
2009-06-12 15:30:00,42.87,43.07,42.84,43.07,5800.0,36.6489,36.8199,36.6233,36.8199,5800.0
2009-06-15 09:30:00,42.65,42.76,42.41,42.48,16900.0,36.4609,36.5549,36.2557,36.3155,16900.0
2009-06-15 10:00:00,42.48,42.51,42.4,42.41,8700.0,36.3155,36.3412,36.2471,36.2557,8700.0
2009-06-15 10:30:00,42.31,42.31,42.01,42.17,6200.0,36.1702,36.1702,35.9137,36.0505,6200.0
2009-06-15 11:00:00,42.12,42.12,42.01,42.05,8200.0,36.0078,36.0078,35.9137,35.9479,8200.0
2009-06-15 11:30:00,42.1,42.17,42.09,42.12,3400.0,35.9907,36.0505,35.9821,36.0078,3400.0
2009-06-15 12:00:00,42.14,42.14,42.08,42.11,4100.0,36.0249,36.0249,35.9736,35.9992,4100.0
2009-06-15 12:30:00,42.1,42.22,42.1,42.17,9800.0,35.9907,36.0933,35.9907,36.0505,9800.0
2009-06-15 13:00:00,42.19,42.25,42.14,42.14,2100.0,36.0676,36.1189,36.0249,36.0249,2100.0
2009-06-15 13:30:00,42.08,42.15,42.06,42.14,1900.0,35.9736,36.0334,35.9565,36.0249,1900.0
2009-06-15 14:00:00,42.16,42.25,42.16,42.25,1900.0,36.042,36.1189,36.042,36.1189,1900.0
2009-06-15 14:30:00,42.25,42.25,42.1,42.18,17000.0,36.1189,36.1189,35.9907,36.0591,17000.0
2009-06-15 15:00:00,42.18,42.33,42.14,42.26,9300.0,36.0591,36.1873,36.0249,36.1275,9300.0
2009-06-15 15:30:00,42.3,42.43,42.22,42.35,11600.0,36.1617,36.2728,36.0933,36.2044,11600.0
2009-06-16 09:30:00,42.63,42.66,42.35,42.54,9000.0,36.4438,36.4694,36.2044,36.3668,9000.0
2009-06-16 10:00:00,42.55,42.69,42.5,42.5,4200.0,36.3754,36.4951,36.3326,36.3326,4200.0
2009-06-16 10:30:00,42.55,42.6,42.51,42.58,5500.0,36.3754,36.4181,36.3412,36.401,5500.0
2009-06-16 11:00:00,42.69,42.7,42.6,42.6,4600.0,36.4951,36.5036,36.4181,36.4181,4600.0
2009-06-16 11:30:00,42.61,42.61,42.45,42.46,3400.0,36.4267,36.4267,36.2899,36.2984,3400.0
2009-06-16 12:00:00,42.42,42.46,42.4,42.42,5500.0,36.2642,36.2984,36.2471,36.2642,5500.0
2009-06-16 12:30:00,42.4,42.4,42.15,42.19,2200.0,36.2471,36.2471,36.0334,36.0676,2200.0
2009-06-16 13:00:00,42.13,42.15,42.05,42.08,5300.0,36.0163,36.0334,35.9479,35.9736,5300.0
2009-06-16 13:30:00,42.09,42.19,42.08,42.13,5200.0,35.9821,36.0676,35.9736,36.0163,5200.0
2009-06-16 14:00:00,42.03,42.07,41.96,41.97,10100.0,35.9308,35.965,35.871,35.8795,10100.0
2009-06-16 14:30:00,41.95,42.09,41.91,42.07,7200.0,35.8624,35.9821,35.8282,35.965,7200.0
2009-06-16 15:00:00,42.13,42.16,41.99,42.03,51300.0,36.0163,36.042,35.8966,35.9308,51300.0
2009-06-16 15:30:00,42.09,42.15,41.84,41.84,8300.0,35.9821,36.0334,35.7684,35.7684,8300.0
2009-06-17 09:30:00,41.92,42.08,41.73,41.75,8200.0,35.8368,35.9736,35.6744,35.6915,8200.0
2009-06-17 10:00:00,41.73,41.97,41.68,41.81,19500.0,35.6744,35.8795,35.6316,35.7428,19500.0
2009-06-17 10:30:00,41.75,41.83,41.63,41.83,5600.0,35.6915,35.7599,35.5889,35.7599,5600.0
2009-06-17 11:00:00,41.81,42.11,41.81,42.06,9700.0,35.7428,35.9992,35.7428,35.9565,9700.0
2009-06-17 11:30:00,42.04,42.07,41.98,42.04,6700.0,35.9394,35.965,35.8881,35.9394,6700.0
2009-06-17 12:00:00,42.05,42.29,42.05,42.16,6500.0,35.9479,36.1531,35.9479,36.042,6500.0
2009-06-17 12:30:00,42.16,42.23,42.13,42.13,10900.0,36.042,36.1018,36.0163,36.0163,10900.0
2009-06-17 13:00:00,42.17,42.27,42.11,42.27,2800.0,36.0505,36.136,35.9992,36.136,2800.0
2009-06-17 13:30:00,42.31,42.45,42.29,42.43,8000.0,36.1702,36.2899,36.1531,36.2728,8000.0
2009-06-17 14:00:00,42.45,42.46,42.34,42.43,5100.0,36.2899,36.2984,36.1958,36.2728,5100.0
2009-06-17 14:30:00,42.41,42.41,42.19,42.23,13600.0,36.2557,36.2557,36.0676,36.1018,13600.0
2009-06-17 15:00:00,42.3,42.32,42.21,42.26,5000.0,36.1617,36.1788,36.0847,36.1275,5000.0
2009-06-17 15:30:00,42.12,42.23,42.09,42.11,4900.0,36.0078,36.1018,35.9821,35.9992,4900.0
2009-06-18 09:30:00,42.15,42.2,41.83,41.95,19300.0,36.0334,36.0762,35.7599,35.8624,19300.0
2009-06-18 10:00:00,42.12,42.21,42.01,42.05,6700.0,36.0078,36.0847,35.9137,35.9479,6700.0
2009-06-18 10:30:00,42.05,42.05,41.83,41.84,3100.0,35.9479,35.9479,35.7599,35.7684,3100.0
2009-06-18 11:00:00,41.94,42.01,41.93,42.01,11600.0,35.8539,35.9137,35.8453,35.9137,11600.0
2009-06-18 11:30:00,41.95,41.97,41.86,41.97,4700.0,35.8624,35.8795,35.7855,35.8795,4700.0
2009-06-18 12:00:00,41.98,42.01,41.92,41.96,11500.0,35.8881,35.9137,35.8368,35.871,11500.0
2009-06-18 12:30:00,41.96,42.1,41.93,42.1,7800.0,35.871,35.9907,35.8453,35.9907,7800.0
2009-06-18 13:00:00,42.11,42.17,42.07,42.08,7000.0,35.9992,36.0505,35.965,35.9736,7000.0
2009-06-18 13:30:00,42.12,42.14,42.04,42.11,5300.0,36.0078,36.0249,35.9394,35.9992,5300.0
2009-06-18 14:00:00,42.05,42.08,41.98,42.04,7200.0,35.9479,35.9736,35.8881,35.9394,7200.0
2009-06-18 14:30:00,42.05,42.09,42.01,42.09,10200.0,35.9479,35.9821,35.9137,35.9821,10200.0
2009-06-18 15:00:00,42.08,42.15,42.03,42.03,14500.0,35.9736,36.0334,35.9308,35.9308,14500.0
2009-06-18 15:30:00,42.05,42.09,41.94,41.98,9800.0,35.9479,35.9821,35.8539,35.8881,9800.0
2009-06-19 09:30:00,42.4,42.51,42.3,42.5,16500.0,36.2471,36.3412,36.1617,36.3326,16500.0
2009-06-19 10:00:00,42.52,42.54,42.45,42.54,3000.0,36.3497,36.3668,36.2899,36.3668,3000.0
2009-06-19 10:30:00,42.53,42.64,42.45,42.64,1700.0,36.3583,36.4523,36.2899,36.4523,1700.0
2009-06-19 11:00:00,42.63,42.64,42.59,42.59,5800.0,36.4438,36.4523,36.4096,36.4096,5800.0
2009-06-19 11:30:00,42.55,42.57,42.5,42.5,900.0,36.3754,36.3925,36.3326,36.3326,900.0
2009-06-19 12:00:00,42.51,42.52,42.37,42.37,2800.0,36.3412,36.3497,36.2215,36.2215,2800.0
2009-06-19 12:30:00,42.34,42.38,42.27,42.3,2600.0,36.1958,36.23,36.136,36.1617,2600.0
2009-06-19 13:00:00,42.35,42.39,42.3,42.3,3600.0,36.2044,36.2386,36.1617,36.1617,3600.0
2009-06-19 13:30:00,42.35,42.44,42.35,42.37,2700.0,36.2044,36.2813,36.2044,36.2215,2700.0
2009-06-19 14:00:00,42.38,42.42,42.17,42.23,23700.0,36.23,36.2642,36.0505,36.1018,23700.0
2009-06-19 14:30:00,42.23,42.35,42.23,42.31,11900.0,36.1018,36.2044,36.1018,36.1702,11900.0
2009-06-19 15:00:00,42.29,42.45,42.26,42.45,22500.0,36.1531,36.2899,36.1275,36.2899,22500.0
2009-06-19 15:30:00,42.5,42.53,42.39,42.4,8900.0,36.3326,36.3583,36.2386,36.2471,8900.0
2009-06-22 09:30:00,42.06,42.18,41.84,41.84,22400.0,35.9565,36.0591,35.7684,35.7684,22400.0
2009-06-22 10:00:00,41.81,41.84,41.69,41.71,13000.0,35.7428,35.7684,35.6402,35.6573,13000.0
2009-06-22 10:30:00,41.68,41.68,41.51,41.6,7600.0,35.6316,35.6316,35.4863,35.5632,7600.0
2009-06-22 11:00:00,41.54,41.59,41.49,41.59,5100.0,35.5119,35.5547,35.4692,35.5547,5100.0
2009-06-22 11:30:00,41.52,41.56,41.32,41.34,9500.0,35.4948,35.529,35.3239,35.341,9500.0
2009-06-22 12:00:00,41.38,41.38,41.28,41.31,6800.0,35.3752,35.3752,35.2897,35.3153,6800.0
2009-06-22 12:30:00,41.29,41.31,41.25,41.3,1200.0,35.2982,35.3153,35.264,35.3068,1200.0
2009-06-22 13:00:00,41.29,41.3,41.19,41.21,5600.0,35.2982,35.3068,35.2127,35.2298,5600.0
2009-06-22 13:30:00,41.25,41.32,41.24,41.29,4700.0,35.264,35.3239,35.2555,35.2982,4700.0
2009-06-22 14:00:00,41.33,41.4,41.3,41.4,4300.0,35.3324,35.3923,35.3068,35.3923,4300.0
2009-06-22 14:30:00,41.34,41.34,41.31,41.34,3700.0,35.341,35.341,35.3153,35.341,3700.0
2009-06-22 15:00:00,41.41,41.41,41.35,41.38,5300.0,35.4008,35.4008,35.3495,35.3752,5300.0
2009-06-22 15:30:00,41.39,41.48,41.18,41.18,5100.0,35.3837,35.4606,35.2042,35.2042,5100.0
2009-06-23 09:30:00,41.3,41.4,40.96,41.14,31200.0,35.3068,35.3923,35.0161,35.17,31200.0
2009-06-23 10:00:00,41.19,41.19,40.88,40.97,54700.0,35.2127,35.2127,34.9477,35.0247,54700.0
2009-06-23 10:30:00,40.98,41.1,40.88,40.94,9200.0,35.0332,35.1358,34.9477,34.999,9200.0
2009-06-23 11:00:00,40.95,41.04,40.85,41.04,10000.0,35.0076,35.0845,34.9221,35.0845,10000.0
2009-06-23 11:30:00,41.04,41.19,41.03,41.19,17400.0,35.0845,35.2127,35.0759,35.2127,17400.0
2009-06-23 12:00:00,41.22,41.23,41.06,41.1,18600.0,35.2384,35.2469,35.1016,35.1358,18600.0
2009-06-23 12:30:00,41.1,41.19,41.08,41.09,5100.0,35.1358,35.2127,35.1187,35.1272,5100.0
2009-06-23 13:00:00,41.11,41.21,41.11,41.12,9000.0,35.1443,35.2298,35.1443,35.1529,9000.0
2009-06-23 13:30:00,41.11,41.15,41.05,41.05,4200.0,35.1443,35.1785,35.093,35.093,4200.0
2009-06-23 14:00:00,41.03,41.27,41.03,41.27,8600.0,35.0759,35.2811,35.0759,35.2811,8600.0
2009-06-23 14:30:00,41.21,41.26,41.13,41.24,3400.0,35.2298,35.2726,35.1614,35.2555,3400.0
2009-06-23 15:00:00,41.21,41.3,41.17,41.3,5700.0,35.2298,35.3068,35.1956,35.3068,5700.0
2009-06-23 15:30:00,41.29,41.3,41.18,41.18,7400.0,35.2982,35.3068,35.2042,35.2042,7400.0
2009-06-24 09:30:00,41.54,41.72,41.49,41.7,20800.0,35.5119,35.6658,35.4692,35.6487,20800.0
2009-06-24 10:00:00,41.7,42.01,41.7,41.99,28400.0,35.6487,35.9137,35.6487,35.8966,28400.0
2009-06-24 10:30:00,42.0,42.09,41.93,42.05,14500.0,35.9052,35.9821,35.8453,35.9479,14500.0
2009-06-24 11:00:00,42.05,42.08,42.0,42.06,15400.0,35.9479,35.9736,35.9052,35.9565,15400.0
2009-06-24 11:30:00,42.08,42.1,42.0,42.02,8700.0,35.9736,35.9907,35.9052,35.9223,8700.0
2009-06-24 12:00:00,42.04,42.04,41.96,41.96,3100.0,35.9394,35.9394,35.871,35.871,3100.0
2009-06-24 12:30:00,41.96,41.98,41.9,41.96,1400.0,35.871,35.8881,35.8197,35.871,1400.0
2009-06-24 13:00:00,41.99,42.03,41.95,41.98,1800.0,35.8966,35.9308,35.8624,35.8881,1800.0
2009-06-24 13:30:00,41.97,41.97,41.85,41.85,6900.0,35.8795,35.8795,35.777,35.777,6900.0
2009-06-24 14:00:00,41.93,42.03,41.75,41.75,16500.0,35.8453,35.9308,35.6915,35.6915,16500.0
2009-06-24 14:30:00,41.82,41.9,41.63,41.81,36900.0,35.7513,35.8197,35.5889,35.7428,36900.0
2009-06-24 15:00:00,41.81,41.88,41.52,41.72,42500.0,35.7428,35.8026,35.4948,35.6658,42500.0
2009-06-24 15:30:00,41.73,41.81,41.56,41.77,38500.0,35.6744,35.7428,35.529,35.7086,38500.0
2009-06-25 09:30:00,41.57,42.02,41.38,41.99,14400.0,35.5376,35.9223,35.3752,35.8966,14400.0
2009-06-25 10:00:00,42.0,42.25,42.0,42.18,5800.0,35.9052,36.1189,35.9052,36.0591,5800.0
2009-06-25 10:30:00,42.18,42.19,42.06,42.1,2000.0,36.0591,36.0676,35.9565,35.9907,2000.0
2009-06-25 11:00:00,42.13,42.28,42.13,42.28,7000.0,36.0163,36.1446,36.0163,36.1446,7000.0
2009-06-25 11:30:00,42.3,42.4,42.3,42.4,5400.0,36.1617,36.2471,36.1617,36.2471,5400.0
2009-06-25 12:00:00,42.44,42.44,42.35,42.35,6800.0,36.2813,36.2813,36.2044,36.2044,6800.0
2009-06-25 12:30:00,42.38,42.41,42.29,42.3,4500.0,36.23,36.2557,36.1531,36.1617,4500.0
2009-06-25 13:00:00,42.42,42.53,42.42,42.52,3900.0,36.2642,36.3583,36.2642,36.3497,3900.0
2009-06-25 13:30:00,42.49,42.51,42.41,42.43,3100.0,36.3241,36.3412,36.2557,36.2728,3100.0
2009-06-25 14:00:00,42.44,42.44,42.32,42.35,3600.0,36.2813,36.2813,36.1788,36.2044,3600.0
2009-06-25 14:30:00,42.35,42.37,42.27,42.3,2700.0,36.2044,36.2215,36.136,36.1617,2700.0
2009-06-25 15:00:00,42.32,42.45,42.32,42.4,8800.0,36.1788,36.2899,36.1788,36.2471,8800.0
2009-06-25 15:30:00,42.32,42.53,42.2,42.53,19300.0,36.1788,36.3583,36.0762,36.3583,19300.0
2009-06-26 09:30:00,42.36,42.65,42.21,42.42,15800.0,36.2129,36.4609,36.0847,36.2642,15800.0
2009-06-26 10:00:00,42.51,42.56,42.39,42.49,7400.0,36.3412,36.3839,36.2386,36.3241,7400.0
2009-06-26 10:30:00,42.52,42.52,42.39,42.48,3900.0,36.3497,36.3497,36.2386,36.3155,3900.0
2009-06-26 11:00:00,42.45,42.49,42.39,42.42,5600.0,36.2899,36.3241,36.2386,36.2642,5600.0
2009-06-26 11:30:00,42.48,42.56,42.45,42.55,2100.0,36.3155,36.3839,36.2899,36.3754,2100.0
2009-06-26 12:00:00,42.56,42.61,42.56,42.58,2600.0,36.3839,36.4267,36.3839,36.401,2600.0
2009-06-26 12:30:00,42.57,42.63,42.54,42.63,1600.0,36.3925,36.4438,36.3668,36.4438,1600.0
2009-06-26 13:00:00,42.6,42.62,42.55,42.61,8600.0,36.4181,36.4352,36.3754,36.4267,8600.0
2009-06-26 13:30:00,42.57,42.57,42.53,42.56,9200.0,36.3925,36.3925,36.3583,36.3839,9200.0
2009-06-26 14:00:00,42.54,42.56,42.5,42.53,7000.0,36.3668,36.3839,36.3326,36.3583,7000.0
2009-06-26 14:30:00,42.52,42.58,42.51,42.58,2800.0,36.3497,36.401,36.3412,36.401,2800.0
2009-06-26 15:00:00,42.61,42.63,42.53,42.57,5100.0,36.4267,36.4438,36.3583,36.3925,5100.0
2009-06-26 15:30:00,42.57,42.66,42.52,42.59,6100.0,36.3925,36.4694,36.3497,36.4096,6100.0
2009-06-29 09:30:00,42.77,42.78,42.59,42.6,13100.0,36.5634,36.572,36.4096,36.4181,13100.0
2009-06-29 10:00:00,42.53,42.72,42.43,42.72,7700.0,36.3583,36.5207,36.2728,36.5207,7700.0
2009-06-29 10:30:00,42.76,42.82,42.73,42.81,6800.0,36.5549,36.6062,36.5293,36.5976,6800.0
2009-06-29 11:00:00,42.76,42.89,42.76,42.89,2700.0,36.5549,36.666,36.5549,36.666,2700.0
2009-06-29 11:30:00,42.86,42.95,42.85,42.93,1900.0,36.6404,36.7173,36.6318,36.7002,1900.0
2009-06-29 12:00:00,42.97,42.97,42.93,42.94,4900.0,36.7344,36.7344,36.7002,36.7088,4900.0
2009-06-29 12:30:00,42.94,43.02,42.87,42.87,1700.0,36.7088,36.7772,36.6489,36.6489,1700.0
2009-06-29 13:00:00,42.9,42.94,42.85,42.9,4700.0,36.6746,36.7088,36.6318,36.6746,4700.0
2009-06-29 13:30:00,42.87,42.9,42.75,42.81,7200.0,36.6489,36.6746,36.5464,36.5976,7200.0
2009-06-29 14:00:00,42.76,42.79,42.7,42.76,3300.0,36.5549,36.5805,36.5036,36.5549,3300.0
2009-06-29 14:30:00,42.77,42.79,42.74,42.75,3800.0,36.5634,36.5805,36.5378,36.5464,3800.0
2009-06-29 15:00:00,42.8,42.91,42.8,42.88,6800.0,36.5891,36.6831,36.5891,36.6575,6800.0
2009-06-29 15:30:00,42.86,42.88,42.69,42.79,5200.0,36.6404,36.6575,36.4951,36.5805,5200.0
2009-06-30 09:30:00,42.98,43.08,42.9,43.0,12000.0,36.743,36.8285,36.6746,36.7601,12000.0
2009-06-30 10:00:00,42.91,42.92,42.62,42.62,5200.0,36.6831,36.6917,36.4352,36.4352,5200.0
2009-06-30 10:30:00,42.5,42.62,42.45,42.62,3600.0,36.3326,36.4352,36.2899,36.4352,3600.0
2009-06-30 11:00:00,42.63,42.64,42.52,42.6,4900.0,36.4438,36.4523,36.3497,36.4181,4900.0
2009-06-30 11:30:00,42.44,42.44,42.4,42.44,5100.0,36.2813,36.2813,36.2471,36.2813,5100.0
2009-06-30 12:00:00,42.43,42.45,42.37,42.44,3700.0,36.2728,36.2899,36.2215,36.2813,3700.0
2009-06-30 12:30:00,42.47,42.47,42.41,42.41,1100.0,36.307,36.307,36.2557,36.2557,1100.0
2009-06-30 13:00:00,42.4,42.42,42.39,42.4,1900.0,36.2471,36.2642,36.2386,36.2471,1900.0
2009-06-30 13:30:00,42.38,42.38,42.36,42.38,400.0,36.23,36.23,36.2129,36.23,400.0
2009-06-30 14:00:00,42.35,42.39,42.3,42.39,3500.0,36.2044,36.2386,36.1617,36.2386,3500.0
2009-06-30 14:30:00,42.37,42.48,42.37,42.43,6900.0,36.2215,36.3155,36.2215,36.2728,6900.0
2009-06-30 15:00:00,42.45,42.52,42.4,42.5,4900.0,36.2899,36.3497,36.2471,36.3326,4900.0
2009-06-30 15:30:00,42.54,42.63,42.47,42.58,6000.0,36.3668,36.4438,36.307,36.401,6000.0
2009-07-01 09:30:00,42.83,43.09,42.82,43.09,22500.0,36.6147,36.837,36.6062,36.837,22500.0
2009-07-01 10:00:00,43.03,43.26,42.85,43.26,40900.0,36.7857,36.9823,36.6318,36.9823,40900.0
2009-07-01 10:30:00,43.26,43.31,43.22,43.29,31300.0,36.9823,37.0251,36.9481,37.008,31300.0
2009-07-01 11:00:00,43.28,43.34,43.23,43.23,12000.0,36.9994,37.0507,36.9567,36.9567,12000.0
2009-07-01 11:30:00,43.27,43.3,43.22,43.3,19300.0,36.9909,37.0165,36.9481,37.0165,19300.0
2009-07-01 12:00:00,43.26,43.29,43.2,43.29,12900.0,36.9823,37.008,36.9311,37.008,12900.0
2009-07-01 12:30:00,43.26,43.28,43.15,43.15,2100.0,36.9823,36.9994,36.8883,36.8883,2100.0
2009-07-01 13:00:00,43.14,43.18,43.14,43.18,3000.0,36.8798,36.914,36.8798,36.914,3000.0
2009-07-01 13:30:00,43.2,43.21,43.13,43.13,2300.0,36.9311,36.9396,36.8712,36.8712,2300.0
2009-07-01 14:00:00,43.15,43.15,43.01,43.06,23100.0,36.8883,36.8883,36.7686,36.8114,23100.0
2009-07-01 14:30:00,43.06,43.08,43.0,43.01,6400.0,36.8114,36.8285,36.7601,36.7686,6400.0
2009-07-01 15:00:00,42.99,43.07,42.97,42.97,6600.0,36.7515,36.8199,36.7344,36.7344,6600.0
2009-07-01 15:30:00,42.96,42.96,42.85,42.86,10400.0,36.7259,36.7259,36.6318,36.6404,10400.0
2009-07-02 09:30:00,42.41,42.41,41.92,41.96,18300.0,36.2557,36.2557,35.8368,35.871,18300.0
2009-07-02 10:00:00,42.0,42.0,41.78,41.89,6900.0,35.9052,35.9052,35.7171,35.8112,6900.0
2009-07-02 10:30:00,41.85,42.03,41.84,42.0,4900.0,35.777,35.9308,35.7684,35.9052,4900.0
2009-07-02 11:00:00,41.94,42.05,41.94,41.99,8000.0,35.8539,35.9479,35.8539,35.8966,8000.0
2009-07-02 11:30:00,41.98,41.98,41.84,41.92,5000.0,35.8881,35.8881,35.7684,35.8368,5000.0
2009-07-02 12:00:00,41.94,41.98,41.93,41.94,1700.0,35.8539,35.8881,35.8453,35.8539,1700.0
2009-07-02 12:30:00,41.9,41.95,41.89,41.95,4700.0,35.8197,35.8624,35.8112,35.8624,4700.0
2009-07-02 13:00:00,41.97,42.03,41.95,42.03,3800.0,35.8795,35.9308,35.8624,35.9308,3800.0
2009-07-02 13:30:00,42.02,42.02,41.95,41.99,3100.0,35.9223,35.9223,35.8624,35.8966,3100.0
2009-07-02 14:00:00,42.0,42.05,41.99,42.05,5900.0,35.9052,35.9479,35.8966,35.9479,5900.0
2009-07-02 14:30:00,42.03,42.03,42.03,42.03,300.0,35.9308,35.9308,35.9308,35.9308,300.0
2009-07-02 15:00:00,42.04,42.06,41.9,41.96,8200.0,35.9394,35.9565,35.8197,35.871,8200.0
2009-07-02 15:30:00,41.93,42.03,41.91,41.91,7600.0,35.8453,35.9308,35.8282,35.8282,7600.0
2009-07-06 09:30:00,41.6,41.83,41.5,41.66,25100.0,35.5632,35.7599,35.4777,35.6145,25100.0
2009-07-06 10:00:00,41.69,41.74,41.2,41.27,6300.0,35.6402,35.6829,35.2213,35.2811,6300.0
2009-07-06 10:30:00,41.3,41.35,41.26,41.32,4800.0,35.3068,35.3495,35.2726,35.3239,4800.0
2009-07-06 11:00:00,41.32,41.36,41.32,41.36,800.0,35.3239,35.3581,35.3239,35.3581,800.0
2009-07-06 11:30:00,41.36,41.41,41.3,41.3,8800.0,35.3581,35.4008,35.3068,35.3068,8800.0
2009-07-06 12:00:00,41.28,41.33,41.28,41.29,6900.0,35.2897,35.3324,35.2897,35.2982,6900.0
2009-07-06 12:30:00,41.28,41.28,41.2,41.24,4000.0,35.2897,35.2897,35.2213,35.2555,4000.0
2009-07-06 13:00:00,41.26,41.42,41.24,41.4,3200.0,35.2726,35.4094,35.2555,35.3923,3200.0
2009-07-06 13:30:00,41.35,41.37,41.31,41.34,1300.0,35.3495,35.3666,35.3153,35.341,1300.0
2009-07-06 14:00:00,41.34,41.39,41.34,41.39,1300.0,35.341,35.3837,35.341,35.3837,1300.0
2009-07-06 14:30:00,41.41,41.44,41.35,41.43,1100.0,35.4008,35.4265,35.3495,35.4179,1100.0
2009-07-06 15:00:00,41.45,41.53,41.45,41.51,2500.0,35.435,35.5034,35.435,35.4863,2500.0
2009-07-06 15:30:00,41.47,41.67,41.39,41.66,6100.0,35.4521,35.6231,35.3837,35.6145,6100.0
2009-07-07 09:30:00,41.56,41.71,41.41,41.52,7900.0,35.529,35.6573,35.4008,35.4948,7900.0
2009-07-07 10:00:00,41.4,41.4,41.23,41.34,3700.0,35.3923,35.3923,35.2469,35.341,3700.0
2009-07-07 10:30:00,41.29,41.29,41.16,41.17,5100.0,35.2982,35.2982,35.1871,35.1956,5100.0
2009-07-07 11:00:00,41.12,41.21,41.12,41.21,6000.0,35.1529,35.2298,35.1529,35.2298,6000.0
2009-07-07 11:30:00,41.12,41.12,40.93,41.04,11400.0,35.1529,35.1529,34.9905,35.0845,11400.0
2009-07-07 12:00:00,41.01,41.08,40.97,41.01,10300.0,35.0589,35.1187,35.0247,35.0589,10300.0
2009-07-07 12:30:00,40.98,41.0,40.88,40.97,5000.0,35.0332,35.0503,34.9477,35.0247,5000.0
2009-07-07 13:00:00,40.93,41.06,40.93,41.06,1200.0,34.9905,35.1016,34.9905,35.1016,1200.0
2009-07-07 13:30:00,41.09,41.09,41.01,41.01,4500.0,35.1272,35.1272,35.0589,35.0589,4500.0
2009-07-07 14:00:00,41.01,41.05,40.97,41.05,4800.0,35.0589,35.093,35.0247,35.093,4800.0
2009-07-07 14:30:00,41.04,41.07,40.84,40.88,5400.0,35.0845,35.1101,34.9135,34.9477,5400.0
2009-07-07 15:00:00,40.82,40.83,40.71,40.79,4300.0,34.8964,34.905,34.8024,34.8708,4300.0
2009-07-07 15:30:00,40.84,40.84,40.59,40.63,8900.0,34.9135,34.9135,34.6998,34.734,8900.0
2009-07-08 09:30:00,40.67,40.74,40.41,40.42,17000.0,34.7682,34.828,34.5459,34.5545,17000.0
2009-07-08 10:00:00,40.37,40.67,40.37,40.65,23200.0,34.5117,34.7682,34.5117,34.7511,23200.0
2009-07-08 10:30:00,40.5,40.51,40.43,40.47,4300.0,34.6229,34.6314,34.563,34.5972,4300.0
2009-07-08 11:00:00,40.3,40.33,40.07,40.19,19900.0,34.4519,34.4775,34.2553,34.3578,19900.0
2009-07-08 11:30:00,40.13,40.28,40.13,40.21,6000.0,34.3066,34.4348,34.3066,34.3749,6000.0
2009-07-08 12:00:00,40.13,40.19,40.05,40.05,3200.0,34.3066,34.3578,34.2382,34.2382,3200.0
2009-07-08 12:30:00,40.1,40.26,40.1,40.26,1400.0,34.2809,34.4177,34.2809,34.4177,1400.0
2009-07-08 13:00:00,40.29,40.46,40.29,40.46,3600.0,34.4433,34.5887,34.4433,34.5887,3600.0
2009-07-08 13:30:00,40.45,40.49,40.35,40.39,4400.0,34.5801,34.6143,34.4946,34.5288,4400.0
2009-07-08 14:00:00,40.37,40.37,40.15,40.2,1800.0,34.5117,34.5117,34.3236,34.3664,1800.0
2009-07-08 14:30:00,40.24,40.39,40.15,40.37,6400.0,34.4006,34.5288,34.3236,34.5117,6400.0
2009-07-08 15:00:00,40.38,40.5,40.34,40.42,26900.0,34.5203,34.6229,34.4861,34.5545,26900.0
2009-07-08 15:30:00,40.43,40.78,40.42,40.64,34200.0,34.563,34.8622,34.5545,34.7425,34200.0
2009-07-09 09:30:00,40.74,41.06,40.72,40.84,27400.0,34.828,35.1016,34.8109,34.9135,27400.0
2009-07-09 10:00:00,40.8,40.92,40.7,40.77,8700.0,34.8793,34.9819,34.7938,34.8537,8700.0
2009-07-09 10:30:00,40.78,40.87,40.77,40.81,3300.0,34.8622,34.9392,34.8537,34.8879,3300.0
2009-07-09 11:00:00,40.87,40.87,40.73,40.81,5700.0,34.9392,34.9392,34.8195,34.8879,5700.0
2009-07-09 11:30:00,40.79,40.95,40.76,40.9,2500.0,34.8708,35.0076,34.8451,34.9648,2500.0
2009-07-09 12:00:00,40.92,41.0,40.92,40.97,10700.0,34.9819,35.0503,34.9819,35.0247,10700.0
2009-07-09 12:30:00,40.95,40.95,40.9,40.9,1700.0,35.0076,35.0076,34.9648,34.9648,1700.0
2009-07-09 13:00:00,40.97,41.07,40.91,41.03,5100.0,35.0247,35.1101,34.9734,35.0759,5100.0
2009-07-09 13:30:00,41.04,41.04,40.93,40.93,3700.0,35.0845,35.0845,34.9905,34.9905,3700.0
2009-07-09 14:00:00,40.95,41.07,40.93,41.05,3900.0,35.0076,35.1101,34.9905,35.093,3900.0
2009-07-09 14:30:00,41.04,41.07,41.02,41.02,1900.0,35.0845,35.1101,35.0674,35.0674,1900.0
2009-07-09 15:00:00,40.97,41.04,40.91,40.94,3700.0,35.0247,35.0845,34.9734,34.999,3700.0
2009-07-09 15:30:00,40.93,40.96,40.78,40.79,11700.0,34.9905,35.0161,34.8622,34.8708,11700.0
2009-07-10 09:30:00,40.64,41.19,40.64,41.04,11000.0,34.7425,35.2127,34.7425,35.0845,11000.0
2009-07-10 10:00:00,40.94,41.15,40.61,41.08,2300.0,34.999,35.1785,34.7169,35.1187,2300.0
2009-07-10 10:30:00,41.08,41.12,41.0,41.01,1400.0,35.1187,35.1529,35.0503,35.0589,1400.0
2009-07-10 11:00:00,40.92,40.97,40.64,40.65,14200.0,34.9819,35.0247,34.7425,34.7511,14200.0
2009-07-10 11:30:00,40.67,40.8,40.66,40.78,1600.0,34.7682,34.8793,34.7596,34.8622,1600.0
2009-07-10 12:00:00,40.76,40.84,40.76,40.8,2100.0,34.8451,34.9135,34.8451,34.8793,2100.0
2009-07-10 12:30:00,40.82,40.92,40.82,40.92,1900.0,34.8964,34.9819,34.8964,34.9819,1900.0
2009-07-10 13:00:00,40.92,40.92,40.84,40.84,900.0,34.9819,34.9819,34.9135,34.9135,900.0
2009-07-10 13:30:00,40.83,41.03,40.83,40.97,3100.0,34.905,35.0759,34.905,35.0247,3100.0
2009-07-10 14:00:00,40.93,40.94,40.88,40.88,700.0,34.9905,34.999,34.9477,34.9477,700.0
2009-07-10 14:30:00,40.89,40.93,40.85,40.9,1300.0,34.9563,34.9905,34.9221,34.9648,1300.0
2009-07-10 15:00:00,40.89,40.94,40.88,40.92,1300.0,34.9563,34.999,34.9477,34.9819,1300.0
2009-07-10 15:30:00,40.96,41.08,40.9,41.01,3600.0,35.0161,35.1187,34.9648,35.0589,3600.0
2009-07-13 09:30:00,41.05,41.13,40.53,40.64,41800.0,35.093,35.1614,34.6485,34.7425,41800.0
2009-07-13 10:00:00,40.59,40.85,40.49,40.85,6800.0,34.6998,34.9221,34.6143,34.9221,6800.0
2009-07-13 10:30:00,40.84,41.21,40.84,41.21,10300.0,34.9135,35.2298,34.9135,35.2298,10300.0
2009-07-13 11:00:00,41.23,41.26,41.19,41.26,1600.0,35.2469,35.2726,35.2127,35.2726,1600.0
2009-07-13 11:30:00,41.23,41.63,41.23,41.62,4400.0,35.2469,35.5889,35.2469,35.5803,4400.0
2009-07-13 12:00:00,41.58,41.58,41.49,41.5,2600.0,35.5461,35.5461,35.4692,35.4777,2600.0
2009-07-13 12:30:00,41.54,41.58,41.54,41.58,900.0,35.5119,35.5461,35.5119,35.5461,900.0
2009-07-13 13:00:00,41.52,41.63,41.5,41.63,2600.0,35.4948,35.5889,35.4777,35.5889,2600.0
2009-07-13 13:30:00,41.66,41.66,41.57,41.62,5000.0,35.6145,35.6145,35.5376,35.5803,5000.0
2009-07-13 14:00:00,41.62,41.75,41.6,41.75,4300.0,35.5803,35.6915,35.5632,35.6915,4300.0
2009-07-13 14:30:00,41.67,41.69,41.64,41.67,2100.0,35.6231,35.6402,35.5974,35.6231,2100.0
2009-07-13 15:00:00,41.7,41.74,41.67,41.71,5000.0,35.6487,35.6829,35.6231,35.6573,5000.0
2009-07-13 15:30:00,41.7,41.85,41.69,41.77,7800.0,35.6487,35.777,35.6402,35.7086,7800.0
2009-07-14 09:30:00,41.78,41.93,41.6,41.63,19200.0,35.7171,35.8453,35.5632,35.5889,19200.0
2009-07-14 10:00:00,41.66,41.86,41.66,41.73,4300.0,35.6145,35.7855,35.6145,35.6744,4300.0
2009-07-14 10:30:00,41.73,41.73,41.6,41.68,4500.0,35.6744,35.6744,35.5632,35.6316,4500.0
2009-07-14 11:00:00,41.69,41.89,41.69,41.89,1800.0,35.6402,35.8112,35.6402,35.8112,1800.0
2009-07-14 11:30:00,41.92,42.0,41.91,41.98,4100.0,35.8368,35.9052,35.8282,35.8881,4100.0
2009-07-14 12:00:00,41.99,42.0,41.81,41.86,3900.0,35.8966,35.9052,35.7428,35.7855,3900.0
2009-07-14 12:30:00,41.89,41.93,41.84,41.93,2200.0,35.8112,35.8453,35.7684,35.8453,2200.0
2009-07-14 13:00:00,41.93,41.94,41.92,41.94,800.0,35.8453,35.8539,35.8368,35.8539,800.0
2009-07-14 13:30:00,41.94,41.97,41.9,41.9,8200.0,35.8539,35.8795,35.8197,35.8197,8200.0
2009-07-14 14:00:00,41.88,41.98,41.84,41.95,2700.0,35.8026,35.8881,35.7684,35.8624,2700.0
2009-07-14 14:30:00,41.93,42.04,41.91,42.0,5200.0,35.8453,35.9394,35.8282,35.9052,5200.0
2009-07-14 15:00:00,41.98,42.03,41.92,41.92,4700.0,35.8881,35.9308,35.8368,35.8368,4700.0
2009-07-14 15:30:00,41.95,42.03,41.89,41.96,6100.0,35.8624,35.9308,35.8112,35.871,6100.0
2009-07-15 09:30:00,42.88,43.2,42.83,43.1,35800.0,36.6575,36.9311,36.6147,36.8456,35800.0
2009-07-15 10:00:00,43.1,43.29,43.1,43.28,17800.0,36.8456,37.008,36.8456,36.9994,17800.0
2009-07-15 10:30:00,43.28,43.32,43.21,43.25,14700.0,36.9994,37.0336,36.9396,36.9738,14700.0
2009-07-15 11:00:00,43.28,43.45,43.25,43.42,8100.0,36.9994,37.1448,36.9738,37.1191,8100.0
2009-07-15 11:30:00,43.42,43.45,43.39,43.4,6400.0,37.1191,37.1448,37.0935,37.102,6400.0
2009-07-15 12:00:00,43.42,43.44,43.36,43.43,14500.0,37.1191,37.1362,37.0678,37.1277,14500.0
2009-07-15 12:30:00,43.44,43.47,43.38,43.38,7100.0,37.1362,37.1619,37.0849,37.0849,7100.0
2009-07-15 13:00:00,43.41,43.46,43.39,43.46,4600.0,37.1106,37.1533,37.0935,37.1533,4600.0
2009-07-15 13:30:00,43.47,43.57,43.44,43.55,8200.0,37.1619,37.2474,37.1362,37.2303,8200.0
2009-07-15 14:00:00,43.54,43.57,43.51,43.53,7200.0,37.2217,37.2474,37.1961,37.2132,7200.0
2009-07-15 14:30:00,43.55,43.69,43.54,43.69,11800.0,37.2303,37.3499,37.2217,37.3499,11800.0
2009-07-15 15:00:00,43.71,43.77,43.66,43.66,11000.0,37.367,37.4183,37.3243,37.3243,11000.0
2009-07-15 15:30:00,43.69,43.78,43.64,43.78,21000.0,37.3499,37.4269,37.3072,37.4269,21000.0
2009-07-16 09:30:00,43.59,44.03,43.5,44.01,17900.0,37.2645,37.6406,37.1875,37.6235,17900.0
2009-07-16 10:00:00,43.97,43.97,43.75,43.9,11500.0,37.5893,37.5893,37.4012,37.5295,11500.0
2009-07-16 10:30:00,43.94,43.99,43.86,43.86,4100.0,37.5637,37.6064,37.4953,37.4953,4100.0
2009-07-16 11:00:00,43.92,43.93,43.84,43.9,1900.0,37.5466,37.5551,37.4782,37.5295,1900.0
2009-07-16 11:30:00,43.85,44.04,43.84,44.04,6300.0,37.4867,37.6492,37.4782,37.6492,6300.0
2009-07-16 12:00:00,44.0,44.06,44.0,44.05,7700.0,37.615,37.6663,37.615,37.6577,7700.0
2009-07-16 12:30:00,43.96,44.03,43.96,44.01,3400.0,37.5808,37.6406,37.5808,37.6235,3400.0
2009-07-16 13:00:00,43.99,44.01,43.97,44.0,2400.0,37.6064,37.6235,37.5893,37.615,2400.0
2009-07-16 13:30:00,43.95,44.19,43.95,44.19,4600.0,37.5722,37.7774,37.5722,37.7774,4600.0
2009-07-16 14:00:00,44.2,44.3,44.16,44.28,5800.0,37.7859,37.8714,37.7517,37.8543,5800.0
2009-07-16 14:30:00,44.29,44.41,44.27,44.37,15300.0,37.8629,37.9655,37.8458,37.9313,15300.0
2009-07-16 15:00:00,44.37,44.5,44.3,44.47,20300.0,37.9313,38.0424,37.8714,38.0168,20300.0
2009-07-16 15:30:00,44.48,44.59,44.44,44.51,17400.0,38.0253,38.1193,37.9911,38.0509,17400.0
2009-07-17 09:30:00,44.58,44.61,44.38,44.4,16400.0,38.1108,38.1364,37.9398,37.9569,16400.0
2009-07-17 10:00:00,44.34,44.56,44.31,44.53,10300.0,37.9056,38.0937,37.88,38.068,10300.0
2009-07-17 10:30:00,44.55,44.55,44.38,44.44,4500.0,38.0851,38.0851,37.9398,37.9911,4500.0
2009-07-17 11:00:00,44.43,44.48,44.4,44.46,4200.0,37.9826,38.0253,37.9569,38.0082,4200.0
2009-07-17 11:30:00,44.48,44.53,44.43,44.5,7700.0,38.0253,38.068,37.9826,38.0424,7700.0
2009-07-17 12:00:00,44.51,44.6,44.51,44.55,4600.0,38.0509,38.1279,38.0509,38.0851,4600.0
2009-07-17 12:30:00,44.58,44.65,44.58,44.63,3800.0,38.1108,38.1706,38.1108,38.1535,3800.0
2009-07-17 13:00:00,44.61,44.71,44.61,44.71,3100.0,38.1364,38.2219,38.1364,38.2219,3100.0
2009-07-17 13:30:00,44.72,44.83,44.7,44.82,29900.0,38.2305,38.3245,38.2134,38.316,29900.0
2009-07-17 14:00:00,44.8,44.81,44.73,44.8,6600.0,38.2989,38.3074,38.239,38.2989,6600.0
2009-07-17 14:30:00,44.82,44.86,44.8,44.83,7200.0,38.316,38.3502,38.2989,38.3245,7200.0
2009-07-17 15:00:00,44.83,44.86,44.78,44.79,10800.0,38.3245,38.3502,38.2818,38.2903,10800.0
2009-07-17 15:30:00,44.76,44.89,44.7,44.87,11700.0,38.2647,38.3758,38.2134,38.3587,11700.0
2009-07-20 09:30:00,45.13,45.27,45.04,45.25,34000.0,38.581,38.7007,38.504,38.6836,34000.0
2009-07-20 10:00:00,45.27,45.37,45.06,45.06,17400.0,38.7007,38.7862,38.5211,38.5211,17400.0
2009-07-20 10:30:00,45.06,45.06,44.92,44.99,12000.0,38.5211,38.5211,38.4015,38.4613,12000.0
2009-07-20 11:00:00,44.99,45.08,44.96,45.08,8900.0,38.4613,38.5382,38.4356,38.5382,8900.0
2009-07-20 11:30:00,45.09,45.15,45.05,45.05,10200.0,38.5468,38.5981,38.5126,38.5126,10200.0
2009-07-20 12:00:00,45.06,45.23,45.06,45.22,8500.0,38.5211,38.6665,38.5211,38.6579,8500.0
2009-07-20 12:30:00,45.22,45.25,45.16,45.21,12400.0,38.6579,38.6836,38.6066,38.6494,12400.0
2009-07-20 13:00:00,45.17,45.22,45.07,45.08,8600.0,38.6152,38.6579,38.5297,38.5382,8600.0
2009-07-20 13:30:00,45.05,45.16,45.03,45.12,7400.0,38.5126,38.6066,38.4955,38.5724,7400.0
2009-07-20 14:00:00,45.11,45.21,45.0,45.02,12300.0,38.5639,38.6494,38.4698,38.4869,12300.0
2009-07-20 14:30:00,45.03,45.12,45.01,45.08,22300.0,38.4955,38.5724,38.4784,38.5382,22300.0
2009-07-20 15:00:00,45.06,45.3,45.05,45.22,11300.0,38.5211,38.7263,38.5126,38.6579,11300.0
2009-07-20 15:30:00,45.22,45.38,45.17,45.28,19700.0,38.6579,38.7947,38.6152,38.7092,19700.0
2009-07-21 09:30:00,45.56,45.64,45.05,45.12,88800.0,38.9486,39.017,38.5126,38.5724,88800.0
2009-07-21 10:00:00,45.09,45.14,44.94,45.1,18100.0,38.5468,38.5895,38.4186,38.5553,18100.0
2009-07-21 10:30:00,45.17,45.31,45.15,45.26,17400.0,38.6152,38.7349,38.5981,38.6921,17400.0
2009-07-21 11:00:00,45.27,45.31,45.21,45.26,14700.0,38.7007,38.7349,38.6494,38.6921,14700.0
2009-07-21 11:30:00,45.29,45.29,45.0,45.02,8100.0,38.7178,38.7178,38.4698,38.4869,8100.0
2009-07-21 12:00:00,45.02,45.11,45.02,45.11,5300.0,38.4869,38.5639,38.4869,38.5639,5300.0
2009-07-21 12:30:00,45.11,45.11,45.0,45.02,5700.0,38.5639,38.5639,38.4698,38.4869,5700.0
2009-07-21 13:00:00,45.02,45.07,44.97,45.07,10600.0,38.4869,38.5297,38.4442,38.5297,10600.0
2009-07-21 13:30:00,45.1,45.11,45.06,45.09,9300.0,38.5553,38.5639,38.5211,38.5468,9300.0
2009-07-21 14:00:00,45.12,45.21,45.1,45.18,4900.0,38.5724,38.6494,38.5553,38.6237,4900.0
2009-07-21 14:30:00,45.16,45.33,45.13,45.33,10000.0,38.6066,38.752,38.581,38.752,10000.0
2009-07-21 15:00:00,45.33,45.4,45.33,45.4,18400.0,38.752,38.8118,38.752,38.8118,18400.0
2009-07-21 15:30:00,45.42,45.54,45.37,45.54,17200.0,38.8289,38.9315,38.7862,38.9315,17200.0
2009-07-22 09:30:00,45.46,45.84,45.39,45.79,23800.0,38.8631,39.1879,38.8032,39.1452,23800.0
2009-07-22 10:00:00,45.86,45.91,45.6,45.6,16400.0,39.205,39.2478,38.9828,38.9828,16400.0
2009-07-22 10:30:00,45.6,45.68,45.53,45.67,11400.0,38.9828,39.0512,38.9229,39.0426,11400.0
2009-07-22 11:00:00,45.72,45.76,45.71,45.74,6000.0,39.0854,39.1196,39.0768,39.1025,6000.0
2009-07-22 11:30:00,45.78,45.78,45.64,45.7,9400.0,39.1367,39.1367,39.017,39.0683,9400.0
2009-07-22 12:00:00,45.72,45.78,45.68,45.78,3200.0,39.0854,39.1367,39.0512,39.1367,3200.0
2009-07-22 12:30:00,45.84,45.96,45.84,45.86,12400.0,39.1879,39.2905,39.1879,39.205,12400.0
2009-07-22 13:00:00,45.85,45.87,45.75,45.75,5700.0,39.1965,39.2136,39.111,39.111,5700.0
2009-07-22 13:30:00,45.74,45.76,45.7,45.74,7900.0,39.1025,39.1196,39.0683,39.1025,7900.0
2009-07-22 14:00:00,45.79,45.79,45.65,45.7,6600.0,39.1452,39.1452,39.0255,39.0683,6600.0
2009-07-22 14:30:00,45.7,45.87,45.7,45.81,7400.0,39.0683,39.2136,39.0683,39.1623,7400.0
2009-07-22 15:00:00,45.85,45.89,45.65,45.67,13000.0,39.1965,39.2307,39.0255,39.0426,13000.0
2009-07-22 15:30:00,45.71,45.81,45.64,45.78,10700.0,39.0768,39.1623,39.017,39.1367,10700.0
2009-07-23 09:30:00,45.8,46.05,45.72,46.05,44000.0,39.1538,39.3675,39.0854,39.3675,44000.0
2009-07-23 10:00:00,46.07,46.39,46.03,46.29,42100.0,39.3846,39.6581,39.3504,39.5726,42100.0
2009-07-23 10:30:00,46.29,46.5,46.29,46.41,18100.0,39.5726,39.7522,39.5726,39.6752,18100.0
2009-07-23 11:00:00,46.42,46.64,46.41,46.64,25400.0,39.6838,39.8719,39.6752,39.8719,25400.0
2009-07-23 11:30:00,46.61,46.77,46.59,46.65,21400.0,39.8462,39.983,39.8291,39.8804,21400.0
2009-07-23 12:00:00,46.64,46.72,46.64,46.68,15200.0,39.8719,39.9402,39.8719,39.9061,15200.0
2009-07-23 12:30:00,46.71,46.8,46.67,46.8,12800.0,39.9317,40.0086,39.8975,40.0086,12800.0
2009-07-23 13:00:00,46.8,46.83,46.7,46.8,7700.0,40.0086,40.0343,39.9231,40.0086,7700.0
2009-07-23 13:30:00,46.8,46.88,46.78,46.78,16000.0,40.0086,40.077,39.9915,39.9915,16000.0
2009-07-23 14:00:00,46.77,46.77,46.68,46.71,16600.0,39.983,39.983,39.9061,39.9317,16600.0
2009-07-23 14:30:00,46.71,46.8,46.71,46.76,10700.0,39.9317,40.0086,39.9317,39.9744,10700.0
2009-07-23 15:00:00,46.79,46.84,46.76,46.77,7000.0,40.0001,40.0428,39.9744,39.983,7000.0
2009-07-23 15:30:00,46.76,46.76,46.59,46.65,15100.0,39.9744,39.9744,39.8291,39.8804,15100.0
2009-07-24 09:30:00,45.99,46.22,45.69,45.72,33000.0,39.3162,39.5128,39.0597,39.0854,33000.0
2009-07-24 10:00:00,45.74,45.98,45.66,45.98,15500.0,39.1025,39.3076,39.0341,39.3076,15500.0
2009-07-24 10:30:00,46.01,46.06,45.82,45.87,6100.0,39.3333,39.376,39.1708,39.2136,6100.0
2009-07-24 11:00:00,45.82,46.06,45.82,46.0,5600.0,39.1708,39.376,39.1708,39.3247,5600.0
2009-07-24 11:30:00,46.1,46.12,45.99,46.12,10600.0,39.4102,39.4273,39.3162,39.4273,10600.0
2009-07-24 12:00:00,46.14,46.2,46.09,46.1,3600.0,39.4444,39.4957,39.4017,39.4102,3600.0
2009-07-24 12:30:00,46.11,46.17,46.06,46.11,7600.0,39.4188,39.4701,39.376,39.4188,7600.0
2009-07-24 13:00:00,46.1,46.17,46.04,46.17,8000.0,39.4102,39.4701,39.3589,39.4701,8000.0
2009-07-24 13:30:00,46.22,46.35,46.21,46.33,11500.0,39.5128,39.6239,39.5043,39.6068,11500.0
2009-07-24 14:00:00,46.33,46.41,46.31,46.31,2500.0,39.6068,39.6752,39.5897,39.5897,2500.0
2009-07-24 14:30:00,46.35,46.41,46.25,46.25,5300.0,39.6239,39.6752,39.5385,39.5385,5300.0
2009-07-24 15:00:00,46.33,46.38,46.3,46.34,22700.0,39.6068,39.6496,39.5812,39.6154,22700.0
2009-07-24 15:30:00,46.33,46.47,46.28,46.46,14300.0,39.6068,39.7265,39.5641,39.718,14300.0
2009-07-27 11:00:00,46.1,46.15,46.09,46.14,3100.0,39.4102,39.453,39.4017,39.4444,3100.0
2009-07-27 11:30:00,46.12,46.19,46.02,46.02,3900.0,39.4273,39.4872,39.3418,39.3418,3900.0
2009-07-27 12:00:00,46.04,46.11,46.01,46.11,22600.0,39.3589,39.4188,39.3333,39.4188,22600.0
2009-07-27 12:30:00,46.11,46.11,46.05,46.07,18900.0,39.4188,39.4188,39.3675,39.3846,18900.0
2009-07-27 13:00:00,46.06,46.1,46.0,46.0,8200.0,39.376,39.4102,39.3247,39.3247,8200.0
2009-07-27 13:30:00,46.0,46.11,45.97,46.11,8600.0,39.3247,39.4188,39.2991,39.4188,8600.0
2009-07-27 14:00:00,46.12,46.2,46.11,46.18,10100.0,39.4273,39.4957,39.4188,39.4786,10100.0
2009-07-27 14:30:00,46.18,46.31,46.18,46.25,32700.0,39.4786,39.5897,39.4786,39.5385,32700.0
2009-07-27 15:00:00,46.26,46.26,46.08,46.14,13800.0,39.547,39.547,39.3931,39.4444,13800.0
2009-07-27 15:30:00,46.13,46.35,46.08,46.35,10200.0,39.4359,39.6239,39.3931,39.6239,10200.0
2009-07-28 09:30:00,46.12,46.36,45.95,46.36,15000.0,39.4273,39.6325,39.282,39.6325,15000.0
2009-07-28 10:00:00,46.29,46.29,45.88,46.09,20400.0,39.5726,39.5726,39.2221,39.4017,20400.0
2009-07-28 10:30:00,46.12,46.15,46.01,46.08,10800.0,39.4273,39.453,39.3333,39.3931,10800.0
2009-07-28 11:00:00,46.04,46.04,45.9,45.9,6800.0,39.3589,39.3589,39.2392,39.2392,6800.0
2009-07-28 11:30:00,45.82,45.9,45.76,45.89,4900.0,39.1708,39.2392,39.1196,39.2307,4900.0
2009-07-28 12:00:00,45.92,45.99,45.85,45.97,6800.0,39.2563,39.3162,39.1965,39.2991,6800.0
2009-07-28 12:30:00,45.97,46.03,45.95,46.0,25100.0,39.2991,39.3504,39.282,39.3247,25100.0
2009-07-28 13:00:00,46.0,46.24,45.99,46.24,12000.0,39.3247,39.5299,39.3162,39.5299,12000.0
2009-07-28 13:30:00,46.25,46.34,46.19,46.33,6900.0,39.5385,39.6154,39.4872,39.6068,6900.0
2009-07-28 14:00:00,46.32,46.4,46.26,46.39,17600.0,39.5983,39.6667,39.547,39.6581,17600.0
2009-07-28 14:30:00,46.41,46.56,46.28,46.28,27100.0,39.6752,39.8035,39.5641,39.5641,27100.0
2009-07-28 15:00:00,46.26,46.3,46.22,46.24,9400.0,39.547,39.5812,39.5128,39.5299,9400.0
2009-07-28 15:30:00,46.29,46.48,46.27,46.47,12700.0,39.5726,39.7351,39.5555,39.7265,12700.0
2009-07-29 09:30:00,46.15,46.28,45.97,46.12,17200.0,39.453,39.5641,39.2991,39.4273,17200.0
2009-07-29 10:00:00,46.16,46.26,46.13,46.24,12300.0,39.4615,39.547,39.4359,39.5299,12300.0
2009-07-29 10:30:00,46.22,46.27,46.1,46.2,9000.0,39.5128,39.5555,39.4102,39.4957,9000.0
2009-07-29 11:00:00,46.25,46.25,46.07,46.07,8200.0,39.5385,39.5385,39.3846,39.3846,8200.0
2009-07-29 11:30:00,46.02,46.08,46.0,46.08,3000.0,39.3418,39.3931,39.3247,39.3931,3000.0
2009-07-29 12:00:00,46.15,46.16,46.12,46.16,5200.0,39.453,39.4615,39.4273,39.4615,5200.0
2009-07-29 12:30:00,46.2,46.28,46.16,46.22,2900.0,39.4957,39.5641,39.4615,39.5128,2900.0
2009-07-29 13:00:00,46.19,46.19,46.01,46.02,4200.0,39.4872,39.4872,39.3333,39.3418,4200.0
2009-07-29 13:30:00,46.01,46.11,45.93,46.11,31900.0,39.3333,39.4188,39.2649,39.4188,31900.0
2009-07-29 14:00:00,46.11,46.2,46.06,46.2,16600.0,39.4188,39.4957,39.376,39.4957,16600.0
2009-07-29 14:30:00,46.18,46.21,46.1,46.16,9000.0,39.4786,39.5043,39.4102,39.4615,9000.0
2009-07-29 15:00:00,46.16,46.24,46.14,46.21,8700.0,39.4615,39.5299,39.4444,39.5043,8700.0
2009-07-29 15:30:00,46.2,46.35,46.2,46.33,16200.0,39.4957,39.6239,39.4957,39.6068,16200.0
2009-07-30 09:30:00,46.87,47.2,46.78,47.2,43300.0,40.0685,40.3506,39.9915,40.3506,43300.0
2009-07-30 10:00:00,47.2,47.27,47.08,47.11,25000.0,40.3506,40.4104,40.248,40.2737,25000.0
2009-07-30 10:30:00,47.15,47.32,47.15,47.26,35300.0,40.3078,40.4532,40.3078,40.4019,35300.0
2009-07-30 11:00:00,47.25,47.28,47.11,47.11,5400.0,40.3933,40.419,40.2737,40.2737,5400.0
2009-07-30 11:30:00,47.06,47.06,46.9,46.9,37300.0,40.2309,40.2309,40.0941,40.0941,37300.0
2009-07-30 12:00:00,46.88,46.91,46.82,46.89,11300.0,40.077,40.1027,40.0257,40.0856,11300.0
2009-07-30 12:30:00,46.87,46.94,46.85,46.85,13800.0,40.0685,40.1283,40.0514,40.0514,13800.0
2009-07-30 13:00:00,46.82,46.98,46.82,46.9,8100.0,40.0257,40.1625,40.0257,40.0941,8100.0
2009-07-30 13:30:00,46.96,47.0,46.9,46.9,4100.0,40.1454,40.1796,40.0941,40.0941,4100.0
2009-07-30 14:00:00,46.9,46.9,46.82,46.82,3200.0,40.0941,40.0941,40.0257,40.0257,3200.0
2009-07-30 14:30:00,46.9,46.95,46.87,46.95,3500.0,40.0941,40.1369,40.0685,40.1369,3500.0
2009-07-30 15:00:00,46.92,47.0,46.88,46.92,4900.0,40.1112,40.1796,40.077,40.1112,4900.0
2009-07-30 15:30:00,46.9,46.92,46.55,46.57,25000.0,40.0941,40.1112,39.7949,39.812,25000.0
2009-07-31 09:30:00,46.57,46.84,46.55,46.63,19200.0,39.812,40.0428,39.7949,39.8633,19200.0
2009-07-31 10:00:00,46.6,46.78,46.45,46.72,22700.0,39.8377,39.9915,39.7094,39.9402,22700.0
2009-07-31 10:30:00,46.74,46.9,46.7,46.9,9200.0,39.9573,40.0941,39.9231,40.0941,9200.0
2009-07-31 11:00:00,46.84,46.86,46.73,46.79,23000.0,40.0428,40.0599,39.9488,40.0001,23000.0
2009-07-31 11:30:00,46.71,46.86,46.7,46.84,24300.0,39.9317,40.0599,39.9231,40.0428,24300.0
2009-07-31 12:00:00,46.84,46.85,46.74,46.81,7500.0,40.0428,40.0514,39.9573,40.0172,7500.0
2009-07-31 12:30:00,46.8,46.8,46.68,46.71,5400.0,40.0086,40.0086,39.9061,39.9317,5400.0
2009-07-31 13:00:00,46.75,46.75,46.72,46.75,4800.0,39.9659,39.9659,39.9402,39.9659,4800.0
2009-07-31 13:30:00,46.77,46.84,46.77,46.81,3500.0,39.983,40.0428,39.983,40.0172,3500.0
2009-07-31 14:00:00,46.8,46.89,46.77,46.8,9900.0,40.0086,40.0856,39.983,40.0086,9900.0
2009-07-31 14:30:00,46.79,46.83,46.62,46.64,3600.0,40.0001,40.0343,39.8548,39.8719,3600.0
2009-07-31 15:00:00,46.64,46.8,46.62,46.78,14500.0,39.8719,40.0086,39.8548,39.9915,14500.0
2009-07-31 15:30:00,46.73,46.73,46.45,46.52,25100.0,39.9488,39.9488,39.7094,39.7693,25100.0
2009-08-03 09:30:00,46.97,47.1,46.68,46.8,66700.0,40.154,40.2651,39.9061,40.0086,66700.0
2009-08-03 10:00:00,46.95,46.98,46.77,46.94,31500.0,40.1369,40.1625,39.983,40.1283,31500.0
2009-08-03 10:30:00,47.0,47.05,46.84,46.84,14200.0,40.1796,40.2224,40.0428,40.0428,14200.0
2009-08-03 11:00:00,46.85,46.89,46.75,46.79,12100.0,40.0514,40.0856,39.9659,40.0001,12100.0
2009-08-03 11:30:00,46.79,46.95,46.78,46.93,66000.0,40.0001,40.1369,39.9915,40.1198,66000.0
2009-08-03 12:00:00,46.96,47.02,46.95,46.98,9500.0,40.1454,40.1967,40.1369,40.1625,9500.0
2009-08-03 12:30:00,46.99,47.05,46.91,47.01,18900.0,40.1711,40.2224,40.1027,40.1882,18900.0
2009-08-03 13:00:00,47.02,47.09,47.02,47.06,8900.0,40.1967,40.2566,40.1967,40.2309,8900.0
2009-08-03 13:30:00,47.07,47.11,47.06,47.1,2000.0,40.2395,40.2737,40.2309,40.2651,2000.0
2009-08-03 14:00:00,47.1,47.17,47.08,47.09,8500.0,40.2651,40.3249,40.248,40.2566,8500.0
2009-08-03 14:30:00,47.12,47.14,47.05,47.08,26200.0,40.2822,40.2993,40.2224,40.248,26200.0
2009-08-03 15:00:00,47.08,47.15,47.06,47.11,8300.0,40.248,40.3078,40.2309,40.2737,8300.0
2009-08-03 15:30:00,47.08,47.15,46.99,47.15,23300.0,40.248,40.3078,40.1711,40.3078,23300.0
2009-08-04 09:30:00,47.0,47.0,46.81,46.94,18300.0,40.1796,40.1796,40.0172,40.1283,18300.0
2009-08-04 10:00:00,46.99,47.05,46.89,46.9,16300.0,40.1711,40.2224,40.0856,40.0941,16300.0
2009-08-04 10:30:00,46.92,47.01,46.92,46.98,10800.0,40.1112,40.1882,40.1112,40.1625,10800.0
2009-08-04 11:00:00,46.99,47.09,46.98,47.01,12600.0,40.1711,40.2566,40.1625,40.1882,12600.0
2009-08-04 11:30:00,47.01,47.18,47.01,47.13,9800.0,40.1882,40.3335,40.1882,40.2907,9800.0
2009-08-04 12:00:00,47.1,47.14,47.06,47.12,6800.0,40.2651,40.2993,40.2309,40.2822,6800.0
2009-08-04 12:30:00,47.08,47.15,47.06,47.15,5000.0,40.248,40.3078,40.2309,40.3078,5000.0
2009-08-04 13:00:00,47.19,47.2,47.12,47.16,16900.0,40.342,40.3506,40.2822,40.3164,16900.0
2009-08-04 13:30:00,47.13,47.15,46.91,46.94,12800.0,40.2907,40.3078,40.1027,40.1283,12800.0
2009-08-04 14:00:00,46.91,47.0,46.91,47.0,13100.0,40.1027,40.1796,40.1027,40.1796,13100.0
2009-08-04 14:30:00,47.0,47.06,46.9,46.92,15200.0,40.1796,40.2309,40.0941,40.1112,15200.0
2009-08-04 15:00:00,46.9,46.99,46.88,46.92,2600.0,40.0941,40.1711,40.077,40.1112,2600.0
2009-08-04 15:30:00,46.93,47.11,46.82,47.1,6800.0,40.1198,40.2737,40.0257,40.2651,6800.0
2009-08-05 09:30:00,47.28,47.28,46.78,46.78,36700.0,40.419,40.419,39.9915,39.9915,36700.0
2009-08-05 10:00:00,46.78,46.79,46.61,46.73,15300.0,39.9915,40.0001,39.8462,39.9488,15300.0
2009-08-05 10:30:00,46.74,46.74,46.6,46.65,4600.0,39.9573,39.9573,39.8377,39.8804,4600.0
2009-08-05 11:00:00,46.66,46.67,46.6,46.6,1700.0,39.889,39.8975,39.8377,39.8377,1700.0
2009-08-05 11:30:00,46.59,46.61,46.5,46.54,40000.0,39.8291,39.8462,39.7522,39.7864,40000.0
2009-08-05 12:00:00,46.53,46.65,46.53,46.57,9700.0,39.7778,39.8804,39.7778,39.812,9700.0
2009-08-05 12:30:00,46.56,46.58,46.54,46.56,4100.0,39.8035,39.8206,39.7864,39.8035,4100.0
2009-08-05 13:00:00,46.55,46.71,46.5,46.71,8400.0,39.7949,39.9317,39.7522,39.9317,8400.0
2009-08-05 13:30:00,46.7,46.72,46.6,46.6,4600.0,39.9231,39.9402,39.8377,39.8377,4600.0
2009-08-05 14:00:00,46.61,46.65,46.57,46.63,5500.0,39.8462,39.8804,39.812,39.8633,5500.0
2009-08-05 14:30:00,46.65,46.8,46.64,46.78,3300.0,39.8804,40.0086,39.8719,39.9915,3300.0
2009-08-05 15:00:00,46.81,46.89,46.74,46.83,4800.0,40.0172,40.0856,39.9573,40.0343,4800.0
2009-08-05 15:30:00,46.82,46.82,46.67,46.76,23700.0,40.0257,40.0257,39.8975,39.9744,23700.0
2009-08-06 09:30:00,46.87,47.01,46.4,46.44,30900.0,40.0685,40.1882,39.6667,39.7009,30900.0
2009-08-06 10:00:00,46.42,46.47,46.31,46.34,7300.0,39.6838,39.7265,39.5897,39.6154,7300.0
2009-08-06 10:30:00,46.39,46.52,46.39,46.43,7300.0,39.6581,39.7693,39.6581,39.6923,7300.0
2009-08-06 11:00:00,46.43,46.63,46.43,46.58,4300.0,39.6923,39.8633,39.6923,39.8206,4300.0
2009-08-06 11:30:00,46.53,46.53,46.43,46.43,5000.0,39.7778,39.7778,39.6923,39.6923,5000.0
2009-08-06 12:00:00,46.41,46.41,46.3,46.36,13200.0,39.6752,39.6752,39.5812,39.6325,13200.0
2009-08-06 12:30:00,46.37,46.49,46.37,46.42,5000.0,39.641,39.7436,39.641,39.6838,5000.0
2009-08-06 13:00:00,46.37,46.52,46.35,46.52,2900.0,39.641,39.7693,39.6239,39.7693,2900.0
2009-08-06 13:30:00,46.52,46.57,46.38,46.38,4400.0,39.7693,39.812,39.6496,39.6496,4400.0
2009-08-06 14:00:00,46.33,46.33,46.25,46.33,8200.0,39.6068,39.6068,39.5385,39.6068,8200.0
2009-08-06 14:30:00,46.25,46.35,46.2,46.32,12600.0,39.5385,39.6239,39.4957,39.5983,12600.0
2009-08-06 15:00:00,46.31,46.46,46.31,46.46,5800.0,39.5897,39.718,39.5897,39.718,5800.0
2009-08-06 15:30:00,46.42,46.48,46.35,46.35,15300.0,39.6838,39.7351,39.6239,39.6239,15300.0
2009-08-07 09:30:00,47.01,47.13,46.82,46.88,41000.0,40.1882,40.2907,40.0257,40.077,41000.0
2009-08-07 10:00:00,46.75,46.82,46.64,46.8,10100.0,39.9659,40.0257,39.8719,40.0086,10100.0
2009-08-07 10:30:00,46.82,47.13,46.82,47.1,5100.0,40.0257,40.2907,40.0257,40.2651,5100.0
2009-08-07 11:00:00,47.11,47.13,47.03,47.06,4300.0,40.2737,40.2907,40.2053,40.2309,4300.0
2009-08-07 11:30:00,47.06,47.13,46.96,47.04,9800.0,40.2309,40.2907,40.1454,40.2138,9800.0
2009-08-07 12:00:00,47.03,47.05,46.95,47.01,4100.0,40.2053,40.2224,40.1369,40.1882,4100.0
2009-08-07 12:30:00,46.99,47.06,46.99,47.03,3800.0,40.1711,40.2309,40.1711,40.2053,3800.0
2009-08-07 13:00:00,47.03,47.13,47.0,47.13,6800.0,40.2053,40.2907,40.1796,40.2907,6800.0
2009-08-07 13:30:00,47.12,47.14,47.04,47.04,9700.0,40.2822,40.2993,40.2138,40.2138,9700.0
2009-08-07 14:00:00,47.06,47.1,47.04,47.06,11200.0,40.2309,40.2651,40.2138,40.2309,11200.0
2009-08-07 14:30:00,47.05,47.05,46.98,47.03,3300.0,40.2224,40.2224,40.1625,40.2053,3300.0
2009-08-07 15:00:00,46.99,47.0,46.89,46.96,7600.0,40.1711,40.1796,40.0856,40.1454,7600.0
2009-08-07 15:30:00,46.94,47.03,46.91,46.92,11000.0,40.1283,40.2053,40.1027,40.1112,11000.0
2009-08-10 09:30:00,46.72,46.84,46.62,46.83,20800.0,39.9402,40.0428,39.8548,40.0343,20800.0
2009-08-10 10:00:00,46.76,46.82,46.69,46.79,8400.0,39.9744,40.0257,39.9146,40.0001,8400.0
2009-08-10 10:30:00,46.81,46.84,46.77,46.79,3800.0,40.0172,40.0428,39.983,40.0001,3800.0
2009-08-10 11:00:00,46.77,46.8,46.74,46.75,4000.0,39.983,40.0086,39.9573,39.9659,4000.0
2009-08-10 11:30:00,46.72,46.72,46.63,46.63,3500.0,39.9402,39.9402,39.8633,39.8633,3500.0
2009-08-10 12:00:00,46.68,46.68,46.58,46.58,3300.0,39.9061,39.9061,39.8206,39.8206,3300.0
2009-08-10 12:30:00,46.55,46.56,46.5,46.5,2300.0,39.7949,39.8035,39.7522,39.7522,2300.0
2009-08-10 13:00:00,46.54,46.54,46.43,46.49,11100.0,39.7864,39.7864,39.6923,39.7436,11100.0
2009-08-10 13:30:00,46.56,46.57,46.52,46.52,7400.0,39.8035,39.812,39.7693,39.7693,7400.0
2009-08-10 14:00:00,46.51,46.51,46.38,46.41,2300.0,39.7607,39.7607,39.6496,39.6752,2300.0
2009-08-10 14:30:00,46.48,46.52,46.44,46.5,8200.0,39.7351,39.7693,39.7009,39.7522,8200.0
2009-08-10 15:00:00,46.55,46.64,46.52,46.64,4100.0,39.7949,39.8719,39.7693,39.8719,4100.0
2009-08-10 15:30:00,46.59,46.64,46.54,46.64,4600.0,39.8291,39.8719,39.7864,39.8719,4600.0
2009-08-11 09:30:00,46.52,46.57,46.28,46.4,21000.0,39.7693,39.812,39.5641,39.6667,21000.0
2009-08-11 10:00:00,46.32,46.37,46.17,46.21,9600.0,39.5983,39.641,39.4701,39.5043,9600.0
2009-08-11 10:30:00,46.24,46.24,46.08,46.16,5500.0,39.5299,39.5299,39.3931,39.4615,5500.0
2009-08-11 11:00:00,46.16,46.16,46.1,46.16,7500.0,39.4615,39.4615,39.4102,39.4615,7500.0
2009-08-11 11:30:00,46.18,46.22,46.13,46.18,8700.0,39.4786,39.5128,39.4359,39.4786,8700.0
2009-08-11 12:00:00,46.18,46.2,46.11,46.16,4500.0,39.4786,39.4957,39.4188,39.4615,4500.0
2009-08-11 12:30:00,46.15,46.16,46.07,46.1,6700.0,39.453,39.4615,39.3846,39.4102,6700.0
2009-08-11 13:00:00,46.09,46.15,46.09,46.1,4200.0,39.4017,39.453,39.4017,39.4102,4200.0
2009-08-11 13:30:00,46.11,46.16,46.07,46.16,6500.0,39.4188,39.4615,39.3846,39.4615,6500.0
2009-08-11 14:00:00,46.17,46.31,46.15,46.26,8800.0,39.4701,39.5897,39.453,39.547,8800.0
2009-08-11 14:30:00,46.27,46.31,46.22,46.31,3900.0,39.5555,39.5897,39.5128,39.5897,3900.0
2009-08-11 15:00:00,46.31,46.37,46.25,46.31,8100.0,39.5897,39.641,39.5385,39.5897,8100.0
2009-08-11 15:30:00,46.31,46.37,46.19,46.23,4600.0,39.5897,39.641,39.4872,39.5214,4600.0
2009-08-12 09:30:00,46.18,46.82,46.14,46.8,12800.0,39.4786,40.0257,39.4444,40.0086,12800.0
2009-08-12 10:00:00,46.81,46.93,46.8,46.89,4900.0,40.0172,40.1198,40.0086,40.0856,4900.0
2009-08-12 10:30:00,46.89,47.01,46.88,46.97,13000.0,40.0856,40.1882,40.077,40.154,13000.0
2009-08-12 11:00:00,46.98,47.05,46.98,47.05,5300.0,40.1625,40.2224,40.1625,40.2224,5300.0
2009-08-12 11:30:00,47.03,47.06,47.01,47.01,12500.0,40.2053,40.2309,40.1882,40.1882,12500.0
2009-08-12 12:00:00,46.99,47.06,46.95,47.0,4800.0,40.1711,40.2309,40.1369,40.1796,4800.0
2009-08-12 12:30:00,47.0,47.06,46.96,47.06,5700.0,40.1796,40.2309,40.1454,40.2309,5700.0
2009-08-12 13:00:00,47.04,47.13,47.02,47.13,7900.0,40.2138,40.2907,40.1967,40.2907,7900.0
2009-08-12 13:30:00,47.1,47.1,46.97,47.0,3200.0,40.2651,40.2651,40.154,40.1796,3200.0
2009-08-12 14:00:00,47.01,47.06,46.92,46.92,13400.0,40.1882,40.2309,40.1112,40.1112,13400.0
2009-08-12 14:30:00,46.88,47.25,46.84,47.25,10300.0,40.077,40.3933,40.0428,40.3933,10300.0
2009-08-12 15:00:00,47.25,47.34,47.21,47.29,8500.0,40.3933,40.4703,40.3591,40.4275,8500.0
2009-08-12 15:30:00,47.28,47.31,46.92,46.93,22900.0,40.419,40.4446,40.1112,40.1198,22900.0
2009-08-13 09:30:00,47.26,47.26,46.82,46.9,20100.0,40.4019,40.4019,40.0257,40.0941,20100.0
2009-08-13 10:00:00,46.89,47.16,46.89,47.13,28100.0,40.0856,40.3164,40.0856,40.2907,28100.0
2009-08-13 10:30:00,47.12,47.4,47.12,47.36,9200.0,40.2822,40.5216,40.2822,40.4874,9200.0
2009-08-13 11:00:00,47.36,47.36,47.18,47.24,3600.0,40.4874,40.4874,40.3335,40.3848,3600.0
2009-08-13 11:30:00,47.26,47.32,47.23,47.32,11400.0,40.4019,40.4532,40.3762,40.4532,11400.0
2009-08-13 12:00:00,47.29,47.33,47.27,47.27,5200.0,40.4275,40.4617,40.4104,40.4104,5200.0
2009-08-13 12:30:00,47.26,47.34,47.26,47.29,9100.0,40.4019,40.4703,40.4019,40.4275,9100.0
2009-08-13 13:00:00,47.3,47.42,47.26,47.29,11100.0,40.4361,40.5387,40.4019,40.4275,11100.0
2009-08-13 13:30:00,47.28,47.34,47.19,47.2,7400.0,40.419,40.4703,40.342,40.3506,7400.0
2009-08-13 14:00:00,47.2,47.2,47.0,47.11,7500.0,40.3506,40.3506,40.1796,40.2737,7500.0
2009-08-13 14:30:00,47.14,47.24,47.1,47.1,8700.0,40.2993,40.3848,40.2651,40.2651,8700.0
2009-08-13 15:00:00,47.13,47.28,47.12,47.27,4500.0,40.2907,40.419,40.2822,40.4104,4500.0
2009-08-13 15:30:00,47.27,47.4,47.27,47.38,7500.0,40.4104,40.5216,40.4104,40.5045,7500.0
2009-08-14 09:30:00,47.28,47.28,46.84,46.91,20400.0,40.419,40.419,40.0428,40.1027,20400.0
2009-08-14 10:00:00,46.87,46.87,46.68,46.74,7700.0,40.0685,40.0685,39.9061,39.9573,7700.0
2009-08-14 10:30:00,46.74,46.74,46.64,46.64,2800.0,39.9573,39.9573,39.8719,39.8719,2800.0
2009-08-14 11:00:00,46.68,46.76,46.57,46.57,11400.0,39.9061,39.9744,39.812,39.812,11400.0
2009-08-14 11:30:00,46.56,46.63,46.53,46.53,10300.0,39.8035,39.8633,39.7778,39.7778,10300.0
2009-08-14 12:00:00,46.58,46.64,46.53,46.6,5500.0,39.8206,39.8719,39.7778,39.8377,5500.0
2009-08-14 12:30:00,46.55,46.64,46.54,46.64,1800.0,39.7949,39.8719,39.7864,39.8719,1800.0
2009-08-14 13:00:00,46.67,46.7,46.64,46.65,8300.0,39.8975,39.9231,39.8719,39.8804,8300.0
2009-08-14 13:30:00,46.66,46.66,46.58,46.62,2700.0,39.889,39.889,39.8206,39.8548,2700.0
2009-08-14 14:00:00,46.67,46.69,46.62,46.62,5900.0,39.8975,39.9146,39.8548,39.8548,5900.0
2009-08-14 14:30:00,46.62,46.73,46.62,46.69,6200.0,39.8548,39.9488,39.8548,39.9146,6200.0
2009-08-14 15:00:00,46.7,46.72,46.64,46.64,4200.0,39.9231,39.9402,39.8719,39.8719,4200.0
2009-08-14 15:30:00,46.65,46.86,46.63,46.85,8600.0,39.8804,40.0599,39.8633,40.0514,8600.0
2009-08-17 09:30:00,46.06,46.12,45.88,45.99,69200.0,39.376,39.4273,39.2221,39.3162,69200.0
2009-08-17 10:00:00,45.96,46.04,45.8,45.81,13900.0,39.2905,39.3589,39.1538,39.1623,13900.0
2009-08-17 10:30:00,45.8,45.85,45.73,45.77,8300.0,39.1538,39.1965,39.0939,39.1281,8300.0
2009-08-17 11:00:00,45.75,45.8,45.65,45.8,2500.0,39.111,39.1538,39.0255,39.1538,2500.0
2009-08-17 11:30:00,45.83,45.85,45.79,45.85,1500.0,39.1794,39.1965,39.1452,39.1965,1500.0
2009-08-17 12:00:00,45.78,45.8,45.78,45.8,800.0,39.1367,39.1538,39.1367,39.1538,800.0
2009-08-17 12:30:00,45.81,45.84,45.76,45.8,1700.0,39.1623,39.1879,39.1196,39.1538,1700.0
2009-08-17 13:00:00,45.77,45.77,45.69,45.73,4200.0,39.1281,39.1281,39.0597,39.0939,4200.0
2009-08-17 13:30:00,45.73,45.79,45.71,45.79,5400.0,39.0939,39.1452,39.0768,39.1452,5400.0
2009-08-17 14:00:00,45.81,45.81,45.74,45.76,2500.0,39.1623,39.1623,39.1025,39.1196,2500.0
2009-08-17 14:30:00,45.79,45.79,45.68,45.7,1900.0,39.1452,39.1452,39.0512,39.0683,1900.0
2009-08-17 15:00:00,45.76,45.78,45.62,45.63,13600.0,39.1196,39.1367,38.9999,39.0084,13600.0
2009-08-17 15:30:00,45.63,45.73,45.6,45.69,14000.0,39.0084,39.0939,38.9828,39.0597,14000.0
2009-08-18 09:30:00,45.95,46.07,45.87,45.94,12300.0,39.282,39.3846,39.2136,39.2734,12300.0
2009-08-18 10:00:00,45.95,46.09,45.94,45.98,6500.0,39.282,39.4017,39.2734,39.3076,6500.0
2009-08-18 10:30:00,45.94,46.05,45.94,45.99,3400.0,39.2734,39.3675,39.2734,39.3162,3400.0
2009-08-18 11:00:00,46.02,46.12,46.0,46.07,8500.0,39.3418,39.4273,39.3247,39.3846,8500.0
2009-08-18 11:30:00,46.12,46.21,46.12,46.21,3800.0,39.4273,39.5043,39.4273,39.5043,3800.0
2009-08-18 12:00:00,46.19,46.23,46.18,46.21,3500.0,39.4872,39.5214,39.4786,39.5043,3500.0
2009-08-18 12:30:00,46.19,46.31,46.19,46.29,4000.0,39.4872,39.5897,39.4872,39.5726,4000.0
2009-08-18 13:00:00,46.34,46.34,46.29,46.29,700.0,39.6154,39.6154,39.5726,39.5726,700.0
2009-08-18 13:30:00,46.32,46.33,46.23,46.28,4100.0,39.5983,39.6068,39.5214,39.5641,4100.0
2009-08-18 14:00:00,46.33,46.39,46.3,46.38,1500.0,39.6068,39.6581,39.5812,39.6496,1500.0
2009-08-18 14:30:00,46.42,46.43,46.32,46.37,2600.0,39.6838,39.6923,39.5983,39.641,2600.0
2009-08-18 15:00:00,46.42,46.46,46.38,46.38,3200.0,39.6838,39.718,39.6496,39.6496,3200.0
2009-08-18 15:30:00,46.38,46.44,46.31,46.34,9900.0,39.6496,39.7009,39.5897,39.6154,9900.0
2009-08-19 09:30:00,45.78,46.1,45.78,46.1,15700.0,39.1367,39.4102,39.1367,39.4102,15700.0
2009-08-19 10:00:00,46.19,46.26,46.05,46.07,2900.0,39.4872,39.547,39.3675,39.3846,2900.0
2009-08-19 10:30:00,46.17,46.17,46.08,46.08,4700.0,39.4701,39.4701,39.3931,39.3931,4700.0
2009-08-19 11:00:00,46.12,46.14,46.03,46.06,5700.0,39.4273,39.4444,39.3504,39.376,5700.0
2009-08-19 11:30:00,46.13,46.43,46.08,46.43,6100.0,39.4359,39.6923,39.3931,39.6923,6100.0
2009-08-19 12:00:00,46.47,46.61,46.47,46.54,5600.0,39.7265,39.8462,39.7265,39.7864,5600.0
2009-08-19 12:30:00,46.55,46.64,46.5,46.63,2200.0,39.7949,39.8719,39.7522,39.8633,2200.0
2009-08-19 13:00:00,46.64,46.67,46.59,46.64,2700.0,39.8719,39.8975,39.8291,39.8719,2700.0
2009-08-19 13:30:00,46.61,46.68,46.58,46.66,1900.0,39.8462,39.9061,39.8206,39.889,1900.0
2009-08-19 14:00:00,46.68,46.69,46.57,46.57,3500.0,39.9061,39.9146,39.812,39.812,3500.0
2009-08-19 14:30:00,46.56,46.62,46.5,46.59,3200.0,39.8035,39.8548,39.7522,39.8291,3200.0
2009-08-19 15:00:00,46.6,46.6,46.44,46.48,6600.0,39.8377,39.8377,39.7009,39.7351,6600.0
2009-08-19 15:30:00,46.47,46.6,46.43,46.6,15100.0,39.7265,39.8377,39.6923,39.8377,15100.0
2009-08-20 09:30:00,46.62,47.0,46.54,47.0,16500.0,39.8548,40.1796,39.7864,40.1796,16500.0
2009-08-20 10:00:00,47.0,47.0,46.78,46.86,12100.0,40.1796,40.1796,39.9915,40.0599,12100.0
2009-08-20 10:30:00,46.87,46.99,46.85,46.87,8900.0,40.0685,40.1711,40.0514,40.0685,8900.0
2009-08-20 11:00:00,46.85,46.86,46.81,46.86,5400.0,40.0514,40.0599,40.0172,40.0599,5400.0
2009-08-20 11:30:00,46.86,46.86,46.77,46.78,1200.0,40.0599,40.0599,39.983,39.9915,1200.0
2009-08-20 12:00:00,46.79,46.85,46.79,46.85,6200.0,40.0001,40.0514,40.0001,40.0514,6200.0
2009-08-20 12:30:00,46.83,46.94,46.83,46.9,4000.0,40.0343,40.1283,40.0343,40.0941,4000.0
2009-08-20 13:00:00,46.91,46.92,46.88,46.9,6600.0,40.1027,40.1112,40.077,40.0941,6600.0
2009-08-20 13:30:00,46.96,46.96,46.89,46.93,2600.0,40.1454,40.1454,40.0856,40.1198,2600.0
2009-08-20 14:00:00,46.94,46.97,46.9,46.95,9800.0,40.1283,40.154,40.0941,40.1369,9800.0
2009-08-20 14:30:00,46.9,46.93,46.86,46.9,3900.0,40.0941,40.1198,40.0599,40.0941,3900.0
2009-08-20 15:00:00,46.92,47.02,46.92,47.02,5600.0,40.1112,40.1967,40.1112,40.1967,5600.0
2009-08-20 15:30:00,47.0,47.12,47.0,47.06,12700.0,40.1796,40.2822,40.1796,40.2309,12700.0
2009-08-21 09:30:00,47.38,47.4,47.04,47.15,16400.0,40.5045,40.5216,40.2138,40.3078,16400.0
2009-08-21 10:00:00,47.26,47.64,47.26,47.5,21500.0,40.4019,40.7267,40.4019,40.6071,21500.0
2009-08-21 10:30:00,47.49,47.58,47.48,47.53,8900.0,40.5985,40.6754,40.59,40.6327,8900.0
2009-08-21 11:00:00,47.53,47.55,47.49,47.53,8400.0,40.6327,40.6498,40.5985,40.6327,8400.0
2009-08-21 11:30:00,47.55,47.56,47.48,47.49,42600.0,40.6498,40.6584,40.59,40.5985,42600.0
2009-08-21 12:00:00,47.5,47.53,47.47,47.52,30700.0,40.6071,40.6327,40.5814,40.6242,30700.0
2009-08-21 12:30:00,47.55,47.55,47.49,47.49,5800.0,40.6498,40.6498,40.5985,40.5985,5800.0
2009-08-21 13:00:00,47.53,47.54,47.48,47.52,4300.0,40.6327,40.6413,40.59,40.6242,4300.0
2009-08-21 13:30:00,47.49,47.51,47.41,47.46,11700.0,40.5985,40.6156,40.5301,40.5729,11700.0
2009-08-21 14:00:00,47.45,47.53,47.44,47.51,4700.0,40.5643,40.6327,40.5558,40.6156,4700.0
2009-08-21 14:30:00,47.52,47.56,47.51,47.56,8300.0,40.6242,40.6584,40.6156,40.6584,8300.0
2009-08-21 15:00:00,47.56,47.75,47.56,47.72,5600.0,40.6584,40.8208,40.6584,40.7951,5600.0
2009-08-21 15:30:00,47.74,47.82,47.7,47.73,32700.0,40.8122,40.8806,40.778,40.8037,32700.0
2009-08-24 09:30:00,47.88,48.0,47.79,47.99,23200.0,40.9319,41.0345,40.855,41.026,23200.0
2009-08-24 10:00:00,48.03,48.16,48.03,48.13,11400.0,41.0601,41.1713,41.0601,41.1456,11400.0
2009-08-24 10:30:00,48.13,48.15,48.05,48.07,20500.0,41.1456,41.1627,41.0772,41.0943,20500.0
2009-08-24 11:00:00,48.07,48.14,48.03,48.05,16600.0,41.0943,41.1542,41.0601,41.0772,16600.0
2009-08-24 11:30:00,48.02,48.02,47.89,47.89,17400.0,41.0516,41.0516,40.9405,40.9405,17400.0
2009-08-24 12:00:00,47.84,47.92,47.82,47.86,19400.0,40.8977,40.9661,40.8806,40.9148,19400.0
2009-08-24 12:30:00,47.91,47.95,47.84,47.84,6800.0,40.9576,40.9918,40.8977,40.8977,6800.0
2009-08-24 13:00:00,47.82,47.82,47.61,47.63,5700.0,40.8806,40.8806,40.7011,40.7182,5700.0
2009-08-24 13:30:00,47.64,47.76,47.64,47.74,4100.0,40.7267,40.8293,40.7267,40.8122,4100.0
2009-08-24 14:00:00,47.73,47.78,47.71,47.72,4500.0,40.8037,40.8464,40.7866,40.7951,4500.0
2009-08-24 14:30:00,47.71,47.75,47.68,47.72,8100.0,40.7866,40.8208,40.7609,40.7951,8100.0
2009-08-24 15:00:00,47.73,47.74,47.56,47.73,13900.0,40.8037,40.8122,40.6584,40.8037,13900.0
2009-08-24 15:30:00,47.7,47.78,47.57,47.68,10600.0,40.778,40.8464,40.6669,40.7609,10600.0
2009-08-25 09:30:00,47.77,47.96,47.71,47.92,30200.0,40.8379,41.0003,40.7866,40.9661,30200.0
2009-08-25 10:00:00,47.94,48.13,47.73,47.73,7100.0,40.9832,41.1456,40.8037,40.8037,7100.0
2009-08-25 10:30:00,47.72,47.92,47.72,47.81,5100.0,40.7951,40.9661,40.7951,40.8721,5100.0
2009-08-25 11:00:00,47.84,47.91,47.84,47.91,10100.0,40.8977,40.9576,40.8977,40.9576,10100.0
2009-08-25 11:30:00,47.9,48.0,47.9,47.97,4900.0,40.949,41.0345,40.949,41.0089,4900.0
2009-08-25 12:00:00,47.97,48.08,47.95,48.08,4700.0,41.0089,41.1029,40.9918,41.1029,4700.0
2009-08-25 12:30:00,48.09,48.09,47.89,47.89,6100.0,41.1114,41.1114,40.9405,40.9405,6100.0
2009-08-25 13:00:00,47.93,47.93,47.74,47.8,4700.0,40.9747,40.9747,40.8122,40.8635,4700.0
2009-08-25 13:30:00,47.79,47.85,47.76,47.78,4700.0,40.855,40.9063,40.8293,40.8464,4700.0
2009-08-25 14:00:00,47.74,47.84,47.74,47.83,6400.0,40.8122,40.8977,40.8122,40.8892,6400.0
2009-08-25 14:30:00,47.76,47.76,47.62,47.71,8600.0,40.8293,40.8293,40.7096,40.7866,8600.0
2009-08-25 15:00:00,47.78,47.86,47.76,47.83,4200.0,40.8464,40.9148,40.8293,40.8892,4200.0
2009-08-25 15:30:00,47.83,47.83,47.68,47.7,22900.0,40.8892,40.8892,40.7609,40.778,22900.0
2009-08-26 09:30:00,47.75,47.77,47.56,47.7,23400.0,40.8208,40.8379,40.6584,40.778,23400.0
2009-08-26 10:00:00,47.71,47.97,47.71,47.83,13800.0,40.7866,41.0089,40.7866,40.8892,13800.0
2009-08-26 10:30:00,47.8,47.94,47.77,47.81,9600.0,40.8635,40.9832,40.8379,40.8721,9600.0
2009-08-26 11:00:00,47.77,47.77,47.53,47.58,18200.0,40.8379,40.8379,40.6327,40.6754,18200.0
2009-08-26 11:30:00,47.58,47.63,47.47,47.54,5000.0,40.6754,40.7182,40.5814,40.6413,5000.0
2009-08-26 12:00:00,47.53,47.68,47.51,47.62,3300.0,40.6327,40.7609,40.6156,40.7096,3300.0
2009-08-26 12:30:00,47.64,47.67,47.6,47.62,7300.0,40.7267,40.7524,40.6925,40.7096,7300.0
2009-08-26 13:00:00,47.63,47.64,47.56,47.63,7100.0,40.7182,40.7267,40.6584,40.7182,7100.0
2009-08-26 13:30:00,47.6,47.77,47.6,47.77,4100.0,40.6925,40.8379,40.6925,40.8379,4100.0
2009-08-26 14:00:00,47.83,47.84,47.76,47.81,2400.0,40.8892,40.8977,40.8293,40.8721,2400.0
2009-08-26 14:30:00,47.79,47.89,47.72,47.72,5400.0,40.855,40.9405,40.7951,40.7951,5400.0
2009-08-26 15:00:00,47.72,47.75,47.67,47.72,28800.0,40.7951,40.8208,40.7524,40.7951,28800.0
2009-08-26 15:30:00,47.71,47.86,47.7,47.85,11800.0,40.7866,40.9148,40.778,40.9063,11800.0
2009-08-27 09:30:00,47.8,47.8,47.3,47.33,31200.0,40.8635,40.8635,40.4361,40.4617,31200.0
2009-08-27 10:00:00,47.28,47.28,47.12,47.27,12700.0,40.419,40.419,40.2822,40.4104,12700.0
2009-08-27 10:30:00,47.28,47.31,47.22,47.22,6900.0,40.419,40.4446,40.3677,40.3677,6900.0
2009-08-27 11:00:00,47.17,47.37,47.17,47.37,5500.0,40.3249,40.4959,40.3249,40.4959,5500.0
2009-08-27 11:30:00,47.36,47.39,47.25,47.39,5400.0,40.4874,40.513,40.3933,40.513,5400.0
2009-08-27 12:00:00,47.39,47.5,47.39,47.5,6900.0,40.513,40.6071,40.513,40.6071,6900.0
2009-08-27 12:30:00,47.56,47.56,47.43,47.43,3900.0,40.6584,40.6584,40.5472,40.5472,3900.0
2009-08-27 13:00:00,47.5,47.53,47.41,47.47,5300.0,40.6071,40.6327,40.5301,40.5814,5300.0
2009-08-27 13:30:00,47.45,47.71,47.45,47.69,5000.0,40.5643,40.7866,40.5643,40.7695,5000.0
2009-08-27 14:00:00,47.74,47.86,47.71,47.86,7900.0,40.8122,40.9148,40.7866,40.9148,7900.0
2009-08-27 14:30:00,47.89,47.97,47.8,47.87,4200.0,40.9405,41.0089,40.8635,40.9234,4200.0
2009-08-27 15:00:00,47.83,47.84,47.77,47.79,4000.0,40.8892,40.8977,40.8379,40.855,4000.0
2009-08-27 15:30:00,47.78,48.0,47.76,48.0,11800.0,40.8464,41.0345,40.8293,41.0345,11800.0
2009-08-28 09:30:00,48.63,49.0,48.59,48.67,52200.0,41.5731,41.8894,41.5389,41.6073,52200.0
2009-08-28 10:00:00,48.52,48.65,48.34,48.34,7000.0,41.479,41.5902,41.3252,41.3252,7000.0
2009-08-28 10:30:00,48.25,48.48,48.23,48.42,3500.0,41.2482,41.4448,41.2311,41.3936,3500.0
2009-08-28 11:00:00,48.42,48.44,48.28,48.42,13500.0,41.3936,41.4106,41.2739,41.3936,13500.0
2009-08-28 11:30:00,48.38,48.4,48.25,48.25,6600.0,41.3594,41.3765,41.2482,41.2482,6600.0
2009-08-28 12:00:00,48.3,48.3,47.93,47.97,8800.0,41.291,41.291,40.9747,41.0089,8800.0
2009-08-28 12:30:00,47.94,48.0,47.92,47.94,6000.0,40.9832,41.0345,40.9661,40.9832,6000.0
2009-08-28 13:00:00,47.97,48.11,47.94,48.09,1800.0,41.0089,41.1285,40.9832,41.1114,1800.0
2009-08-28 13:30:00,48.11,48.12,48.09,48.09,1800.0,41.1285,41.1371,41.1114,41.1114,1800.0
2009-08-28 14:00:00,48.05,48.15,48.05,48.11,7600.0,41.0772,41.1627,41.0772,41.1285,7600.0
2009-08-28 14:30:00,48.1,48.2,48.02,48.17,6100.0,41.12,41.2055,41.0516,41.1798,6100.0
2009-08-28 15:00:00,48.22,48.29,48.17,48.28,6400.0,41.2226,41.2824,41.1798,41.2739,6400.0
2009-08-28 15:30:00,48.29,48.32,48.01,48.15,8700.0,41.2824,41.3081,41.043,41.1627,8700.0
2009-08-31 09:30:00,47.66,47.78,47.33,47.4,33600.0,40.7438,40.8464,40.4617,40.5216,33600.0
2009-08-31 10:00:00,47.38,47.48,47.38,47.4,20200.0,40.5045,40.59,40.5045,40.5216,20200.0
2009-08-31 10:30:00,47.41,47.66,47.4,47.63,10400.0,40.5301,40.7438,40.5216,40.7182,10400.0
2009-08-31 11:00:00,47.57,47.59,47.5,47.51,16100.0,40.6669,40.684,40.6071,40.6156,16100.0
2009-08-31 11:30:00,47.5,47.58,47.49,47.51,12400.0,40.6071,40.6754,40.5985,40.6156,12400.0
2009-08-31 12:00:00,47.53,47.59,47.5,47.58,5900.0,40.6327,40.684,40.6071,40.6754,5900.0
2009-08-31 12:30:00,47.55,47.58,47.47,47.51,15200.0,40.6498,40.6754,40.5814,40.6156,15200.0
2009-08-31 13:00:00,47.47,47.48,47.43,47.43,2600.0,40.5814,40.59,40.5472,40.5472,2600.0
2009-08-31 13:30:00,47.46,47.48,47.44,47.47,2400.0,40.5729,40.59,40.5558,40.5814,2400.0
2009-08-31 14:00:00,47.5,47.5,47.44,47.45,3000.0,40.6071,40.6071,40.5558,40.5643,3000.0
2009-08-31 14:30:00,47.47,47.61,47.47,47.6,6300.0,40.5814,40.7011,40.5814,40.6925,6300.0
2009-08-31 15:00:00,47.56,47.56,47.42,47.49,15500.0,40.6584,40.6584,40.5387,40.5985,15500.0
2009-08-31 15:30:00,47.51,47.7,47.5,47.69,10200.0,40.6156,40.778,40.6071,40.7695,10200.0
2009-09-01 09:30:00,47.46,48.1,47.43,48.03,22400.0,40.5729,41.12,40.5472,41.0601,22400.0
2009-09-01 10:00:00,47.99,48.21,47.95,48.04,11500.0,41.026,41.214,40.9918,41.0687,11500.0
2009-09-01 10:30:00,48.02,48.1,47.82,47.83,19700.0,41.0516,41.12,40.8806,40.8892,19700.0
2009-09-01 11:00:00,47.74,47.75,47.09,47.09,10600.0,40.8122,40.8208,40.2566,40.2566,10600.0
2009-09-01 11:30:00,47.01,47.09,46.85,46.95,20600.0,40.1882,40.2566,40.0514,40.1369,20600.0
2009-09-01 12:00:00,46.87,46.98,46.79,46.89,8000.0,40.0685,40.1625,40.0001,40.0856,8000.0
2009-09-01 12:30:00,46.89,46.9,46.83,46.85,9600.0,40.0856,40.0941,40.0343,40.0514,9600.0
2009-09-01 13:00:00,46.77,46.82,46.59,46.8,6300.0,39.983,40.0257,39.8291,40.0086,6300.0
2009-09-01 13:30:00,46.7,46.85,46.67,46.85,5200.0,39.9231,40.0514,39.8975,40.0514,5200.0
2009-09-01 14:00:00,46.88,46.88,46.76,46.79,32400.0,40.077,40.077,39.9744,40.0001,32400.0
2009-09-01 14:30:00,46.82,46.92,46.76,46.8,11600.0,40.0257,40.1112,39.9744,40.0086,11600.0
2009-09-01 15:00:00,46.81,46.87,46.78,46.78,5500.0,40.0172,40.0685,39.9915,39.9915,5500.0
2009-09-01 15:30:00,46.76,46.84,46.63,46.72,15100.0,39.9744,40.0428,39.8633,39.9402,15100.0
2009-09-02 09:30:00,46.42,46.92,46.42,46.87,20700.0,39.6838,40.1112,39.6838,40.0685,20700.0
2009-09-02 10:00:00,46.72,46.83,46.67,46.68,21000.0,39.9402,40.0343,39.8975,39.9061,21000.0
2009-09-02 10:30:00,46.67,46.89,46.55,46.89,13000.0,39.8975,40.0856,39.7949,40.0856,13000.0
2009-09-02 11:00:00,46.88,46.88,46.79,46.85,4500.0,40.077,40.077,40.0001,40.0514,4500.0
2009-09-02 11:30:00,46.91,46.93,46.76,46.81,10000.0,40.1027,40.1198,39.9744,40.0172,10000.0
2009-09-02 12:00:00,46.8,46.88,46.74,46.88,2800.0,40.0086,40.077,39.9573,40.077,2800.0
2009-09-02 12:30:00,46.86,46.92,46.86,46.86,3500.0,40.0599,40.1112,40.0599,40.0599,3500.0
2009-09-02 13:00:00,46.85,46.86,46.8,46.82,2200.0,40.0514,40.0599,40.0086,40.0257,2200.0
2009-09-02 13:30:00,46.83,46.85,46.77,46.77,5600.0,40.0343,40.0514,39.983,39.983,5600.0
2009-09-02 14:00:00,46.78,46.8,46.74,46.77,11800.0,39.9915,40.0086,39.9573,39.983,11800.0
2009-09-02 14:30:00,46.84,46.85,46.81,46.82,1300.0,40.0428,40.0514,40.0172,40.0257,1300.0
2009-09-02 15:00:00,46.78,46.91,46.77,46.82,3800.0,39.9915,40.1027,39.983,40.0257,3800.0
2009-09-02 15:30:00,46.85,46.88,46.69,46.69,7400.0,40.0514,40.077,39.9146,39.9146,7400.0
2009-09-03 09:30:00,46.98,46.98,46.65,46.81,14800.0,40.1625,40.1625,39.8804,40.0172,14800.0
2009-09-03 10:00:00,46.81,46.87,46.49,46.57,25700.0,40.0172,40.0685,39.7436,39.812,25700.0
2009-09-03 10:30:00,46.59,46.74,46.59,46.74,5900.0,39.8291,39.9573,39.8291,39.9573,5900.0
2009-09-03 11:00:00,46.73,46.82,46.7,46.72,8500.0,39.9488,40.0257,39.9231,39.9402,8500.0
2009-09-03 11:30:00,46.74,46.81,46.74,46.77,4300.0,39.9573,40.0172,39.9573,39.983,4300.0
2009-09-03 12:00:00,46.82,46.89,46.82,46.89,1400.0,40.0257,40.0856,40.0257,40.0856,1400.0
2009-09-03 12:30:00,46.82,46.84,46.82,46.84,3100.0,40.0257,40.0428,40.0257,40.0428,3100.0
2009-09-03 13:00:00,46.84,46.89,46.83,46.88,3200.0,40.0428,40.0856,40.0343,40.077,3200.0
2009-09-03 13:30:00,46.88,46.91,46.83,46.83,2700.0,40.077,40.1027,40.0343,40.0343,2700.0
2009-09-03 14:00:00,46.85,46.89,46.76,46.78,3400.0,40.0514,40.0856,39.9744,39.9915,3400.0
2009-09-03 14:30:00,46.77,46.81,46.75,46.79,2800.0,39.983,40.0172,39.9659,40.0001,2800.0
2009-09-03 15:00:00,46.82,46.85,46.8,46.83,5200.0,40.0257,40.0514,40.0086,40.0343,5200.0
2009-09-03 15:30:00,46.87,47.08,46.87,47.08,5700.0,40.0685,40.248,40.0685,40.248,5700.0
2009-09-04 09:30:00,47.13,47.26,47.04,47.04,8500.0,40.2907,40.4019,40.2138,40.2138,8500.0
2009-09-04 10:00:00,47.03,47.16,47.03,47.16,1400.0,40.2053,40.3164,40.2053,40.3164,1400.0
2009-09-04 10:30:00,47.26,47.42,47.26,47.4,5400.0,40.4019,40.5387,40.4019,40.5216,5400.0
2009-09-04 11:00:00,47.29,47.29,47.22,47.27,4600.0,40.4275,40.4275,40.3677,40.4104,4600.0
2009-09-04 11:30:00,47.28,47.47,47.24,47.47,6400.0,40.419,40.5814,40.3848,40.5814,6400.0
2009-09-04 12:00:00,47.49,47.77,47.49,47.75,13500.0,40.5985,40.8379,40.5985,40.8208,13500.0
2009-09-04 12:30:00,47.76,47.78,47.72,47.78,18500.0,40.8293,40.8464,40.7951,40.8464,18500.0
2009-09-04 13:00:00,47.77,47.84,47.71,47.83,8100.0,40.8379,40.8977,40.7866,40.8892,8100.0
2009-09-04 13:30:00,47.81,47.88,47.71,47.71,9700.0,40.8721,40.9319,40.7866,40.7866,9700.0
2009-09-04 14:00:00,47.76,47.77,47.71,47.76,27200.0,40.8293,40.8379,40.7866,40.8293,27200.0
2009-09-04 14:30:00,47.67,47.77,47.65,47.77,12900.0,40.7524,40.8379,40.7353,40.8379,12900.0
2009-09-04 15:00:00,47.79,47.83,47.66,47.76,5900.0,40.855,40.8892,40.7438,40.8293,5900.0
2009-09-04 15:30:00,47.77,47.84,47.72,47.78,17300.0,40.8379,40.8977,40.7951,40.8464,17300.0
2009-09-08 09:30:00,48.22,48.25,48.0,48.0,19900.0,41.2226,41.2482,41.0345,41.0345,19900.0
2009-09-08 10:00:00,47.96,48.02,47.86,48.02,31600.0,41.0003,41.0516,40.9148,41.0516,31600.0
2009-09-08 10:30:00,48.04,48.14,48.04,48.13,38900.0,41.0687,41.1542,41.0687,41.1456,38900.0
2009-09-08 11:00:00,48.03,48.15,48.03,48.11,10600.0,41.0601,41.1627,41.0601,41.1285,10600.0
2009-09-08 11:30:00,48.09,48.09,47.95,47.98,4700.0,41.1114,41.1114,40.9918,41.0174,4700.0
2009-09-08 12:00:00,48.0,48.06,47.98,48.05,4400.0,41.0345,41.0858,41.0174,41.0772,4400.0
2009-09-08 12:30:00,48.07,48.07,47.99,47.99,5400.0,41.0943,41.0943,41.026,41.026,5400.0
2009-09-08 13:00:00,47.99,48.06,47.97,48.03,1200.0,41.026,41.0858,41.0089,41.0601,1200.0
2009-09-08 13:30:00,48.04,48.04,47.94,48.04,8900.0,41.0687,41.0687,40.9832,41.0687,8900.0
2009-09-08 14:00:00,48.04,48.07,47.94,48.05,2300.0,41.0687,41.0943,40.9832,41.0772,2300.0
2009-09-08 14:30:00,48.08,48.15,48.07,48.11,10600.0,41.1029,41.1627,41.0943,41.1285,10600.0
2009-09-08 15:00:00,48.08,48.15,48.03,48.15,5800.0,41.1029,41.1627,41.0601,41.1627,5800.0
2009-09-08 15:30:00,48.14,48.23,48.1,48.23,8000.0,41.1542,41.2311,41.12,41.2311,8000.0
2009-09-09 09:30:00,48.32,48.46,48.05,48.41,37500.0,41.3081,41.4277,41.0772,41.385,37500.0
2009-09-09 10:00:00,48.39,48.56,48.39,48.42,30400.0,41.3679,41.5132,41.3679,41.3936,30400.0
2009-09-09 10:30:00,48.42,48.52,48.42,48.5,4600.0,41.3936,41.479,41.3936,41.4619,4600.0
2009-09-09 11:00:00,48.52,48.71,48.52,48.71,3700.0,41.479,41.6415,41.479,41.6415,3700.0
2009-09-09 11:30:00,48.75,48.82,48.74,48.78,15100.0,41.6757,41.7355,41.6671,41.7013,15100.0
2009-09-09 12:00:00,48.78,48.78,48.71,48.77,5200.0,41.7013,41.7013,41.6415,41.6928,5200.0
2009-09-09 12:30:00,48.75,48.81,48.73,48.81,7700.0,41.6757,41.727,41.6586,41.727,7700.0
2009-09-09 13:00:00,48.8,48.84,48.72,48.73,15800.0,41.7184,41.7526,41.65,41.6586,15800.0
2009-09-09 13:30:00,48.75,48.79,48.69,48.69,13400.0,41.6757,41.7099,41.6244,41.6244,13400.0
2009-09-09 14:00:00,48.72,48.73,48.37,48.42,9100.0,41.65,41.6586,41.3508,41.3936,9100.0
2009-09-09 14:30:00,48.43,48.5,48.37,48.4,8200.0,41.4021,41.4619,41.3508,41.3765,8200.0
2009-09-09 15:00:00,48.43,48.61,48.43,48.6,5200.0,41.4021,41.556,41.4021,41.5474,5200.0
2009-09-09 15:30:00,48.61,48.74,48.53,48.64,15300.0,41.556,41.6671,41.4876,41.5816,15300.0
2009-09-10 09:30:00,48.71,48.86,48.6,48.76,13700.0,41.6415,41.7697,41.5474,41.6842,13700.0
2009-09-10 10:00:00,48.82,48.94,48.69,48.78,12300.0,41.7355,41.8381,41.6244,41.7013,12300.0
2009-09-10 10:30:00,48.76,48.96,48.76,48.95,6400.0,41.6842,41.8552,41.6842,41.8466,6400.0
2009-09-10 11:00:00,48.97,49.04,48.9,48.94,5600.0,41.8637,41.9236,41.8039,41.8381,5600.0
2009-09-10 11:30:00,48.95,49.05,48.95,49.01,4300.0,41.8466,41.9321,41.8466,41.8979,4300.0
2009-09-10 12:00:00,49.01,49.01,48.9,48.96,9500.0,41.8979,41.8979,41.8039,41.8552,9500.0
2009-09-10 12:30:00,48.96,49.02,48.96,49.02,9500.0,41.8552,41.9065,41.8552,41.9065,9500.0
2009-09-10 13:00:00,49.0,49.09,49.0,49.05,8300.0,41.8894,41.9663,41.8894,41.9321,8300.0
2009-09-10 13:30:00,49.05,49.25,49.03,49.25,11100.0,41.9321,42.1031,41.915,42.1031,11100.0
2009-09-10 14:00:00,49.28,49.31,49.23,49.29,6600.0,42.1288,42.1544,42.086,42.1373,6600.0
2009-09-10 14:30:00,49.29,49.29,49.19,49.19,8200.0,42.1373,42.1373,42.0518,42.0518,8200.0
2009-09-10 15:00:00,49.22,49.23,49.07,49.17,22000.0,42.0775,42.086,41.9492,42.0347,22000.0
2009-09-10 15:30:00,49.2,49.35,49.2,49.33,14300.0,42.0604,42.1886,42.0604,42.1715,14300.0
2009-09-11 09:30:00,49.34,49.4,49.23,49.39,13200.0,42.18,42.2313,42.086,42.2228,13200.0
2009-09-11 10:00:00,49.43,49.43,49.22,49.31,8800.0,42.257,42.257,42.0775,42.1544,8800.0
2009-09-11 10:30:00,49.34,49.42,49.3,49.39,9700.0,42.18,42.2484,42.1459,42.2228,9700.0
2009-09-11 11:00:00,49.35,49.45,49.3,49.3,6000.0,42.1886,42.2741,42.1459,42.1459,6000.0
2009-09-11 11:30:00,49.28,49.31,49.18,49.18,4600.0,42.1288,42.1544,42.0433,42.0433,4600.0
2009-09-11 12:00:00,49.24,49.26,49.08,49.11,31400.0,42.0946,42.1117,41.9578,41.9834,31400.0
2009-09-11 12:30:00,49.06,49.14,48.97,49.09,13200.0,41.9407,42.0091,41.8637,41.9663,13200.0
2009-09-11 13:00:00,49.09,49.2,49.09,49.17,2300.0,41.9663,42.0604,41.9663,42.0347,2300.0
2009-09-11 13:30:00,49.18,49.2,49.07,49.07,4700.0,42.0433,42.0604,41.9492,41.9492,4700.0
2009-09-11 14:00:00,49.07,49.2,49.07,49.2,3000.0,41.9492,42.0604,41.9492,42.0604,3000.0
2009-09-11 14:30:00,49.25,49.26,49.18,49.19,3800.0,42.1031,42.1117,42.0433,42.0518,3800.0
2009-09-11 15:00:00,49.19,49.25,49.16,49.25,6100.0,42.0518,42.1031,42.0262,42.1031,6100.0
2009-09-11 15:30:00,49.25,49.29,49.2,49.22,13600.0,42.1031,42.1373,42.0604,42.0775,13600.0
2009-09-14 09:30:00,48.92,49.14,48.92,49.14,28000.0,41.821,42.0091,41.821,42.0091,28000.0
2009-09-14 10:00:00,49.15,49.16,49.01,49.14,11800.0,42.0176,42.0262,41.8979,42.0091,11800.0
2009-09-14 10:30:00,49.13,49.2,49.13,49.16,8300.0,42.0005,42.0604,42.0005,42.0262,8300.0
2009-09-14 11:00:00,49.18,49.27,49.14,49.24,14600.0,42.0433,42.1202,42.0091,42.0946,14600.0
2009-09-14 11:30:00,49.25,49.26,49.1,49.11,8500.0,42.1031,42.1117,41.9749,41.9834,8500.0
2009-09-14 12:00:00,49.13,49.16,49.1,49.13,21600.0,42.0005,42.0262,41.9749,42.0005,21600.0
2009-09-14 12:30:00,49.15,49.18,49.11,49.13,7700.0,42.0176,42.0433,41.9834,42.0005,7700.0
2009-09-14 13:00:00,49.11,49.11,49.08,49.1,8400.0,41.9834,41.9834,41.9578,41.9749,8400.0
2009-09-14 13:30:00,49.11,49.21,49.11,49.18,5600.0,41.9834,42.0689,41.9834,42.0433,5600.0
2009-09-14 14:00:00,49.18,49.27,49.15,49.25,7600.0,42.0433,42.1202,42.0176,42.1031,7600.0
2009-09-14 14:30:00,49.29,49.31,49.26,49.29,12200.0,42.1373,42.1544,42.1117,42.1373,12200.0
2009-09-14 15:00:00,49.29,49.31,49.2,49.22,10400.0,42.1373,42.1544,42.0604,42.0775,10400.0
2009-09-14 15:30:00,49.22,49.33,49.22,49.28,15600.0,42.0775,42.1715,42.0775,42.1288,15600.0
2009-09-15 09:30:00,49.34,49.55,49.25,49.35,54300.0,42.18,42.3596,42.1031,42.1886,54300.0
2009-09-15 10:00:00,49.36,49.37,49.22,49.36,28700.0,42.1971,42.2057,42.0775,42.1971,28700.0
2009-09-15 10:30:00,49.4,49.5,49.38,49.47,10400.0,42.2313,42.3168,42.2142,42.2912,10400.0
2009-09-15 11:00:00,49.47,49.49,49.35,49.38,14400.0,42.2912,42.3083,42.1886,42.2142,14400.0
2009-09-15 11:30:00,49.4,49.55,49.37,49.53,84700.0,42.2313,42.3596,42.2057,42.3425,84700.0
2009-09-15 12:00:00,49.51,49.52,49.45,49.45,23200.0,42.3254,42.3339,42.2741,42.2741,23200.0
2009-09-15 12:30:00,49.49,49.55,49.45,49.55,15900.0,42.3083,42.3596,42.2741,42.3596,15900.0
2009-09-15 13:00:00,49.54,49.59,49.52,49.58,13900.0,42.351,42.3938,42.3339,42.3852,13900.0
2009-09-15 13:30:00,49.56,49.62,49.56,49.62,10500.0,42.3681,42.4194,42.3681,42.4194,10500.0
2009-09-15 14:00:00,49.64,49.64,49.54,49.59,17100.0,42.4365,42.4365,42.351,42.3938,17100.0
2009-09-15 14:30:00,49.6,49.6,49.49,49.57,6500.0,42.4023,42.4023,42.3083,42.3767,6500.0
2009-09-15 15:00:00,49.56,49.72,49.55,49.7,33500.0,42.3681,42.5049,42.3596,42.4878,33500.0
2009-09-15 15:30:00,49.71,49.71,49.56,49.65,57700.0,42.4964,42.4964,42.3681,42.4451,57700.0
2009-09-16 09:30:00,49.79,49.84,49.6,49.65,49600.0,42.5647,42.6075,42.4023,42.4451,49600.0
2009-09-16 10:00:00,49.69,49.8,49.63,49.68,31800.0,42.4793,42.5733,42.428,42.4707,31800.0
2009-09-16 10:30:00,49.68,49.79,49.66,49.75,9400.0,42.4707,42.5647,42.4536,42.5305,9400.0
2009-09-16 11:00:00,49.76,49.8,49.67,49.67,12500.0,42.5391,42.5733,42.4622,42.4622,12500.0
2009-09-16 11:30:00,49.67,49.91,49.67,49.89,10900.0,42.4622,42.6673,42.4622,42.6502,10900.0
2009-09-16 12:00:00,49.88,50.11,49.88,50.07,39300.0,42.6417,42.8383,42.6417,42.8041,39300.0
2009-09-16 12:30:00,50.05,50.05,49.92,49.92,8000.0,42.787,42.787,42.6759,42.6759,8000.0
2009-09-16 13:00:00,49.96,50.13,49.95,50.13,28200.0,42.7101,42.8554,42.7015,42.8554,28200.0
2009-09-16 13:30:00,50.13,50.13,50.04,50.07,14600.0,42.8554,42.8554,42.7785,42.8041,14600.0
2009-09-16 14:00:00,50.07,50.17,50.07,50.08,10700.0,42.8041,42.8896,42.8041,42.8127,10700.0
2009-09-16 14:30:00,50.1,50.15,50.05,50.08,10400.0,42.8298,42.8725,42.787,42.8127,10400.0
2009-09-16 15:00:00,50.04,50.12,49.99,50.1,11800.0,42.7785,42.8469,42.7357,42.8298,11800.0
2009-09-16 15:30:00,50.08,50.16,50.07,50.1,16100.0,42.8127,42.8811,42.8041,42.8298,16100.0
2009-09-17 09:30:00,49.95,50.21,49.93,50.21,19100.0,42.7015,42.9238,42.6844,42.9238,19100.0
2009-09-17 10:00:00,50.28,50.32,50.05,50.09,27700.0,42.9836,43.0178,42.787,42.8212,27700.0
2009-09-17 10:30:00,50.13,50.26,50.1,50.23,10900.0,42.8554,42.9665,42.8298,42.9409,10900.0
2009-09-17 11:00:00,50.24,50.31,50.19,50.31,11200.0,42.9494,43.0093,42.9067,43.0093,11200.0
2009-09-17 11:30:00,50.32,50.33,50.1,50.16,11600.0,43.0178,43.0264,42.8298,42.8811,11600.0
2009-09-17 12:00:00,50.18,50.19,50.0,50.1,42900.0,42.8982,42.9067,42.7443,42.8298,42900.0
2009-09-17 12:30:00,50.1,50.11,49.87,49.9,15500.0,42.8298,42.8383,42.6331,42.6588,15500.0
2009-09-17 13:00:00,49.88,49.99,49.86,49.87,8500.0,42.6417,42.7357,42.6246,42.6331,8500.0
2009-09-17 13:30:00,49.89,50.05,49.87,50.05,11100.0,42.6502,42.787,42.6331,42.787,11100.0
2009-09-17 14:00:00,50.02,50.03,49.94,49.98,8300.0,42.7614,42.7699,42.693,42.7272,8300.0
2009-09-17 14:30:00,49.99,50.08,49.99,50.08,8700.0,42.7357,42.8127,42.7357,42.8127,8700.0
2009-09-17 15:00:00,50.07,50.15,50.04,50.12,8300.0,42.8041,42.8725,42.7785,42.8469,8300.0
2009-09-17 15:30:00,50.12,50.13,49.94,50.01,24200.0,42.8469,42.8554,42.693,42.7528,24200.0
2009-09-18 09:30:00,50.3,50.31,50.1,50.16,25400.0,43.0007,43.0093,42.8298,42.8811,25400.0
2009-09-18 10:00:00,50.16,50.16,49.9,49.97,20400.0,42.8811,42.8811,42.6588,42.7186,20400.0
2009-09-18 10:30:00,49.97,50.11,49.97,50.05,12900.0,42.7186,42.8383,42.7186,42.787,12900.0
2009-09-18 11:00:00,50.07,50.09,50.02,50.06,11200.0,42.8041,42.8212,42.7614,42.7956,11200.0
2009-09-18 11:30:00,50.06,50.07,49.99,49.99,10900.0,42.7956,42.8041,42.7357,42.7357,10900.0
2009-09-18 12:00:00,49.95,50.02,49.91,49.98,7800.0,42.7015,42.7614,42.6673,42.7272,7800.0
2009-09-18 12:30:00,50.0,50.12,50.0,50.12,3500.0,42.7443,42.8469,42.7443,42.8469,3500.0
2009-09-18 13:00:00,50.14,50.18,50.09,50.18,4800.0,42.864,42.8982,42.8212,42.8982,4800.0
2009-09-18 13:30:00,50.16,50.24,50.15,50.22,4000.0,42.8811,42.9494,42.8725,42.9323,4000.0
2009-09-18 14:00:00,50.22,50.25,50.22,50.24,3200.0,42.9323,42.958,42.9323,42.9494,3200.0
2009-09-18 14:30:00,50.18,50.19,50.1,50.13,7800.0,42.8982,42.9067,42.8298,42.8554,7800.0
2009-09-18 15:00:00,50.13,50.21,50.13,50.21,5700.0,42.8554,42.9238,42.8554,42.9238,5700.0
2009-09-18 15:30:00,50.21,50.22,50.03,50.1,10200.0,42.9238,42.9323,42.7699,42.8298,10200.0
2009-09-21 09:30:00,49.74,49.97,49.74,49.78,20000.0,42.522,42.7186,42.522,42.5562,20000.0
2009-09-21 10:00:00,49.76,49.9,49.73,49.9,19400.0,42.5391,42.6588,42.5135,42.6588,19400.0
2009-09-21 10:30:00,49.91,49.96,49.79,49.95,17100.0,42.6673,42.7101,42.5647,42.7015,17100.0
2009-09-21 11:00:00,49.96,50.18,49.95,50.17,11200.0,42.7101,42.8982,42.7015,42.8896,11200.0
2009-09-21 11:30:00,50.15,50.27,50.15,50.22,6800.0,42.8725,42.9751,42.8725,42.9323,6800.0
2009-09-21 12:00:00,50.23,50.3,50.14,50.18,31200.0,42.9409,43.0007,42.864,42.8982,31200.0
2009-09-21 12:30:00,50.17,50.21,50.11,50.15,4600.0,42.8896,42.9238,42.8383,42.8725,4600.0
2009-09-21 13:00:00,50.15,50.15,50.02,50.08,5200.0,42.8725,42.8725,42.7614,42.8127,5200.0
2009-09-21 13:30:00,50.09,50.12,50.08,50.12,4300.0,42.8212,42.8469,42.8127,42.8469,4300.0
2009-09-21 14:00:00,50.12,50.16,50.02,50.04,5600.0,42.8469,42.8811,42.7614,42.7785,5600.0
2009-09-21 14:30:00,50.06,50.17,50.06,50.16,9000.0,42.7956,42.8896,42.7956,42.8811,9000.0
2009-09-21 15:00:00,50.12,50.25,50.11,50.21,11700.0,42.8469,42.958,42.8383,42.9238,11700.0
2009-09-21 15:30:00,50.17,50.17,50.01,50.08,25400.0,42.8896,42.8896,42.7528,42.8127,25400.0
2009-09-22 09:30:00,50.44,50.46,50.13,50.19,26500.0,43.1204,43.1375,42.8554,42.9067,26500.0
2009-09-22 10:00:00,50.16,50.32,50.11,50.25,23000.0,42.8811,43.0178,42.8383,42.958,23000.0
2009-09-22 10:30:00,50.23,50.27,50.12,50.24,34200.0,42.9409,42.9751,42.8469,42.9494,34200.0
2009-09-22 11:00:00,50.23,50.35,50.23,50.31,6700.0,42.9409,43.0435,42.9409,43.0093,6700.0
2009-09-22 11:30:00,50.32,50.34,50.26,50.34,6600.0,43.0178,43.0349,42.9665,43.0349,6600.0
2009-09-22 12:00:00,50.39,50.43,50.38,50.41,4800.0,43.0777,43.1119,43.0691,43.0948,4800.0
2009-09-22 12:30:00,50.43,50.43,50.31,50.36,13900.0,43.1119,43.1119,43.0093,43.052,13900.0
2009-09-22 13:00:00,50.35,50.41,50.27,50.3,13200.0,43.0435,43.0948,42.9751,43.0007,13200.0
2009-09-22 13:30:00,50.33,50.36,50.29,50.35,9900.0,43.0264,43.052,42.9922,43.0435,9900.0
2009-09-22 14:00:00,50.35,50.37,50.29,50.34,3400.0,43.0435,43.0606,42.9922,43.0349,3400.0
2009-09-22 14:30:00,50.32,50.38,50.3,50.38,7600.0,43.0178,43.0691,43.0007,43.0691,7600.0
2009-09-22 15:00:00,50.38,50.41,50.32,50.41,24100.0,43.0691,43.0948,43.0178,43.0948,24100.0
2009-09-22 15:30:00,50.42,50.45,50.3,50.34,26000.0,43.1033,43.129,43.0007,43.0349,26000.0
2009-09-23 09:30:00,50.51,50.56,50.4,50.41,26000.0,43.1803,43.223,43.0862,43.0948,26000.0
2009-09-23 10:00:00,50.4,50.59,50.36,50.56,32500.0,43.0862,43.2487,43.052,43.223,32500.0
2009-09-23 10:30:00,50.54,50.58,50.38,50.46,19300.0,43.2059,43.2401,43.0691,43.1375,19300.0
2009-09-23 11:00:00,50.45,50.48,50.36,50.48,9900.0,43.129,43.1546,43.052,43.1546,9900.0
2009-09-23 11:30:00,50.49,50.56,50.47,50.56,5600.0,43.1632,43.223,43.1461,43.223,5600.0
2009-09-23 12:00:00,50.56,50.61,50.56,50.57,5300.0,43.223,43.2658,43.223,43.2316,5300.0
2009-09-23 12:30:00,50.6,50.61,50.49,50.6,13700.0,43.2572,43.2658,43.1632,43.2572,13700.0
2009-09-23 13:00:00,50.6,50.63,50.56,50.58,7700.0,43.2572,43.2828,43.223,43.2401,7700.0
2009-09-23 13:30:00,50.59,50.73,50.59,50.71,16100.0,43.2487,43.3683,43.2487,43.3512,16100.0
2009-09-23 14:00:00,50.7,50.94,50.68,50.86,20600.0,43.3427,43.5479,43.3256,43.4795,20600.0
2009-09-23 14:30:00,50.86,51.05,50.76,50.76,21400.0,43.4795,43.6419,43.394,43.394,21400.0
2009-09-23 15:00:00,50.76,50.87,50.49,50.49,24600.0,43.394,43.488,43.1632,43.1632,24600.0
2009-09-23 15:30:00,50.48,50.48,50.13,50.18,24500.0,43.1546,43.1546,42.8554,42.8982,24500.0
2009-09-24 09:30:00,50.42,50.5,50.25,50.33,29200.0,43.1033,43.1717,42.958,43.0264,29200.0
2009-09-24 10:00:00,50.29,50.29,49.68,49.79,20800.0,42.9922,42.9922,42.4707,42.5647,20800.0
2009-09-24 10:30:00,49.69,49.73,49.46,49.72,14200.0,42.4793,42.5135,42.2826,42.5049,14200.0
2009-09-24 11:00:00,49.68,49.79,49.65,49.76,6500.0,42.4707,42.5647,42.4451,42.5391,6500.0
2009-09-24 11:30:00,49.78,49.79,49.61,49.67,5400.0,42.5562,42.5647,42.4109,42.4622,5400.0
2009-09-24 12:00:00,49.64,49.71,49.64,49.67,5900.0,42.4365,42.4964,42.4365,42.4622,5900.0
2009-09-24 12:30:00,49.66,49.67,49.6,49.62,4300.0,42.4536,42.4622,42.4023,42.4194,4300.0
2009-09-24 13:00:00,49.69,49.76,49.61,49.63,7900.0,42.4793,42.5391,42.4109,42.428,7900.0
2009-09-24 13:30:00,49.65,49.65,49.5,49.55,5900.0,42.4451,42.4451,42.3168,42.3596,5900.0
2009-09-24 14:00:00,49.58,49.64,49.53,49.64,5000.0,42.3852,42.4365,42.3425,42.4365,5000.0
2009-09-24 14:30:00,49.64,49.75,49.63,49.75,3300.0,42.4365,42.5305,42.428,42.5305,3300.0
2009-09-24 15:00:00,49.76,49.87,49.72,49.78,12900.0,42.5391,42.6331,42.5049,42.5562,12900.0
2009-09-24 15:30:00,49.79,49.85,49.68,49.75,9300.0,42.5647,42.616,42.4707,42.5305,9300.0
2009-09-25 09:30:00,49.43,49.77,49.41,49.66,14500.0,42.257,42.5476,42.2399,42.4536,14500.0
2009-09-25 10:00:00,49.59,49.79,49.57,49.68,15500.0,42.3938,42.5647,42.3767,42.4707,15500.0
2009-09-25 10:30:00,49.71,49.72,49.53,49.6,7900.0,42.4964,42.5049,42.3425,42.4023,7900.0
2009-09-25 11:00:00,49.6,49.64,49.55,49.59,7100.0,42.4023,42.4365,42.3596,42.3938,7100.0
2009-09-25 11:30:00,49.59,49.59,49.49,49.5,6400.0,42.3938,42.3938,42.3083,42.3168,6400.0
2009-09-25 12:00:00,49.44,49.45,49.27,49.35,10500.0,42.2655,42.2741,42.1202,42.1886,10500.0
2009-09-25 12:30:00,49.33,49.37,49.29,49.33,4000.0,42.1715,42.2057,42.1373,42.1715,4000.0
2009-09-25 13:00:00,49.32,49.32,49.24,49.24,4500.0,42.1629,42.1629,42.0946,42.0946,4500.0
2009-09-25 13:30:00,49.35,49.48,49.34,49.48,3900.0,42.1886,42.2997,42.18,42.2997,3900.0
2009-09-25 14:00:00,49.57,49.57,49.48,49.52,2500.0,42.3767,42.3767,42.2997,42.3339,2500.0
2009-09-25 14:30:00,49.5,49.59,49.47,49.59,6900.0,42.3168,42.3938,42.2912,42.3938,6900.0
2009-09-25 15:00:00,49.57,49.59,49.49,49.52,1800.0,42.3767,42.3938,42.3083,42.3339,1800.0
2009-09-25 15:30:00,49.52,49.54,49.37,49.42,6800.0,42.3339,42.351,42.2057,42.2484,6800.0
2009-09-28 09:30:00,49.67,50.18,49.67,50.13,12700.0,42.4622,42.8982,42.4622,42.8554,12700.0
2009-09-28 10:00:00,50.15,50.32,50.15,50.24,10000.0,42.8725,43.0178,42.8725,42.9494,10000.0
2009-09-28 10:30:00,50.41,50.43,50.35,50.43,7200.0,43.0948,43.1119,43.0435,43.1119,7200.0
2009-09-28 11:00:00,50.45,50.49,50.44,50.49,8500.0,43.129,43.1632,43.1204,43.1632,8500.0
2009-09-28 11:30:00,50.52,50.56,50.51,50.54,2800.0,43.1888,43.223,43.1803,43.2059,2800.0
2009-09-28 12:00:00,50.5,50.58,50.5,50.51,8400.0,43.1717,43.2401,43.1717,43.1803,8400.0
2009-09-28 12:30:00,50.5,50.56,50.48,50.5,2800.0,43.1717,43.223,43.1546,43.1717,2800.0
2009-09-28 13:00:00,50.48,50.53,50.48,50.52,1200.0,43.1546,43.1974,43.1546,43.1888,1200.0
2009-09-28 13:30:00,50.53,50.59,50.4,50.4,9700.0,43.1974,43.2487,43.0862,43.0862,9700.0
2009-09-28 14:00:00,50.44,50.45,50.35,50.41,8000.0,43.1204,43.129,43.0435,43.0948,8000.0
2009-09-28 14:30:00,50.39,50.4,50.35,50.37,6300.0,43.0777,43.0862,43.0435,43.0606,6300.0
2009-09-28 15:00:00,50.34,50.39,50.31,50.37,5300.0,43.0349,43.0777,43.0093,43.0606,5300.0
2009-09-28 15:30:00,50.34,50.36,50.22,50.26,9700.0,43.0349,43.052,42.9323,42.9665,9700.0
2009-09-29 09:30:00,50.34,50.51,50.28,50.47,24700.0,43.0349,43.1803,42.9836,43.1461,24700.0
2009-09-29 10:00:00,50.42,50.42,50.0,50.19,15500.0,43.1033,43.1033,42.7443,42.9067,15500.0
2009-09-29 10:30:00,50.19,50.26,50.0,50.04,7600.0,42.9067,42.9665,42.7443,42.7785,7600.0
2009-09-29 11:00:00,49.99,50.04,49.95,50.04,5400.0,42.7357,42.7785,42.7015,42.7785,5400.0
2009-09-29 11:30:00,50.04,50.07,49.8,49.84,14300.0,42.7785,42.8041,42.5733,42.6075,14300.0
2009-09-29 12:00:00,49.88,49.95,49.87,49.91,5800.0,42.6417,42.7015,42.6331,42.6673,5800.0
2009-09-29 12:30:00,49.9,50.03,49.9,50.03,4900.0,42.6588,42.7699,42.6588,42.7699,4900.0
2009-09-29 13:00:00,50.02,50.13,50.02,50.1,14800.0,42.7614,42.8554,42.7614,42.8298,14800.0
2009-09-29 13:30:00,50.1,50.1,50.02,50.06,12700.0,42.8298,42.8298,42.7614,42.7956,12700.0
2009-09-29 14:00:00,50.05,50.07,49.98,50.01,2100.0,42.787,42.8041,42.7272,42.7528,2100.0
2009-09-29 14:30:00,49.97,50.03,49.94,50.02,5800.0,42.7186,42.7699,42.693,42.7614,5800.0
2009-09-29 15:00:00,50.02,50.05,49.96,49.96,21600.0,42.7614,42.787,42.7101,42.7101,21600.0
2009-09-29 15:30:00,49.94,50.01,49.88,49.9,10400.0,42.693,42.7528,42.6417,42.6588,10400.0
2009-09-30 09:30:00,50.12,50.16,49.22,49.27,26600.0,42.8469,42.8811,42.0775,42.1202,26600.0
2009-09-30 10:00:00,49.31,49.45,49.31,49.45,9900.0,42.1544,42.2741,42.1544,42.2741,9900.0
2009-09-30 10:30:00,49.43,49.56,49.41,49.5,8700.0,42.257,42.3681,42.2399,42.3168,8700.0
2009-09-30 11:00:00,49.57,49.66,49.55,49.66,3800.0,42.3767,42.4536,42.3596,42.4536,3800.0
2009-09-30 11:30:00,49.71,49.82,49.63,49.78,8200.0,42.4964,42.5904,42.428,42.5562,8200.0
2009-09-30 12:00:00,49.76,49.94,49.75,49.94,4900.0,42.5391,42.693,42.5305,42.693,4900.0
2009-09-30 12:30:00,49.95,50.24,49.95,50.23,7600.0,42.7015,42.9494,42.7015,42.9409,7600.0
2009-09-30 13:00:00,50.25,50.38,50.25,50.29,5000.0,42.958,43.0691,42.958,42.9922,5000.0
2009-09-30 13:30:00,50.26,50.29,50.14,50.23,4700.0,42.9665,42.9922,42.864,42.9409,4700.0
2009-09-30 14:00:00,50.23,50.24,50.17,50.19,3200.0,42.9409,42.9494,42.8896,42.9067,3200.0
2009-09-30 14:30:00,50.18,50.24,50.0,50.01,4300.0,42.8982,42.9494,42.7443,42.7528,4300.0
2009-09-30 15:00:00,49.97,49.97,49.75,49.82,9800.0,42.7186,42.7186,42.5305,42.5904,9800.0
2009-09-30 15:30:00,49.89,50.04,49.82,49.87,26000.0,42.6502,42.7785,42.5904,42.6331,26000.0
2009-10-01 09:30:00,49.79,49.79,49.55,49.61,12800.0,42.5647,42.5647,42.3596,42.4109,12800.0
2009-10-01 10:00:00,49.62,49.69,49.06,49.18,79200.0,42.4194,42.4793,41.9407,42.0433,79200.0
2009-10-01 10:30:00,49.16,49.29,49.11,49.13,12000.0,42.0262,42.1373,41.9834,42.0005,12000.0
2009-10-01 11:00:00,49.07,49.09,48.75,48.75,23100.0,41.9492,41.9663,41.6757,41.6757,23100.0
2009-10-01 11:30:00,48.75,48.89,48.71,48.86,19900.0,41.6757,41.7953,41.6415,41.7697,19900.0
2009-10-01 12:00:00,48.88,49.01,48.81,48.97,2900.0,41.7868,41.8979,41.727,41.8637,2900.0
2009-10-01 12:30:00,48.95,48.97,48.89,48.9,4500.0,41.8466,41.8637,41.7953,41.8039,4500.0
2009-10-01 13:00:00,48.9,48.9,48.7,48.75,3700.0,41.8039,41.8039,41.6329,41.6757,3700.0
2009-10-01 13:30:00,48.78,48.87,48.75,48.79,5600.0,41.7013,41.7783,41.6757,41.7099,5600.0
2009-10-01 14:00:00,48.84,48.94,48.76,48.93,8100.0,41.7526,41.8381,41.6842,41.8295,8100.0
2009-10-01 14:30:00,48.94,48.97,48.83,48.89,9600.0,41.8381,41.8637,41.7441,41.7953,9600.0
2009-10-01 15:00:00,48.83,48.9,48.76,48.8,19100.0,41.7441,41.8039,41.6842,41.7184,19100.0
2009-10-01 15:30:00,48.84,48.88,48.5,48.54,17600.0,41.7526,41.7868,41.4619,41.4961,17600.0
2009-10-02 09:30:00,48.1,48.56,48.09,48.4,53000.0,41.12,41.5132,41.1114,41.3765,53000.0
2009-10-02 10:00:00,48.32,48.66,48.26,48.64,26400.0,41.3081,41.5987,41.2568,41.5816,26400.0
2009-10-02 10:30:00,48.64,48.75,48.42,48.51,23200.0,41.5816,41.6757,41.3936,41.4705,23200.0
2009-10-02 11:00:00,48.5,48.5,48.39,48.42,7800.0,41.4619,41.4619,41.3679,41.3936,7800.0
2009-10-02 11:30:00,48.42,48.54,48.29,48.38,22900.0,41.3936,41.4961,41.2824,41.3594,22900.0
2009-10-02 12:00:00,48.38,48.5,48.36,48.49,4300.0,41.3594,41.4619,41.3423,41.4534,4300.0
2009-10-02 12:30:00,48.55,48.56,48.37,48.5,6500.0,41.5047,41.5132,41.3508,41.4619,6500.0
2009-10-02 13:00:00,48.56,48.57,48.49,48.5,4500.0,41.5132,41.5218,41.4534,41.4619,4500.0
2009-10-02 13:30:00,48.54,48.54,48.46,48.53,3600.0,41.4961,41.4961,41.4277,41.4876,3600.0
2009-10-02 14:00:00,48.42,48.54,48.42,48.53,3900.0,41.3936,41.4961,41.3936,41.4876,3900.0
2009-10-02 14:30:00,48.55,48.58,48.48,48.52,11900.0,41.5047,41.5303,41.4448,41.479,11900.0
2009-10-02 15:00:00,48.52,48.56,48.43,48.45,5800.0,41.479,41.5132,41.4021,41.4192,5800.0
2009-10-02 15:30:00,48.45,48.49,48.26,48.31,5400.0,41.4192,41.4534,41.2568,41.2995,5400.0
2009-10-05 09:30:00,48.53,48.7,48.36,48.55,18600.0,41.4876,41.6329,41.3423,41.5047,18600.0
2009-10-05 10:00:00,48.58,48.66,48.22,48.48,14700.0,41.5303,41.5987,41.2226,41.4448,14700.0
2009-10-05 10:30:00,48.51,48.79,48.49,48.79,10400.0,41.4705,41.7099,41.4534,41.7099,10400.0
2009-10-05 11:00:00,48.82,48.83,48.68,48.71,10100.0,41.7355,41.7441,41.6158,41.6415,10100.0
2009-10-05 11:30:00,48.75,48.78,48.57,48.69,10500.0,41.6757,41.7013,41.5218,41.6244,10500.0
2009-10-05 12:00:00,48.69,48.69,48.61,48.67,8500.0,41.6244,41.6244,41.556,41.6073,8500.0
2009-10-05 12:30:00,48.67,48.76,48.66,48.69,7300.0,41.6073,41.6842,41.5987,41.6244,7300.0
2009-10-05 13:00:00,48.72,48.76,48.71,48.75,7500.0,41.65,41.6842,41.6415,41.6757,7500.0
2009-10-05 13:30:00,48.75,48.75,48.67,48.73,5700.0,41.6757,41.6757,41.6073,41.6586,5700.0
2009-10-05 14:00:00,48.76,48.76,48.66,48.72,9000.0,41.6842,41.6842,41.5987,41.65,9000.0
2009-10-05 14:30:00,48.74,48.97,48.74,48.91,6300.0,41.6671,41.8637,41.6671,41.8124,6300.0
2009-10-05 15:00:00,48.93,48.94,48.83,48.83,12800.0,41.8295,41.8381,41.7441,41.7441,12800.0
2009-10-05 15:30:00,48.82,48.88,48.76,48.78,22000.0,41.7355,41.7868,41.6842,41.7013,22000.0
2009-10-06 09:30:00,49.07,49.6,49.07,49.5,38600.0,41.9492,42.4023,41.9492,42.3168,38600.0
2009-10-06 10:00:00,49.51,49.65,49.5,49.57,9000.0,42.3254,42.4451,42.3168,42.3767,9000.0
2009-10-06 10:30:00,49.56,49.66,49.48,49.63,13200.0,42.3681,42.4536,42.2997,42.428,13200.0
2009-10-06 11:00:00,49.61,49.84,49.61,49.75,12900.0,42.4109,42.6075,42.4109,42.5305,12900.0
2009-10-06 11:30:00,49.75,49.78,49.66,49.69,7200.0,42.5305,42.5562,42.4536,42.4793,7200.0
2009-10-06 12:00:00,49.7,49.76,49.66,49.71,16500.0,42.4878,42.5391,42.4536,42.4964,16500.0
2009-10-06 12:30:00,49.71,49.79,49.7,49.7,4800.0,42.4964,42.5647,42.4878,42.4878,4800.0
2009-10-06 13:00:00,49.67,49.71,49.62,49.71,3300.0,42.4622,42.4964,42.4194,42.4964,3300.0
2009-10-06 13:30:00,49.7,49.7,49.48,49.5,7500.0,42.4878,42.4878,42.2997,42.3168,7500.0
2009-10-06 14:00:00,49.49,49.52,49.28,49.29,16300.0,42.3083,42.3339,42.1288,42.1373,16300.0
2009-10-06 14:30:00,49.29,49.51,49.29,49.49,13700.0,42.1373,42.3254,42.1373,42.3083,13700.0
2009-10-06 15:00:00,49.49,49.74,49.46,49.69,14600.0,42.3083,42.522,42.2826,42.4793,14600.0
2009-10-06 15:30:00,49.69,49.75,49.65,49.73,17200.0,42.4793,42.5305,42.4451,42.5135,17200.0
2009-10-07 09:30:00,49.62,49.78,49.57,49.68,22700.0,42.4194,42.5562,42.3767,42.4707,22700.0
2009-10-07 10:00:00,49.7,49.89,49.63,49.84,17200.0,42.4878,42.6502,42.428,42.6075,17200.0
2009-10-07 10:30:00,49.8,49.84,49.65,49.83,18900.0,42.5733,42.6075,42.4451,42.5989,18900.0
2009-10-07 11:00:00,49.84,49.93,49.78,49.78,16600.0,42.6075,42.6844,42.5562,42.5562,16600.0
2009-10-07 11:30:00,49.79,49.79,49.65,49.65,11000.0,42.5647,42.5647,42.4451,42.4451,11000.0
2009-10-07 12:00:00,49.65,49.76,49.65,49.76,9900.0,42.4451,42.5391,42.4451,42.5391,9900.0
2009-10-07 12:30:00,49.73,49.8,49.68,49.8,8200.0,42.5135,42.5733,42.4707,42.5733,8200.0
2009-10-07 13:00:00,49.81,49.81,49.74,49.8,5700.0,42.5818,42.5818,42.522,42.5733,5700.0
2009-10-07 13:30:00,49.8,49.83,49.72,49.77,8400.0,42.5733,42.5989,42.5049,42.5476,8400.0
2009-10-07 14:00:00,49.77,49.77,49.61,49.68,18300.0,42.5476,42.5476,42.4109,42.4707,18300.0
2009-10-07 14:30:00,49.68,49.8,49.66,49.8,9700.0,42.4707,42.5733,42.4536,42.5733,9700.0
2009-10-07 15:00:00,49.76,49.81,49.71,49.81,10300.0,42.5391,42.5818,42.4964,42.5818,10300.0
2009-10-07 15:30:00,49.82,49.93,49.78,49.93,9300.0,42.5904,42.6844,42.5562,42.6844,9300.0
2009-10-08 09:30:00,50.24,50.27,50.08,50.14,44900.0,42.9494,42.9751,42.8127,42.864,44900.0
2009-10-08 10:00:00,50.1,50.13,49.92,50.12,20500.0,42.8298,42.8554,42.6759,42.8469,20500.0
2009-10-08 10:30:00,50.11,50.22,50.11,50.19,15200.0,42.8383,42.9323,42.8383,42.9067,15200.0
2009-10-08 11:00:00,50.19,50.39,50.13,50.39,15500.0,42.9067,43.0777,42.8554,43.0777,15500.0
2009-10-08 11:30:00,50.39,50.45,50.35,50.39,10500.0,43.0777,43.129,43.0435,43.0777,10500.0
2009-10-08 12:00:00,50.41,50.5,50.34,50.48,7700.0,43.0948,43.1717,43.0349,43.1546,7700.0
2009-10-08 12:30:00,50.5,50.51,50.41,50.46,6700.0,43.1717,43.1803,43.0948,43.1375,6700.0
2009-10-08 13:00:00,50.43,50.43,50.32,50.35,8300.0,43.1119,43.1119,43.0178,43.0435,8300.0
2009-10-08 13:30:00,50.33,50.34,50.21,50.31,7200.0,43.0264,43.0349,42.9238,43.0093,7200.0
2009-10-08 14:00:00,50.32,50.33,50.15,50.2,8800.0,43.0178,43.0264,42.8725,42.9152,8800.0
2009-10-08 14:30:00,50.17,50.3,50.16,50.25,7000.0,42.8896,43.0007,42.8811,42.958,7000.0
2009-10-08 15:00:00,50.27,50.38,50.24,50.24,5200.0,42.9751,43.0691,42.9494,42.9494,5200.0
2009-10-08 15:30:00,50.23,50.26,50.09,50.11,13500.0,42.9409,42.9665,42.8212,42.8383,13500.0
2009-10-09 09:30:00,50.04,50.5,50.02,50.5,40500.0,42.7785,43.1717,42.7614,43.1717,40500.0
2009-10-09 10:00:00,50.48,50.55,50.38,50.46,17800.0,43.1546,43.2145,43.0691,43.1375,17800.0
2009-10-09 10:30:00,50.54,50.55,50.42,50.5,14600.0,43.2059,43.2145,43.1033,43.1717,14600.0
2009-10-09 11:00:00,50.5,50.59,50.48,50.58,16000.0,43.1717,43.2487,43.1546,43.2401,16000.0
2009-10-09 11:30:00,50.58,50.6,50.53,50.56,11700.0,43.2401,43.2572,43.1974,43.223,11700.0
2009-10-09 12:00:00,50.56,50.6,50.5,50.53,24000.0,43.223,43.2572,43.1717,43.1974,24000.0
2009-10-09 12:30:00,50.51,50.54,50.45,50.54,17700.0,43.1803,43.2059,43.129,43.2059,17700.0
2009-10-09 13:00:00,50.58,50.6,50.54,50.6,9200.0,43.2401,43.2572,43.2059,43.2572,9200.0
2009-10-09 13:30:00,50.64,50.64,50.56,50.59,5800.0,43.2914,43.2914,43.223,43.2487,5800.0
2009-10-09 14:00:00,50.59,50.64,50.55,50.61,10200.0,43.2487,43.2914,43.2145,43.2658,10200.0
2009-10-09 14:30:00,50.64,50.67,50.59,50.67,8000.0,43.2914,43.317,43.2487,43.317,8000.0
2009-10-09 15:00:00,50.67,50.8,50.67,50.76,14100.0,43.317,43.4282,43.317,43.394,14100.0
2009-10-09 15:30:00,50.76,50.78,50.66,50.77,28100.0,43.394,43.4111,43.3085,43.4025,28100.0
2009-10-12 09:30:00,50.97,51.13,50.94,51.13,43400.0,43.5735,43.7103,43.5479,43.7103,43400.0
2009-10-12 10:00:00,51.13,51.17,51.04,51.09,9600.0,43.7103,43.7445,43.6334,43.6761,9600.0
2009-10-12 10:30:00,51.1,51.16,51.09,51.16,6000.0,43.6846,43.7359,43.6761,43.7359,6000.0
2009-10-12 11:00:00,51.14,51.17,51.09,51.13,8300.0,43.7188,43.7445,43.6761,43.7103,8300.0
2009-10-12 11:30:00,51.12,51.12,51.04,51.05,17100.0,43.7017,43.7017,43.6334,43.6419,17100.0
2009-10-12 12:00:00,51.03,51.04,50.99,50.99,6000.0,43.6248,43.6334,43.5906,43.5906,6000.0
2009-10-12 12:30:00,50.95,51.02,50.95,51.01,6600.0,43.5564,43.6163,43.5564,43.6077,6600.0
2009-10-12 13:00:00,50.98,51.02,50.95,50.98,2900.0,43.5821,43.6163,43.5564,43.5821,2900.0
2009-10-12 13:30:00,50.97,51.03,50.97,51.02,6000.0,43.5735,43.6248,43.5735,43.6163,6000.0
2009-10-12 14:00:00,51.0,51.0,50.65,50.7,12200.0,43.5992,43.5992,43.2999,43.3427,12200.0
2009-10-12 14:30:00,50.67,50.72,50.56,50.72,8800.0,43.317,43.3598,43.223,43.3598,8800.0
2009-10-12 15:00:00,50.73,50.85,50.73,50.85,4000.0,43.3683,43.4709,43.3683,43.4709,4000.0
2009-10-12 15:30:00,50.89,50.9,50.8,50.9,21900.0,43.5051,43.5137,43.4282,43.5137,21900.0
2009-10-13 09:30:00,50.82,51.03,50.75,50.79,27800.0,43.4453,43.6248,43.3854,43.4196,27800.0
2009-10-13 10:00:00,50.69,50.8,50.62,50.8,7000.0,43.3341,43.4282,43.2743,43.4282,7000.0
2009-10-13 10:30:00,50.81,50.84,50.74,50.8,9500.0,43.4367,43.4624,43.3769,43.4282,9500.0
2009-10-13 11:00:00,50.8,50.84,50.74,50.84,7700.0,43.4282,43.4624,43.3769,43.4624,7700.0
2009-10-13 11:30:00,50.85,51.1,50.85,51.06,10000.0,43.4709,43.6846,43.4709,43.6504,10000.0
2009-10-13 12:00:00,51.08,51.1,50.99,51.01,3700.0,43.6675,43.6846,43.5906,43.6077,3700.0
2009-10-13 12:30:00,50.95,50.95,50.9,50.93,1200.0,43.5564,43.5564,43.5137,43.5393,1200.0
2009-10-13 13:00:00,50.94,50.98,50.9,50.94,6000.0,43.5479,43.5821,43.5137,43.5479,6000.0
2009-10-13 13:30:00,50.95,50.95,50.82,50.88,10000.0,43.5564,43.5564,43.4453,43.4966,10000.0
2009-10-13 14:00:00,50.87,50.89,50.75,50.82,8200.0,43.488,43.5051,43.3854,43.4453,8200.0
2009-10-13 14:30:00,50.79,50.9,50.79,50.84,8600.0,43.4196,43.5137,43.4196,43.4624,8600.0
2009-10-13 15:00:00,50.88,50.99,50.83,50.92,3700.0,43.4966,43.5906,43.4538,43.5308,3700.0
2009-10-13 15:30:00,50.95,50.95,50.86,50.92,11700.0,43.5564,43.5564,43.4795,43.5308,11700.0
2009-10-14 09:30:00,51.72,51.72,51.35,51.49,87000.0,44.2147,44.2147,43.8984,44.0181,87000.0
2009-10-14 10:00:00,51.45,51.56,51.4,51.42,41500.0,43.9839,44.0779,43.9411,43.9582,41500.0
2009-10-14 10:30:00,51.43,51.52,51.4,51.51,22100.0,43.9668,44.0437,43.9411,44.0351,22100.0
2009-10-14 11:00:00,51.51,51.65,51.51,51.62,39900.0,44.0351,44.1548,44.0351,44.1292,39900.0
2009-10-14 11:30:00,51.59,51.62,51.54,51.55,12100.0,44.1035,44.1292,44.0608,44.0693,12100.0
2009-10-14 12:00:00,51.56,51.56,51.46,51.53,15100.0,44.0779,44.0779,43.9924,44.0522,15100.0
2009-10-14 12:30:00,51.49,51.53,51.44,51.53,11200.0,44.0181,44.0522,43.9753,44.0522,11200.0
2009-10-14 13:00:00,51.55,51.6,51.51,51.51,20400.0,44.0693,44.1121,44.0351,44.0351,20400.0
2009-10-14 13:30:00,51.52,51.55,51.47,51.48,11000.0,44.0437,44.0693,44.001,44.0095,11000.0
2009-10-14 14:00:00,51.53,51.56,51.46,51.48,11200.0,44.0522,44.0779,43.9924,44.0095,11200.0
2009-10-14 14:30:00,51.46,51.51,51.44,51.5,6500.0,43.9924,44.0351,43.9753,44.0266,6500.0
2009-10-14 15:00:00,51.52,51.71,51.52,51.71,8700.0,44.0437,44.2061,44.0437,44.2061,8700.0
2009-10-14 15:30:00,51.69,51.74,51.62,51.63,26000.0,44.189,44.2318,44.1292,44.1377,26000.0
2009-10-15 09:30:00,51.42,51.53,51.38,51.5,21100.0,43.9582,44.0522,43.924,44.0266,21100.0
2009-10-15 10:00:00,51.51,51.51,51.34,51.34,15800.0,44.0351,44.0351,43.8898,43.8898,15800.0
2009-10-15 10:30:00,51.36,51.38,51.22,51.28,10500.0,43.9069,43.924,43.7872,43.8385,10500.0
2009-10-15 11:00:00,51.32,51.37,51.27,51.28,6500.0,43.8727,43.9155,43.83,43.8385,6500.0
2009-10-15 11:30:00,51.25,51.31,51.24,51.3,9000.0,43.8129,43.8642,43.8043,43.8556,9000.0
2009-10-15 12:00:00,51.36,51.43,51.33,51.36,6600.0,43.9069,43.9668,43.8813,43.9069,6600.0
2009-10-15 12:30:00,51.38,51.38,51.3,51.3,4600.0,43.924,43.924,43.8556,43.8556,4600.0
2009-10-15 13:00:00,51.34,51.39,51.3,51.39,3900.0,43.8898,43.9326,43.8556,43.9326,3900.0
2009-10-15 13:30:00,51.38,51.39,51.34,51.35,3700.0,43.924,43.9326,43.8898,43.8984,3700.0
2009-10-15 14:00:00,51.33,51.4,51.29,51.34,5600.0,43.8813,43.9411,43.8471,43.8898,5600.0
2009-10-15 14:30:00,51.31,51.51,51.31,51.48,11700.0,43.8642,44.0351,43.8642,44.0095,11700.0
2009-10-15 15:00:00,51.5,51.53,51.46,51.46,13800.0,44.0266,44.0522,43.9924,43.9924,13800.0
2009-10-15 15:30:00,51.47,51.54,51.41,51.54,7200.0,44.001,44.0608,43.9497,44.0608,7200.0
2009-10-16 09:30:00,51.32,51.33,51.0,51.02,60500.0,43.8727,43.8813,43.5992,43.6163,60500.0
2009-10-16 10:00:00,50.98,50.98,50.75,50.88,12000.0,43.5821,43.5821,43.3854,43.4966,12000.0
2009-10-16 10:30:00,50.89,50.94,50.77,50.81,19400.0,43.5051,43.5479,43.4025,43.4367,19400.0
2009-10-16 11:00:00,50.82,50.88,50.75,50.75,4600.0,43.4453,43.4966,43.3854,43.3854,4600.0
2009-10-16 11:30:00,50.78,50.81,50.72,50.81,2500.0,43.4111,43.4367,43.3598,43.4367,2500.0
2009-10-16 12:00:00,50.85,50.93,50.82,50.87,6100.0,43.4709,43.5393,43.4453,43.488,6100.0
2009-10-16 12:30:00,50.9,50.9,50.83,50.85,12700.0,43.5137,43.5137,43.4538,43.4709,12700.0
2009-10-16 13:00:00,50.88,51.06,50.83,51.06,3800.0,43.4966,43.6504,43.4538,43.6504,3800.0
2009-10-16 13:30:00,51.13,51.22,51.1,51.12,10400.0,43.7103,43.7872,43.6846,43.7017,10400.0
2009-10-16 14:00:00,51.1,51.16,51.01,51.1,5200.0,43.6846,43.7359,43.6077,43.6846,5200.0
2009-10-16 14:30:00,51.1,51.14,51.07,51.08,2500.0,43.6846,43.7188,43.659,43.6675,2500.0
2009-10-16 15:00:00,51.08,51.14,51.04,51.12,6000.0,43.6675,43.7188,43.6334,43.7017,6000.0
2009-10-16 15:30:00,51.11,51.2,50.98,51.01,5900.0,43.6932,43.7701,43.5821,43.6077,5900.0
2009-10-19 09:30:00,51.08,51.26,50.96,50.96,24500.0,43.6675,43.8214,43.565,43.565,24500.0
2009-10-19 10:00:00,50.99,51.16,50.89,51.16,8400.0,43.5906,43.7359,43.5051,43.7359,8400.0
2009-10-19 10:30:00,51.17,51.34,51.17,51.33,17900.0,43.7445,43.8898,43.7445,43.8813,17900.0
2009-10-19 11:00:00,51.3,51.44,51.29,51.44,9700.0,43.8556,43.9753,43.8471,43.9753,9700.0
2009-10-19 11:30:00,51.5,51.61,51.48,51.61,11400.0,44.0266,44.1206,44.0095,44.1206,11400.0
2009-10-19 12:00:00,51.62,51.62,51.49,51.49,3600.0,44.1292,44.1292,44.0181,44.0181,3600.0
2009-10-19 12:30:00,51.5,51.53,51.48,51.51,8200.0,44.0266,44.0522,44.0095,44.0351,8200.0
2009-10-19 13:00:00,51.44,51.51,51.41,51.46,3400.0,43.9753,44.0351,43.9497,43.9924,3400.0
2009-10-19 13:30:00,51.51,51.53,51.43,51.5,6400.0,44.0351,44.0522,43.9668,44.0266,6400.0
2009-10-19 14:00:00,51.51,51.51,51.45,51.49,5200.0,44.0351,44.0351,43.9839,44.0181,5200.0
2009-10-19 14:30:00,51.51,51.51,51.39,51.47,4700.0,44.0351,44.0351,43.9326,44.001,4700.0
2009-10-19 15:00:00,51.5,51.54,51.44,51.45,4700.0,44.0266,44.0608,43.9753,43.9839,4700.0
2009-10-19 15:30:00,51.44,51.6,51.44,51.56,24700.0,43.9753,44.1121,43.9753,44.0779,24700.0
2009-10-20 09:30:00,51.84,51.9,51.54,51.7,48800.0,44.3173,44.3686,44.0608,44.1976,48800.0
2009-10-20 10:00:00,51.78,51.78,51.45,51.55,13200.0,44.266,44.266,43.9839,44.0693,13200.0
2009-10-20 10:30:00,51.57,51.68,51.5,51.68,11800.0,44.0864,44.1805,44.0266,44.1805,11800.0
2009-10-20 11:00:00,51.68,51.68,51.48,51.48,6400.0,44.1805,44.1805,44.0095,44.0095,6400.0
2009-10-20 11:30:00,51.5,51.5,51.27,51.35,5300.0,44.0266,44.0266,43.83,43.8984,5300.0
2009-10-20 12:00:00,51.28,51.3,51.19,51.3,6700.0,43.8385,43.8556,43.7616,43.8556,6700.0
2009-10-20 12:30:00,51.28,51.29,51.17,51.29,10300.0,43.8385,43.8471,43.7445,43.8471,10300.0
2009-10-20 13:00:00,51.28,51.37,51.28,51.28,1700.0,43.8385,43.9155,43.8385,43.8385,1700.0
2009-10-20 13:30:00,51.36,51.4,51.3,51.3,2000.0,43.9069,43.9411,43.8556,43.8556,2000.0
2009-10-20 14:00:00,51.31,51.46,51.31,51.38,5300.0,43.8642,43.9924,43.8642,43.924,5300.0
2009-10-20 14:30:00,51.35,51.48,51.35,51.42,3700.0,43.8984,44.0095,43.8984,43.9582,3700.0
2009-10-20 15:00:00,51.44,51.46,51.33,51.33,7300.0,43.9753,43.9924,43.8813,43.8813,7300.0
2009-10-20 15:30:00,51.45,51.53,51.41,51.51,13700.0,43.9839,44.0522,43.9497,44.0351,13700.0
2009-10-21 09:30:00,51.45,52.0,51.45,51.92,31000.0,43.9839,44.454,43.9839,44.3857,31000.0
2009-10-21 10:00:00,51.95,52.14,51.92,52.08,14200.0,44.4113,44.5737,44.3857,44.5224,14200.0
2009-10-21 10:30:00,52.12,52.23,52.0,52.03,33700.0,44.5566,44.6507,44.454,44.4797,33700.0
2009-10-21 11:00:00,52.03,52.03,51.88,51.95,19900.0,44.4797,44.4797,44.3515,44.4113,19900.0
2009-10-21 11:30:00,51.93,51.96,51.77,51.81,18200.0,44.3942,44.4198,44.2574,44.2916,18200.0
2009-10-21 12:00:00,51.84,51.87,51.76,51.81,6900.0,44.3173,44.3429,44.2489,44.2916,6900.0
2009-10-21 12:30:00,51.87,51.93,51.82,51.9,7400.0,44.3429,44.3942,44.3002,44.3686,7400.0
2009-10-21 13:00:00,51.87,51.93,51.86,51.9,2700.0,44.3429,44.3942,44.3344,44.3686,2700.0
2009-10-21 13:30:00,51.86,51.99,51.81,51.99,18500.0,44.3344,44.4455,44.2916,44.4455,18500.0
2009-10-21 14:00:00,51.93,51.99,51.79,51.85,8800.0,44.3942,44.4455,44.2745,44.3258,8800.0
2009-10-21 14:30:00,51.88,51.92,51.82,51.92,5600.0,44.3515,44.3857,44.3002,44.3857,5600.0
2009-10-21 15:00:00,51.92,51.95,51.61,51.61,11900.0,44.3857,44.4113,44.1206,44.1206,11900.0
2009-10-21 15:30:00,51.54,51.57,51.24,51.31,23200.0,44.0608,44.0864,43.8043,43.8642,23200.0
2009-10-22 09:30:00,51.26,51.38,50.86,50.93,60700.0,43.8214,43.924,43.4795,43.5393,60700.0
2009-10-22 10:00:00,50.94,51.05,50.77,50.99,26300.0,43.5479,43.6419,43.4025,43.5906,26300.0
2009-10-22 10:30:00,50.98,51.05,50.86,51.05,18900.0,43.5821,43.6419,43.4795,43.6419,18900.0
2009-10-22 11:00:00,51.09,51.11,51.07,51.07,3000.0,43.6761,43.6932,43.659,43.659,3000.0
2009-10-22 11:30:00,51.08,51.16,51.0,51.02,2900.0,43.6675,43.7359,43.5992,43.6163,2900.0
2009-10-22 12:00:00,51.13,51.13,51.03,51.03,2900.0,43.7103,43.7103,43.6248,43.6248,2900.0
2009-10-22 12:30:00,51.05,51.21,51.05,51.19,5700.0,43.6419,43.7787,43.6419,43.7616,5700.0
2009-10-22 13:00:00,51.23,51.28,51.19,51.2,6100.0,43.7958,43.8385,43.7616,43.7701,6100.0
2009-10-22 13:30:00,51.17,51.2,51.11,51.19,7500.0,43.7445,43.7701,43.6932,43.7616,7500.0
2009-10-22 14:00:00,51.26,51.52,51.22,51.5,14500.0,43.8214,44.0437,43.7872,44.0266,14500.0
2009-10-22 14:30:00,51.51,51.53,51.45,51.51,5000.0,44.0351,44.0522,43.9839,44.0351,5000.0
2009-10-22 15:00:00,51.48,51.67,51.48,51.65,10800.0,44.0095,44.1719,44.0095,44.1548,10800.0
2009-10-22 15:30:00,51.63,51.64,51.5,51.51,5700.0,44.1377,44.1463,44.0266,44.0351,5700.0
2009-10-23 09:30:00,52.2,52.3,51.94,52.09,32700.0,44.625,44.7105,44.4027,44.531,32700.0
2009-10-23 10:00:00,52.1,52.2,51.71,51.88,25300.0,44.5395,44.625,44.2061,44.3515,25300.0
2009-10-23 10:30:00,51.86,51.86,51.45,51.45,19400.0,44.3344,44.3344,43.9839,43.9839,19400.0
2009-10-23 11:00:00,51.44,51.61,51.39,51.46,18000.0,43.9753,44.1206,43.9326,43.9924,18000.0
2009-10-23 11:30:00,51.42,51.63,51.41,51.59,14300.0,43.9582,44.1377,43.9497,44.1035,14300.0
2009-10-23 12:00:00,51.64,51.68,51.54,51.57,9300.0,44.1463,44.1805,44.0608,44.0864,9300.0
2009-10-23 12:30:00,51.55,51.64,51.52,51.56,9500.0,44.0693,44.1463,44.0437,44.0779,9500.0
2009-10-23 13:00:00,51.54,51.59,51.43,51.45,8700.0,44.0608,44.1035,43.9668,43.9839,8700.0
2009-10-23 13:30:00,51.37,51.39,51.26,51.35,10400.0,43.9155,43.9326,43.8214,43.8984,10400.0
2009-10-23 14:00:00,51.33,51.46,51.25,51.46,14600.0,43.8813,43.9924,43.8129,43.9924,14600.0
2009-10-23 14:30:00,51.42,51.44,51.31,51.35,6100.0,43.9582,43.9753,43.8642,43.8984,6100.0
2009-10-23 15:00:00,51.36,51.45,51.27,51.33,14200.0,43.9069,43.9839,43.83,43.8813,14200.0
2009-10-23 15:30:00,51.32,51.39,51.17,51.34,21700.0,43.8727,43.9326,43.7445,43.8898,21700.0
2009-10-26 09:30:00,51.37,52.0,51.35,51.97,38400.0,43.9155,44.454,43.8984,44.4284,38400.0
2009-10-26 10:00:00,51.99,52.07,51.95,51.95,16700.0,44.4455,44.5139,44.4113,44.4113,16700.0
2009-10-26 10:30:00,51.97,52.02,51.89,51.96,29400.0,44.4284,44.4711,44.36,44.4198,29400.0
2009-10-26 11:00:00,51.98,52.1,51.85,51.85,42400.0,44.4369,44.5395,44.3258,44.3258,42400.0
2009-10-26 11:30:00,51.83,51.83,51.11,51.14,65200.0,44.3087,44.3087,43.6932,43.7188,65200.0
2009-10-26 12:00:00,51.13,51.25,50.96,51.18,16700.0,43.7103,43.8129,43.565,43.753,16700.0
2009-10-26 12:30:00,51.19,51.33,51.13,51.33,13200.0,43.7616,43.8813,43.7103,43.8813,13200.0
2009-10-26 13:00:00,51.28,51.28,51.08,51.16,11700.0,43.8385,43.8385,43.6675,43.7359,11700.0
2009-10-26 13:30:00,51.14,51.31,51.13,51.25,10300.0,43.7188,43.8642,43.7103,43.8129,10300.0
2009-10-26 14:00:00,51.17,51.23,51.07,51.11,9500.0,43.7445,43.7958,43.659,43.6932,9500.0
2009-10-26 14:30:00,51.12,51.16,51.0,51.16,13600.0,43.7017,43.7359,43.5992,43.7359,13600.0
2009-10-26 15:00:00,51.21,51.21,51.04,51.04,4200.0,43.7787,43.7787,43.6334,43.6334,4200.0
2009-10-26 15:30:00,51.07,51.25,51.07,51.14,5400.0,43.659,43.8129,43.659,43.7188,5400.0
2009-10-27 09:30:00,51.14,51.39,51.08,51.11,28200.0,43.7188,43.9326,43.6675,43.6932,28200.0
2009-10-27 10:00:00,51.05,51.05,50.57,51.02,67000.0,43.6419,43.6419,43.2316,43.6163,67000.0
2009-10-27 10:30:00,50.97,51.3,50.96,51.06,64900.0,43.5735,43.8556,43.565,43.6504,64900.0
2009-10-27 11:00:00,51.09,51.09,50.91,50.95,10800.0,43.6761,43.6761,43.5222,43.5564,10800.0
2009-10-27 11:30:00,50.99,51.06,50.92,51.01,18900.0,43.5906,43.6504,43.5308,43.6077,18900.0
2009-10-27 12:00:00,51.01,51.03,50.91,50.91,5300.0,43.6077,43.6248,43.5222,43.5222,5300.0
2009-10-27 12:30:00,50.87,50.9,50.78,50.79,7500.0,43.488,43.5137,43.4111,43.4196,7500.0
2009-10-27 13:00:00,50.81,50.85,50.5,50.53,12500.0,43.4367,43.4709,43.1717,43.1974,12500.0
2009-10-27 13:30:00,50.53,50.63,50.45,50.55,6200.0,43.1974,43.2828,43.129,43.2145,6200.0
2009-10-27 14:00:00,50.6,50.74,50.49,50.74,5000.0,43.2572,43.3769,43.1632,43.3769,5000.0
2009-10-27 14:30:00,50.7,50.84,50.58,50.8,4000.0,43.3427,43.4624,43.2401,43.4282,4000.0
2009-10-27 15:00:00,50.75,50.75,50.65,50.67,3700.0,43.3854,43.3854,43.2999,43.317,3700.0
2009-10-27 15:30:00,50.74,50.74,50.53,50.61,8800.0,43.3769,43.3769,43.1974,43.2658,8800.0
2009-10-28 09:30:00,50.41,50.64,50.19,50.49,21600.0,43.0948,43.2914,42.9067,43.1632,21600.0
2009-10-28 10:00:00,50.48,50.58,50.31,50.31,18100.0,43.1546,43.2401,43.0093,43.0093,18100.0
2009-10-28 10:30:00,50.34,50.4,49.89,50.06,25900.0,43.0349,43.0862,42.6502,42.7956,25900.0
2009-10-28 11:00:00,50.08,50.23,49.99,50.23,9100.0,42.8127,42.9409,42.7357,42.9409,9100.0
2009-10-28 11:30:00,50.2,50.23,50.13,50.19,6200.0,42.9152,42.9409,42.8554,42.9067,6200.0
2009-10-28 12:00:00,50.2,50.2,49.92,50.0,6300.0,42.9152,42.9152,42.6759,42.7443,6300.0
2009-10-28 12:30:00,50.01,50.01,49.78,49.84,20500.0,42.7528,42.7528,42.5562,42.6075,20500.0
2009-10-28 13:00:00,49.83,50.16,49.81,50.05,35800.0,42.5989,42.8811,42.5818,42.787,35800.0
2009-10-28 13:30:00,50.01,50.07,49.93,49.93,4300.0,42.7528,42.8041,42.6844,42.6844,4300.0
2009-10-28 14:00:00,49.93,49.97,49.82,49.82,17800.0,42.6844,42.7186,42.5904,42.5904,17800.0
2009-10-28 14:30:00,49.81,49.88,49.7,49.83,12700.0,42.5818,42.6417,42.4878,42.5989,12700.0
2009-10-28 15:00:00,49.76,49.84,49.67,49.69,13100.0,42.5391,42.6075,42.4622,42.4793,13100.0
2009-10-28 15:30:00,49.68,49.71,49.52,49.64,27900.0,42.4707,42.4964,42.3339,42.4365,27900.0
2009-10-29 09:30:00,50.09,50.15,49.91,50.04,17700.0,42.8212,42.8725,42.6673,42.7785,17700.0
2009-10-29 10:00:00,50.14,50.32,50.09,50.24,5200.0,42.864,43.0178,42.8212,42.9494,5200.0
2009-10-29 10:30:00,50.16,50.3,50.15,50.27,3900.0,42.8811,43.0007,42.8725,42.9751,3900.0
2009-10-29 11:00:00,50.36,50.36,50.28,50.28,17200.0,43.052,43.052,42.9836,42.9836,17200.0
2009-10-29 11:30:00,50.29,50.34,50.2,50.29,5200.0,42.9922,43.0349,42.9152,42.9922,5200.0
2009-10-29 12:00:00,50.28,50.35,50.26,50.3,13100.0,42.9836,43.0435,42.9665,43.0007,13100.0
2009-10-29 12:30:00,50.3,50.42,50.28,50.36,8400.0,43.0007,43.1033,42.9836,43.052,8400.0
2009-10-29 13:00:00,50.36,50.39,50.32,50.39,10400.0,43.052,43.0777,43.0178,43.0777,10400.0
2009-10-29 13:30:00,50.38,50.51,50.37,50.46,20700.0,43.0691,43.1803,43.0606,43.1375,20700.0
2009-10-29 14:00:00,50.44,50.46,50.4,50.46,6400.0,43.1204,43.1375,43.0862,43.1375,6400.0
2009-10-29 14:30:00,50.45,50.61,50.45,50.59,7000.0,43.129,43.2658,43.129,43.2487,7000.0
2009-10-29 15:00:00,50.57,50.65,50.53,50.57,6500.0,43.2316,43.2999,43.1974,43.2316,6500.0
2009-10-29 15:30:00,50.57,50.61,50.44,50.61,19900.0,43.2316,43.2658,43.1204,43.2658,19900.0
2009-10-30 09:30:00,50.47,50.85,50.23,50.35,37400.0,43.1461,43.4709,42.9409,43.0435,37400.0
2009-10-30 10:00:00,50.36,50.52,50.36,50.41,7700.0,43.052,43.1888,43.052,43.0948,7700.0
2009-10-30 10:30:00,50.35,50.41,50.25,50.41,4700.0,43.0435,43.0948,42.958,43.0948,4700.0
2009-10-30 11:00:00,50.42,50.43,50.21,50.21,24700.0,43.1033,43.1119,42.9238,42.9238,24700.0
2009-10-30 11:30:00,50.19,50.19,49.74,49.8,26200.0,42.9067,42.9067,42.522,42.5733,26200.0
2009-10-30 12:00:00,49.83,49.94,49.58,49.6,19000.0,42.5989,42.693,42.3852,42.4023,19000.0
2009-10-30 12:30:00,49.6,49.71,49.34,49.42,18000.0,42.4023,42.4964,42.18,42.2484,18000.0
2009-10-30 13:00:00,49.45,49.59,49.44,49.46,7500.0,42.2741,42.3938,42.2655,42.2826,7500.0
2009-10-30 13:30:00,49.53,49.54,49.28,49.52,29700.0,42.3425,42.351,42.1288,42.3339,29700.0
2009-10-30 14:00:00,49.46,49.69,49.45,49.49,12800.0,42.2826,42.4793,42.2741,42.3083,12800.0
2009-10-30 14:30:00,49.51,49.51,49.38,49.5,4200.0,42.3254,42.3254,42.2142,42.3168,4200.0
2009-10-30 15:00:00,49.44,49.44,49.19,49.36,18500.0,42.2655,42.2655,42.0518,42.1971,18500.0
2009-10-30 15:30:00,49.39,49.56,49.31,49.31,31200.0,42.2228,42.3681,42.1544,42.1544,31200.0
2009-11-02 09:30:00,49.48,49.48,49.05,49.39,75700.0,42.2997,42.2997,41.9321,42.2228,75700.0
2009-11-02 10:00:00,49.43,49.82,49.43,49.81,18300.0,42.257,42.5904,42.257,42.5818,18300.0
2009-11-02 10:30:00,49.84,49.97,49.61,49.61,4400.0,42.6075,42.7186,42.4109,42.4109,4400.0
2009-11-02 11:00:00,49.62,49.78,49.55,49.7,11800.0,42.4194,42.5562,42.3596,42.4878,11800.0
2009-11-02 11:30:00,49.69,49.81,49.68,49.81,7000.0,42.4793,42.5818,42.4707,42.5818,7000.0
2009-11-02 12:00:00,49.74,49.74,49.57,49.64,3200.0,42.522,42.522,42.3767,42.4365,3200.0
2009-11-02 12:30:00,49.55,49.55,49.04,49.15,14400.0,42.3596,42.3596,41.9236,42.0176,14400.0
2009-11-02 13:00:00,49.04,49.35,48.99,49.34,23100.0,41.9236,42.1886,41.8808,42.18,23100.0
2009-11-02 13:30:00,49.35,49.35,49.08,49.11,2200.0,42.1886,42.1886,41.9578,41.9834,2200.0
2009-11-02 14:00:00,49.08,49.28,48.91,49.28,27000.0,41.9578,42.1288,41.8124,42.1288,27000.0
2009-11-02 14:30:00,49.3,49.41,49.27,49.3,7900.0,42.1459,42.2399,42.1202,42.1459,7900.0
2009-11-02 15:00:00,49.38,49.42,49.22,49.3,6200.0,42.2142,42.2484,42.0775,42.1459,6200.0
2009-11-02 15:30:00,49.33,49.53,49.33,49.5,3500.0,42.1715,42.3425,42.1715,42.3168,3500.0
2009-11-03 09:30:00,49.21,49.21,49.0,49.14,29800.0,42.0689,42.0689,41.8894,42.0091,29800.0
2009-11-03 10:00:00,49.12,49.27,49.01,49.09,10200.0,41.992,42.1202,41.8979,41.9663,10200.0
2009-11-03 10:30:00,49.12,49.17,48.98,49.16,7700.0,41.992,42.0347,41.8723,42.0262,7700.0
2009-11-03 11:00:00,49.16,49.22,49.06,49.08,6000.0,42.0262,42.0775,41.9407,41.9578,6000.0
2009-11-03 11:30:00,49.11,49.11,48.97,49.06,3900.0,41.9834,41.9834,41.8637,41.9407,3900.0
2009-11-03 12:00:00,49.08,49.09,48.99,49.04,3300.0,41.9578,41.9663,41.8808,41.9236,3300.0
2009-11-03 12:30:00,49.16,49.34,49.16,49.27,2100.0,42.0262,42.18,42.0262,42.1202,2100.0
2009-11-03 13:00:00,49.25,49.29,49.19,49.22,2400.0,42.1031,42.1373,42.0518,42.0775,2400.0
2009-11-03 13:30:00,49.26,49.31,49.21,49.29,5000.0,42.1117,42.1544,42.0689,42.1373,5000.0
2009-11-03 14:00:00,49.32,49.36,49.31,49.31,8300.0,42.1629,42.1971,42.1544,42.1544,8300.0
2009-11-03 14:30:00,49.35,49.35,49.18,49.27,8400.0,42.1886,42.1886,42.0433,42.1202,8400.0
2009-11-03 15:00:00,49.23,49.32,49.23,49.32,16300.0,42.086,42.1629,42.086,42.1629,16300.0
2009-11-03 15:30:00,49.41,49.43,49.37,49.43,11000.0,42.2399,42.257,42.2057,42.257,11000.0
2009-11-04 09:30:00,49.77,49.85,49.72,49.85,35800.0,42.5476,42.616,42.5049,42.616,35800.0
2009-11-04 10:00:00,49.88,50.15,49.79,50.12,19000.0,42.6417,42.8725,42.5647,42.8469,19000.0
2009-11-04 10:30:00,50.14,50.29,50.14,50.29,10600.0,42.864,42.9922,42.864,42.9922,10600.0
2009-11-04 11:00:00,50.23,50.28,50.19,50.28,7400.0,42.9409,42.9836,42.9067,42.9836,7400.0
2009-11-04 11:30:00,50.25,50.25,50.16,50.17,500.0,42.958,42.958,42.8811,42.8896,500.0
2009-11-04 12:00:00,50.15,50.15,50.09,50.13,1400.0,42.8725,42.8725,42.8212,42.8554,1400.0
2009-11-04 12:30:00,50.16,50.18,50.12,50.15,900.0,42.8811,42.8982,42.8469,42.8725,900.0
2009-11-04 13:00:00,50.18,50.18,50.11,50.12,10400.0,42.8982,42.8982,42.8383,42.8469,10400.0
2009-11-04 13:30:00,50.14,50.14,50.07,50.1,5300.0,42.864,42.864,42.8041,42.8298,5300.0
2009-11-04 14:00:00,50.12,50.22,49.93,49.93,21200.0,42.8469,42.9323,42.6844,42.6844,21200.0
2009-11-04 14:30:00,49.91,50.33,49.91,50.29,12500.0,42.6673,43.0264,42.6673,42.9922,12500.0
2009-11-04 15:00:00,50.24,50.24,50.12,50.17,5500.0,42.9494,42.9494,42.8469,42.8896,5500.0
2009-11-04 15:30:00,50.21,50.21,49.74,49.77,12000.0,42.9238,42.9238,42.522,42.5476,12000.0
2009-11-05 09:30:00,50.43,50.65,50.26,50.64,50200.0,43.1119,43.2999,42.9665,43.2914,50200.0
2009-11-05 10:00:00,50.63,50.74,50.63,50.74,12300.0,43.2828,43.3769,43.2828,43.3769,12300.0
2009-11-05 10:30:00,50.75,50.98,50.75,50.95,7900.0,43.3854,43.5821,43.3854,43.5564,7900.0
2009-11-05 11:00:00,50.98,50.98,50.81,50.84,7900.0,43.5821,43.5821,43.4367,43.4624,7900.0
2009-11-05 11:30:00,50.84,50.86,50.68,50.68,7500.0,43.4624,43.4795,43.3256,43.3256,7500.0
2009-11-05 12:00:00,50.73,50.77,50.71,50.75,7700.0,43.3683,43.4025,43.3512,43.3854,7700.0
2009-11-05 12:30:00,50.8,50.88,50.77,50.88,6900.0,43.4282,43.4966,43.4025,43.4966,6900.0
2009-11-05 13:00:00,50.84,50.87,50.78,50.82,3000.0,43.4624,43.488,43.4111,43.4453,3000.0
2009-11-05 13:30:00,50.81,50.95,50.81,50.85,4300.0,43.4367,43.5564,43.4367,43.4709,4300.0
2009-11-05 14:00:00,50.84,50.9,50.81,50.87,8300.0,43.4624,43.5137,43.4367,43.488,8300.0
2009-11-05 14:30:00,50.86,50.91,50.83,50.88,8400.0,43.4795,43.5222,43.4538,43.4966,8400.0
2009-11-05 15:00:00,50.92,50.95,50.83,50.83,3400.0,43.5308,43.5564,43.4538,43.4538,3400.0
2009-11-05 15:30:00,50.83,50.93,50.76,50.93,10500.0,43.4538,43.5393,43.394,43.5393,10500.0
2009-11-06 09:30:00,50.61,51.17,50.55,51.14,21600.0,43.2658,43.7445,43.2145,43.7188,21600.0
2009-11-06 10:00:00,51.13,51.16,50.92,50.92,22300.0,43.7103,43.7359,43.5308,43.5308,22300.0
2009-11-06 10:30:00,50.72,50.91,50.69,50.88,4100.0,43.3598,43.5222,43.3341,43.4966,4100.0
2009-11-06 11:00:00,50.88,50.97,50.86,50.97,1700.0,43.4966,43.5735,43.4795,43.5735,1700.0
2009-11-06 11:30:00,50.95,50.95,50.89,50.9,2400.0,43.5564,43.5564,43.5051,43.5137,2400.0
2009-11-06 12:00:00,50.92,51.04,50.9,51.0,4200.0,43.5308,43.6334,43.5137,43.5992,4200.0
2009-11-06 12:30:00,51.01,51.04,50.93,50.93,2600.0,43.6077,43.6334,43.5393,43.5393,2600.0
2009-11-06 13:00:00,50.9,51.05,50.88,51.04,1300.0,43.5137,43.6419,43.4966,43.6334,1300.0
2009-11-06 13:30:00,51.02,51.04,50.97,51.0,3000.0,43.6163,43.6334,43.5735,43.5992,3000.0
2009-11-06 14:00:00,50.97,51.0,50.93,50.99,18700.0,43.5735,43.5992,43.5393,43.5906,18700.0
2009-11-06 14:30:00,50.98,50.99,50.94,50.96,3100.0,43.5821,43.5906,43.5479,43.565,3100.0
2009-11-06 15:00:00,50.95,50.96,50.83,50.96,2900.0,43.5564,43.565,43.4538,43.565,2900.0
2009-11-06 15:30:00,50.97,51.01,50.92,51.01,4700.0,43.5735,43.6077,43.5308,43.6077,4700.0
2009-11-09 09:30:00,51.38,51.68,51.34,51.62,26000.0,43.924,44.1805,43.8898,44.1292,26000.0
2009-11-09 10:00:00,51.69,51.81,51.69,51.74,15400.0,44.189,44.2916,44.189,44.2318,15400.0
2009-11-09 10:30:00,51.75,51.81,51.71,51.8,7900.0,44.2403,44.2916,44.2061,44.2831,7900.0
2009-11-09 11:00:00,51.81,51.86,51.75,51.75,8700.0,44.2916,44.3344,44.2403,44.2403,8700.0
2009-11-09 11:30:00,51.77,51.84,51.77,51.83,6700.0,44.2574,44.3173,44.2574,44.3087,6700.0
2009-11-09 12:00:00,51.78,51.84,51.78,51.81,2800.0,44.266,44.3173,44.266,44.2916,2800.0
2009-11-09 12:30:00,51.81,51.87,51.78,51.85,12600.0,44.2916,44.3429,44.266,44.3258,12600.0
2009-11-09 13:00:00,51.87,51.89,51.84,51.85,7100.0,44.3429,44.36,44.3173,44.3258,7100.0
2009-11-09 13:30:00,51.89,51.99,51.86,51.93,7400.0,44.36,44.4455,44.3344,44.3942,7400.0
2009-11-09 14:00:00,51.95,52.0,51.94,52.0,11800.0,44.4113,44.454,44.4027,44.454,11800.0
2009-11-09 14:30:00,52.0,52.07,51.99,52.07,8400.0,44.454,44.5139,44.4455,44.5139,8400.0
2009-11-09 15:00:00,52.04,52.07,52.0,52.07,3500.0,44.4882,44.5139,44.454,44.5139,3500.0
2009-11-09 15:30:00,52.06,52.1,51.96,52.09,22200.0,44.5053,44.5395,44.4198,44.531,22200.0
2009-11-10 09:30:00,51.95,52.28,51.92,52.21,12800.0,44.4113,44.6934,44.3857,44.6336,12800.0
2009-11-10 10:00:00,52.21,52.28,52.18,52.28,8500.0,44.6336,44.6934,44.6079,44.6934,8500.0
2009-11-10 10:30:00,52.26,52.26,51.94,51.95,7000.0,44.6763,44.6763,44.4027,44.4113,7000.0
2009-11-10 11:00:00,51.97,52.01,51.89,51.95,13000.0,44.4284,44.4626,44.36,44.4113,13000.0
2009-11-10 11:30:00,51.96,52.06,51.91,52.01,7000.0,44.4198,44.5053,44.3771,44.4626,7000.0
2009-11-10 12:00:00,51.97,51.99,51.9,51.9,2200.0,44.4284,44.4455,44.3686,44.3686,2200.0
2009-11-10 12:30:00,51.88,51.99,51.88,51.99,1100.0,44.3515,44.4455,44.3515,44.4455,1100.0
2009-11-10 13:00:00,52.01,52.03,51.96,52.0,4700.0,44.4626,44.4797,44.4198,44.454,4700.0
2009-11-10 13:30:00,51.99,52.0,51.94,51.98,7200.0,44.4455,44.454,44.4027,44.4369,7200.0
2009-11-10 14:00:00,51.98,52.06,51.98,52.01,14200.0,44.4369,44.5053,44.4369,44.4626,14200.0
2009-11-10 14:30:00,52.04,52.1,52.04,52.1,2800.0,44.4882,44.5395,44.4882,44.5395,2800.0
2009-11-10 15:00:00,52.07,52.13,52.05,52.11,4100.0,44.5139,44.5652,44.4968,44.5481,4100.0
2009-11-10 15:30:00,52.12,52.12,52.0,52.07,6400.0,44.5566,44.5566,44.454,44.5139,6400.0
2009-11-11 09:30:00,52.48,52.5,52.33,52.5,34800.0,44.8644,44.8815,44.7362,44.8815,34800.0
2009-11-11 10:00:00,52.53,52.66,52.48,52.58,76500.0,44.9071,45.0183,44.8644,44.9499,76500.0
2009-11-11 10:30:00,52.58,52.58,52.27,52.3,24500.0,44.9499,44.9499,44.6849,44.7105,24500.0
2009-11-11 11:00:00,52.32,52.32,52.16,52.25,13800.0,44.7276,44.7276,44.5908,44.6678,13800.0
2009-11-11 11:30:00,52.31,52.39,52.19,52.28,45100.0,44.7191,44.7874,44.6165,44.6934,45100.0
2009-11-11 12:00:00,52.26,52.34,52.25,52.32,118600.0,44.6763,44.7447,44.6678,44.7276,118600.0
2009-11-11 12:30:00,52.33,52.4,52.3,52.31,93400.0,44.7362,44.796,44.7105,44.7191,93400.0
2009-11-11 13:00:00,52.3,52.37,52.28,52.28,40800.0,44.7105,44.7703,44.6934,44.6934,40800.0
2009-11-11 13:30:00,52.29,52.29,52.15,52.2,55200.0,44.702,44.702,44.5823,44.625,55200.0
2009-11-11 14:00:00,52.2,52.33,52.19,52.32,42100.0,44.625,44.7362,44.6165,44.7276,42100.0
2009-11-11 14:30:00,52.31,52.4,52.31,52.34,39900.0,44.7191,44.796,44.7191,44.7447,39900.0
2009-11-11 15:00:00,52.35,52.37,52.27,52.35,20000.0,44.7533,44.7703,44.6849,44.7533,20000.0
2009-11-11 15:30:00,52.38,52.43,52.35,52.43,35100.0,44.7789,44.8216,44.7533,44.8216,35100.0
2009-11-12 09:30:00,52.55,52.71,52.33,52.69,90200.0,44.9242,45.061,44.7362,45.0439,90200.0
2009-11-12 10:00:00,52.71,52.71,52.44,52.55,6500.0,45.061,45.061,44.8302,44.9242,6500.0
2009-11-12 10:30:00,52.54,52.62,52.45,52.47,4300.0,44.9157,44.9841,44.8387,44.8558,4300.0
2009-11-12 11:00:00,52.46,52.47,52.3,52.36,17200.0,44.8473,44.8558,44.7105,44.7618,17200.0
2009-11-12 11:30:00,52.32,52.33,52.24,52.3,14900.0,44.7276,44.7362,44.6592,44.7105,14900.0
2009-11-12 12:00:00,52.31,52.41,52.31,52.39,90300.0,44.7191,44.8045,44.7191,44.7874,90300.0
2009-11-12 12:30:00,52.36,52.41,52.3,52.38,66300.0,44.7618,44.8045,44.7105,44.7789,66300.0
2009-11-12 13:00:00,52.37,52.37,52.22,52.26,23900.0,44.7703,44.7703,44.6421,44.6763,23900.0
2009-11-12 13:30:00,52.26,52.33,52.26,52.31,7300.0,44.6763,44.7362,44.6763,44.7191,7300.0
2009-11-12 14:00:00,52.33,52.36,52.26,52.27,9400.0,44.7362,44.7618,44.6763,44.6849,9400.0
2009-11-12 14:30:00,52.3,52.33,52.2,52.23,3000.0,44.7105,44.7362,44.625,44.6507,3000.0
2009-11-12 15:00:00,52.21,52.21,52.14,52.18,46600.0,44.6336,44.6336,44.5737,44.6079,46600.0
2009-11-12 15:30:00,52.15,52.17,52.06,52.14,58500.0,44.5823,44.5994,44.5053,44.5737,58500.0
2009-11-13 09:30:00,52.26,52.35,52.08,52.15,24800.0,44.6763,44.7533,44.5224,44.5823,24800.0
2009-11-13 10:00:00,52.09,52.38,52.09,52.33,15900.0,44.531,44.7789,44.531,44.7362,15900.0
2009-11-13 10:30:00,52.3,52.49,52.28,52.45,9000.0,44.7105,44.8729,44.6934,44.8387,9000.0
2009-11-13 11:00:00,52.44,52.5,52.4,52.49,10800.0,44.8302,44.8815,44.796,44.8729,10800.0
2009-11-13 11:30:00,52.49,52.51,52.45,52.48,5800.0,44.8729,44.89,44.8387,44.8644,5800.0
2009-11-13 12:00:00,52.48,52.7,52.48,52.69,5000.0,44.8644,45.0525,44.8644,45.0439,5000.0
2009-11-13 12:30:00,52.69,52.7,52.65,52.67,4500.0,45.0439,45.0525,45.0097,45.0268,4500.0
2009-11-13 13:00:00,52.65,52.68,52.64,52.68,3600.0,45.0097,45.0354,45.0012,45.0354,3600.0
2009-11-13 13:30:00,52.69,52.7,52.6,52.6,34800.0,45.0439,45.0525,44.967,44.967,34800.0
2009-11-13 14:00:00,52.61,52.66,52.56,52.57,5300.0,44.9755,45.0183,44.9328,44.9413,5300.0
2009-11-13 14:30:00,52.55,52.56,52.39,52.39,19300.0,44.9242,44.9328,44.7874,44.7874,19300.0
2009-11-13 15:00:00,52.38,52.5,52.35,52.49,18100.0,44.7789,44.8815,44.7533,44.8729,18100.0
2009-11-13 15:30:00,52.48,52.61,52.48,52.57,22200.0,44.8644,44.9755,44.8644,44.9413,22200.0
2009-11-16 09:30:00,52.86,53.2,52.73,53.16,26900.0,45.1892,45.4799,45.0781,45.4457,26900.0
2009-11-16 10:00:00,53.16,53.22,53.16,53.17,22800.0,45.4457,45.497,45.4457,45.4543,22800.0
2009-11-16 10:30:00,53.15,53.21,53.15,53.21,11400.0,45.4372,45.4885,45.4372,45.4885,11400.0
2009-11-16 11:00:00,53.21,53.21,53.12,53.12,25700.0,45.4885,45.4885,45.4115,45.4115,25700.0
2009-11-16 11:30:00,53.17,53.27,53.17,53.25,10300.0,45.4543,45.5397,45.4543,45.5226,10300.0
2009-11-16 12:00:00,53.25,53.26,53.12,53.18,23600.0,45.5226,45.5312,45.4115,45.4628,23600.0
2009-11-16 12:30:00,53.18,53.24,53.14,53.2,30500.0,45.4628,45.5141,45.4286,45.4799,30500.0
2009-11-16 13:00:00,53.21,53.27,53.19,53.19,12800.0,45.4885,45.5397,45.4714,45.4714,12800.0
2009-11-16 13:30:00,53.21,53.28,53.21,53.27,34100.0,45.4885,45.5483,45.4885,45.5397,34100.0
2009-11-16 14:00:00,53.24,53.33,53.23,53.32,44800.0,45.5141,45.591,45.5056,45.5825,44800.0
2009-11-16 14:30:00,53.34,53.35,53.22,53.22,23700.0,45.5996,45.6081,45.497,45.497,23700.0
2009-11-16 15:00:00,53.23,53.25,53.01,53.08,20400.0,45.5056,45.5226,45.3175,45.3773,20400.0
2009-11-16 15:30:00,53.02,53.18,53.02,53.17,20300.0,45.326,45.4628,45.326,45.4543,20300.0
2009-11-17 09:30:00,53.0,53.28,53.0,53.21,45700.0,45.3089,45.5483,45.3089,45.4885,45700.0
2009-11-17 10:00:00,53.21,53.24,53.11,53.19,6000.0,45.4885,45.5141,45.403,45.4714,6000.0
2009-11-17 10:30:00,53.19,53.19,53.0,53.08,15600.0,45.4714,45.4714,45.3089,45.3773,15600.0
2009-11-17 11:00:00,53.08,53.09,53.01,53.06,24100.0,45.3773,45.3859,45.3175,45.3602,24100.0
2009-11-17 11:30:00,53.07,53.18,53.06,53.18,14100.0,45.3688,45.4628,45.3602,45.4628,14100.0
2009-11-17 12:00:00,53.16,53.27,53.15,53.25,27900.0,45.4457,45.5397,45.4372,45.5226,27900.0
2009-11-17 12:30:00,53.26,53.28,53.22,53.24,19100.0,45.5312,45.5483,45.497,45.5141,19100.0
2009-11-17 13:00:00,53.23,53.25,53.18,53.21,35800.0,45.5056,45.5226,45.4628,45.4885,35800.0
2009-11-17 13:30:00,53.23,53.36,53.22,53.33,63400.0,45.5056,45.6167,45.497,45.591,63400.0
2009-11-17 14:00:00,53.31,53.32,53.24,53.28,12500.0,45.5739,45.5825,45.5141,45.5483,12500.0
2009-11-17 14:30:00,53.27,53.36,53.27,53.36,23900.0,45.5397,45.6167,45.5397,45.6167,23900.0
2009-11-17 15:00:00,53.36,53.45,53.35,53.43,22300.0,45.6167,45.6936,45.6081,45.6765,22300.0
2009-11-17 15:30:00,53.43,53.44,53.4,53.43,15800.0,45.6765,45.6851,45.6509,45.6765,15800.0
2009-11-18 09:30:00,53.42,53.42,52.95,52.95,30000.0,45.668,45.668,45.2662,45.2662,30000.0
2009-11-18 10:00:00,53.02,53.06,52.91,53.06,11000.0,45.326,45.3602,45.232,45.3602,11000.0
2009-11-18 10:30:00,53.05,53.16,53.05,53.14,35300.0,45.3517,45.4457,45.3517,45.4286,35300.0
2009-11-18 11:00:00,53.13,53.22,53.06,53.09,13600.0,45.4201,45.497,45.3602,45.3859,13600.0
2009-11-18 11:30:00,53.09,53.13,53.01,53.11,74700.0,45.3859,45.4201,45.3175,45.403,74700.0
2009-11-18 12:00:00,53.11,53.13,53.05,53.05,7400.0,45.403,45.4201,45.3517,45.3517,7400.0
2009-11-18 12:30:00,53.07,53.12,53.02,53.03,5700.0,45.3688,45.4115,45.326,45.3346,5700.0
2009-11-18 13:00:00,53.01,53.02,52.85,52.92,14900.0,45.3175,45.326,45.1807,45.2405,14900.0
2009-11-18 13:30:00,52.93,53.02,52.93,53.0,13800.0,45.2491,45.326,45.2491,45.3089,13800.0
2009-11-18 14:00:00,52.96,53.06,52.96,53.04,8100.0,45.2747,45.3602,45.2747,45.3431,8100.0
2009-11-18 14:30:00,53.05,53.05,52.98,52.99,2500.0,45.3517,45.3517,45.2918,45.3004,2500.0
2009-11-18 15:00:00,53.01,53.1,52.98,53.07,10900.0,45.3175,45.3944,45.2918,45.3688,10900.0
2009-11-18 15:30:00,53.07,53.2,53.0,53.14,25500.0,45.3688,45.4799,45.3089,45.4286,25500.0
2009-11-19 09:30:00,52.8,52.81,52.03,52.11,47500.0,45.138,45.1465,44.4797,44.5481,47500.0
2009-11-19 10:00:00,52.09,52.17,52.06,52.12,6200.0,44.531,44.5994,44.5053,44.5566,6200.0
2009-11-19 10:30:00,52.09,52.09,52.0,52.0,17600.0,44.531,44.531,44.454,44.454,17600.0
2009-11-19 11:00:00,52.0,52.01,51.9,51.99,7000.0,44.454,44.4626,44.3686,44.4455,7000.0
2009-11-19 11:30:00,51.99,52.05,51.99,52.05,5500.0,44.4455,44.4968,44.4455,44.4968,5500.0
2009-11-19 12:00:00,52.08,52.2,52.08,52.2,8500.0,44.5224,44.625,44.5224,44.625,8500.0
2009-11-19 12:30:00,52.21,52.24,52.08,52.08,5100.0,44.6336,44.6592,44.5224,44.5224,5100.0
2009-11-19 13:00:00,52.11,52.18,52.05,52.12,4400.0,44.5481,44.6079,44.4968,44.5566,4400.0
2009-11-19 13:30:00,52.14,52.26,52.14,52.25,3300.0,44.5737,44.6763,44.5737,44.6678,3300.0
2009-11-19 14:00:00,52.24,52.24,52.11,52.18,4900.0,44.6592,44.6592,44.5481,44.6079,4900.0
2009-11-19 14:30:00,52.15,52.3,52.15,52.3,3100.0,44.5823,44.7105,44.5823,44.7105,3100.0
2009-11-19 15:00:00,52.27,52.27,52.21,52.24,7300.0,44.6849,44.6849,44.6336,44.6592,7300.0
2009-11-19 15:30:00,52.23,52.39,52.19,52.3,67900.0,44.6507,44.7874,44.6165,44.7105,67900.0
2009-11-20 09:30:00,51.95,52.04,51.85,51.88,27700.0,44.4113,44.4882,44.3258,44.3515,27700.0
2009-11-20 10:00:00,51.82,51.91,51.78,51.86,13800.0,44.3002,44.3771,44.266,44.3344,13800.0
2009-11-20 10:30:00,51.86,51.86,51.76,51.78,8800.0,44.3344,44.3344,44.2489,44.266,8800.0
2009-11-20 11:00:00,51.76,51.85,51.75,51.79,6500.0,44.2489,44.3258,44.2403,44.2745,6500.0
2009-11-20 11:30:00,51.75,51.8,51.72,51.8,10800.0,44.2403,44.2831,44.2147,44.2831,10800.0
2009-11-20 12:00:00,51.8,51.8,51.76,51.76,2200.0,44.2831,44.2831,44.2489,44.2489,2200.0
2009-11-20 12:30:00,51.77,51.77,51.74,51.77,2900.0,44.2574,44.2574,44.2318,44.2574,2900.0
2009-11-20 13:00:00,51.75,51.83,51.75,51.81,4700.0,44.2403,44.3087,44.2403,44.2916,4700.0
2009-11-20 13:30:00,51.82,51.91,51.81,51.87,3900.0,44.3002,44.3771,44.2916,44.3429,3900.0
2009-11-20 14:00:00,51.9,51.94,51.9,51.93,1100.0,44.3686,44.4027,44.3686,44.3942,1100.0
2009-11-20 14:30:00,51.94,51.97,51.88,51.89,13200.0,44.4027,44.4284,44.3515,44.36,13200.0
2009-11-20 15:00:00,51.89,51.96,51.85,51.96,3600.0,44.36,44.4198,44.3258,44.4198,3600.0
2009-11-20 15:30:00,51.96,52.04,51.92,51.94,16600.0,44.4198,44.4882,44.3857,44.4027,16600.0
2009-11-23 09:30:00,52.5,52.88,52.46,52.81,25600.0,44.8815,45.2063,44.8473,45.1465,25600.0
2009-11-23 10:00:00,52.92,52.93,52.81,52.89,15500.0,45.2405,45.2491,45.1465,45.2149,15500.0
2009-11-23 10:30:00,52.92,52.94,52.8,52.83,7100.0,45.2405,45.2576,45.138,45.1636,7100.0
2009-11-23 11:00:00,52.81,52.81,52.73,52.73,6700.0,45.1465,45.1465,45.0781,45.0781,6700.0
2009-11-23 11:30:00,52.72,52.77,52.67,52.67,5700.0,45.0696,45.1123,45.0268,45.0268,5700.0
2009-11-23 12:00:00,52.67,52.74,52.67,52.69,20300.0,45.0268,45.0867,45.0268,45.0439,20300.0
2009-11-23 12:30:00,52.68,52.72,52.62,52.68,4300.0,45.0354,45.0696,44.9841,45.0354,4300.0
2009-11-23 13:00:00,52.7,52.7,52.64,52.7,2900.0,45.0525,45.0525,45.0012,45.0525,2900.0
2009-11-23 13:30:00,52.69,52.74,52.62,52.64,3100.0,45.0439,45.0867,44.9841,45.0012,3100.0
2009-11-23 14:00:00,52.62,52.65,52.59,52.63,3300.0,44.9841,45.0097,44.9584,44.9926,3300.0
2009-11-23 14:30:00,52.63,52.67,52.63,52.64,1700.0,44.9926,45.0268,44.9926,45.0012,1700.0
2009-11-23 15:00:00,52.64,52.74,52.64,52.68,10200.0,45.0012,45.0867,45.0012,45.0354,10200.0
2009-11-23 15:30:00,52.66,52.77,52.58,52.77,25800.0,45.0183,45.1123,44.9499,45.1123,25800.0
2009-11-24 09:30:00,52.75,52.75,52.31,52.35,9900.0,45.0952,45.0952,44.7191,44.7533,9900.0
2009-11-24 10:00:00,52.34,52.53,52.25,52.35,45800.0,44.7447,44.9071,44.6678,44.7533,45800.0
2009-11-24 10:30:00,52.31,52.54,52.31,52.52,15000.0,44.7191,44.9157,44.7191,44.8986,15000.0
2009-11-24 11:00:00,52.51,52.54,52.38,52.38,7600.0,44.89,44.9157,44.7789,44.7789,7600.0
2009-11-24 11:30:00,52.38,52.44,52.36,52.41,7400.0,44.7789,44.8302,44.7618,44.8045,7400.0
2009-11-24 12:00:00,52.43,52.46,52.4,52.43,10800.0,44.8216,44.8473,44.796,44.8216,10800.0
2009-11-24 12:30:00,52.45,52.45,52.34,52.35,3900.0,44.8387,44.8387,44.7447,44.7533,3900.0
2009-11-24 13:00:00,52.36,52.47,52.36,52.45,4200.0,44.7618,44.8558,44.7618,44.8387,4200.0
2009-11-24 13:30:00,52.45,52.45,52.4,52.42,7600.0,44.8387,44.8387,44.796,44.8131,7600.0
2009-11-24 14:00:00,52.42,52.53,52.36,52.53,5800.0,44.8131,44.9071,44.7618,44.9071,5800.0
2009-11-24 14:30:00,52.46,52.65,52.46,52.63,114700.0,44.8473,45.0097,44.8473,44.9926,114700.0
2009-11-24 15:00:00,52.61,52.64,52.51,52.56,35100.0,44.9755,45.0012,44.89,44.9328,35100.0
2009-11-24 15:30:00,52.56,52.56,52.48,52.53,6200.0,44.9328,44.9328,44.8644,44.9071,6200.0
2009-11-25 09:30:00,52.68,52.68,52.54,52.63,17200.0,45.0354,45.0354,44.9157,44.9926,17200.0
2009-11-25 10:00:00,52.64,52.7,52.54,52.57,15800.0,45.0012,45.0525,44.9157,44.9413,15800.0
2009-11-25 10:30:00,52.59,52.66,52.57,52.66,6900.0,44.9584,45.0183,44.9413,45.0183,6900.0
2009-11-25 11:00:00,52.64,52.7,52.62,52.67,8400.0,45.0012,45.0525,44.9841,45.0268,8400.0
2009-11-25 11:30:00,52.67,52.72,52.65,52.67,5200.0,45.0268,45.0696,45.0097,45.0268,5200.0
2009-11-25 12:00:00,52.66,52.66,52.58,52.6,14600.0,45.0183,45.0183,44.9499,44.967,14600.0
2009-11-25 12:30:00,52.6,52.6,52.53,52.54,2000.0,44.967,44.967,44.9071,44.9157,2000.0
2009-11-25 13:00:00,52.59,52.62,52.58,52.6,4700.0,44.9584,44.9841,44.9499,44.967,4700.0
2009-11-25 13:30:00,52.6,52.62,52.58,52.62,4000.0,44.967,44.9841,44.9499,44.9841,4000.0
2009-11-25 14:00:00,52.62,52.62,52.57,52.62,5200.0,44.9841,44.9841,44.9413,44.9841,5200.0
2009-11-25 14:30:00,52.62,52.64,52.59,52.64,4500.0,44.9841,45.0012,44.9584,45.0012,4500.0
2009-11-25 15:00:00,52.63,52.63,52.6,52.63,4000.0,44.9926,44.9926,44.967,44.9926,4000.0
2009-11-25 15:30:00,52.62,52.65,52.55,52.64,11100.0,44.9841,45.0097,44.9242,45.0012,11100.0
2009-11-27 09:30:00,51.4,51.62,51.15,51.62,33700.0,43.9411,44.1292,43.7274,44.1292,33700.0
2009-11-27 10:00:00,51.67,51.79,51.6,51.73,14800.0,44.1719,44.2745,44.1121,44.2232,14800.0
2009-11-27 10:30:00,51.73,52.01,51.69,51.92,8100.0,44.2232,44.4626,44.189,44.3857,8100.0
2009-11-27 11:00:00,51.97,52.07,51.92,51.99,9900.0,44.4284,44.5139,44.3857,44.4455,9900.0
2009-11-27 11:30:00,51.97,52.0,51.87,51.95,1900.0,44.4284,44.454,44.3429,44.4113,1900.0
2009-11-27 12:00:00,51.96,51.96,51.8,51.8,2400.0,44.4198,44.4198,44.2831,44.2831,2400.0
2009-11-27 12:30:00,51.86,52.08,51.8,51.8,5800.0,44.3344,44.5224,44.2831,44.2831,5800.0
2009-11-27 13:00:00,51.8,51.8,51.8,51.8,0.0,44.2831,44.2831,44.2831,44.2831,0.0
2009-11-27 13:30:00,51.8,51.8,51.8,51.8,0.0,44.2831,44.2831,44.2831,44.2831,0.0
2009-11-27 14:00:00,51.8,51.8,51.8,51.8,0.0,44.2831,44.2831,44.2831,44.2831,0.0
2009-11-27 14:30:00,51.8,51.8,51.8,51.8,0.0,44.2831,44.2831,44.2831,44.2831,0.0
2009-11-27 15:00:00,51.8,51.8,51.8,51.8,0.0,44.2831,44.2831,44.2831,44.2831,0.0
2009-11-27 15:30:00,51.8,51.8,51.8,51.8,0.0,44.2831,44.2831,44.2831,44.2831,0.0
2009-11-30 09:30:00,51.75,51.75,51.46,51.6,12700.0,44.2403,44.2403,43.9924,44.1121,12700.0
2009-11-30 10:00:00,51.63,51.78,51.59,51.78,15900.0,44.1377,44.266,44.1035,44.266,15900.0
2009-11-30 10:30:00,51.77,51.86,51.64,51.64,11500.0,44.2574,44.3344,44.1463,44.1463,11500.0
2009-11-30 11:00:00,51.56,51.57,51.42,51.44,4400.0,44.0779,44.0864,43.9582,43.9753,4400.0
2009-11-30 11:30:00,51.41,51.42,51.32,51.37,45800.0,43.9497,43.9582,43.8727,43.9155,45800.0
2009-11-30 12:00:00,51.4,51.49,51.39,51.49,4000.0,43.9411,44.0181,43.9326,44.0181,4000.0
2009-11-30 12:30:00,51.45,51.45,51.39,51.41,4200.0,43.9839,43.9839,43.9326,43.9497,4200.0
2009-11-30 13:00:00,51.4,51.49,51.39,51.49,1800.0,43.9411,44.0181,43.9326,44.0181,1800.0
2009-11-30 13:30:00,51.54,51.63,51.48,51.62,3800.0,44.0608,44.1377,44.0095,44.1292,3800.0
2009-11-30 14:00:00,51.61,51.64,51.56,51.6,3300.0,44.1206,44.1463,44.0779,44.1121,3300.0
2009-11-30 14:30:00,51.61,51.64,51.57,51.58,7300.0,44.1206,44.1463,44.0864,44.095,7300.0
2009-11-30 15:00:00,51.62,51.82,51.58,51.82,11400.0,44.1292,44.3002,44.095,44.3002,11400.0
2009-11-30 15:30:00,51.81,51.92,51.8,51.89,13000.0,44.2916,44.3857,44.2831,44.36,13000.0
2009-12-01 09:30:00,52.33,52.59,52.3,52.56,18600.0,44.7362,44.9584,44.7105,44.9328,18600.0
2009-12-01 10:00:00,52.56,52.63,52.34,52.41,17500.0,44.9328,44.9926,44.7447,44.8045,17500.0
2009-12-01 10:30:00,52.5,52.51,52.47,52.47,5200.0,44.8815,44.89,44.8558,44.8558,5200.0
2009-12-01 11:00:00,52.49,52.64,52.47,52.6,4400.0,44.8729,45.0012,44.8558,44.967,4400.0
2009-12-01 11:30:00,52.64,52.68,52.57,52.65,5800.0,45.0012,45.0354,44.9413,45.0097,5800.0
2009-12-01 12:00:00,52.67,52.77,52.67,52.72,9000.0,45.0268,45.1123,45.0268,45.0696,9000.0
2009-12-01 12:30:00,52.73,52.73,52.69,52.73,2500.0,45.0781,45.0781,45.0439,45.0781,2500.0
2009-12-01 13:00:00,52.73,52.8,52.71,52.79,10500.0,45.0781,45.138,45.061,45.1294,10500.0
2009-12-01 13:30:00,52.8,52.84,52.75,52.78,5400.0,45.138,45.1721,45.0952,45.1209,5400.0
2009-12-01 14:00:00,52.78,52.81,52.73,52.8,12300.0,45.1209,45.1465,45.0781,45.138,12300.0
2009-12-01 14:30:00,52.79,52.8,52.71,52.71,9100.0,45.1294,45.138,45.061,45.061,9100.0
2009-12-01 15:00:00,52.73,52.77,52.69,52.75,4000.0,45.0781,45.1123,45.0439,45.0952,4000.0
2009-12-01 15:30:00,52.74,52.77,52.58,52.58,13000.0,45.0867,45.1123,44.9499,44.9499,13000.0
2009-12-02 09:30:00,52.7,52.88,52.7,52.83,24800.0,45.0525,45.2063,45.0525,45.1636,24800.0
2009-12-02 10:00:00,52.86,53.1,52.86,53.09,9300.0,45.1892,45.3944,45.1892,45.3859,9300.0
2009-12-02 10:30:00,53.07,53.11,53.04,53.05,3600.0,45.3688,45.403,45.3431,45.3517,3600.0
2009-12-02 11:00:00,53.05,53.05,52.83,52.87,26100.0,45.3517,45.3517,45.1636,45.1978,26100.0
2009-12-02 11:30:00,52.87,52.91,52.8,52.8,20000.0,45.1978,45.232,45.138,45.138,20000.0
2009-12-02 12:00:00,52.81,52.85,52.6,52.65,7900.0,45.1465,45.1807,44.967,45.0097,7900.0
2009-12-02 12:30:00,52.64,52.67,52.64,52.65,4700.0,45.0012,45.0268,45.0012,45.0097,4700.0
2009-12-02 13:00:00,52.67,52.68,52.61,52.66,4400.0,45.0268,45.0354,44.9755,45.0183,4400.0
2009-12-02 13:30:00,52.63,52.71,52.63,52.67,8000.0,44.9926,45.061,44.9926,45.0268,8000.0
2009-12-02 14:00:00,52.72,52.72,52.56,52.61,11000.0,45.0696,45.0696,44.9328,44.9755,11000.0
2009-12-02 14:30:00,52.62,52.71,52.62,52.7,6900.0,44.9841,45.061,44.9841,45.0525,6900.0
2009-12-02 15:00:00,52.67,52.7,52.6,52.68,10400.0,45.0268,45.0525,44.967,45.0354,10400.0
2009-12-02 15:30:00,52.65,52.72,52.58,52.61,15000.0,45.0097,45.0696,44.9499,44.9755,15000.0
2009-12-03 09:30:00,52.84,53.14,52.84,53.0,18500.0,45.1721,45.4286,45.1721,45.3089,18500.0
2009-12-03 10:00:00,52.98,52.98,52.75,52.83,19500.0,45.2918,45.2918,45.0952,45.1636,19500.0
2009-12-03 10:30:00,52.87,52.96,52.78,52.94,28400.0,45.1978,45.2747,45.1209,45.2576,28400.0
2009-12-03 11:00:00,52.94,52.96,52.88,52.88,4500.0,45.2576,45.2747,45.2063,45.2063,4500.0
2009-12-03 11:30:00,52.96,52.97,52.82,52.89,3100.0,45.2747,45.2833,45.155,45.2149,3100.0
2009-12-03 12:00:00,52.89,52.92,52.86,52.89,5400.0,45.2149,45.2405,45.1892,45.2149,5400.0
2009-12-03 12:30:00,52.87,52.94,52.87,52.94,7000.0,45.1978,45.2576,45.1978,45.2576,7000.0
2009-12-03 13:00:00,52.96,52.96,52.9,52.94,7200.0,45.2747,45.2747,45.2234,45.2576,7200.0
2009-12-03 13:30:00,52.92,53.0,52.92,53.0,5800.0,45.2405,45.3089,45.2405,45.3089,5800.0
2009-12-03 14:00:00,52.99,53.01,52.96,52.98,3100.0,45.3004,45.3175,45.2747,45.2918,3100.0
2009-12-03 14:30:00,52.96,52.98,52.89,52.92,6600.0,45.2747,45.2918,45.2149,45.2405,6600.0
2009-12-03 15:00:00,52.94,52.99,52.85,52.85,17500.0,45.2576,45.3004,45.1807,45.1807,17500.0
2009-12-03 15:30:00,52.87,52.89,52.47,52.52,20800.0,45.1978,45.2149,44.8558,44.8986,20800.0
2009-12-04 09:30:00,53.19,53.57,53.12,53.49,56700.0,45.4714,45.7962,45.4115,45.7278,56700.0
2009-12-04 10:00:00,53.54,53.55,53.41,53.51,16000.0,45.7706,45.7791,45.6594,45.7449,16000.0
2009-12-04 10:30:00,53.54,53.57,53.37,53.45,7200.0,45.7706,45.7962,45.6252,45.6936,7200.0
2009-12-04 11:00:00,53.43,53.43,53.13,53.13,3100.0,45.6765,45.6765,45.4201,45.4201,3100.0
2009-12-04 11:30:00,53.03,53.05,52.4,52.79,31100.0,45.3346,45.3517,44.796,45.1294,31100.0
2009-12-04 12:00:00,52.75,52.89,52.75,52.85,4300.0,45.0952,45.2149,45.0952,45.1807,4300.0
2009-12-04 12:30:00,52.88,52.98,52.88,52.89,4300.0,45.2063,45.2918,45.2063,45.2149,4300.0
2009-12-04 13:00:00,52.93,52.93,52.81,52.81,5300.0,45.2491,45.2491,45.1465,45.1465,5300.0
2009-12-04 13:30:00,52.8,52.85,52.68,52.71,5600.0,45.138,45.1807,45.0354,45.061,5600.0
2009-12-04 14:00:00,52.71,52.74,52.6,52.67,6500.0,45.061,45.0867,44.967,45.0268,6500.0
2009-12-04 14:30:00,52.75,52.82,52.75,52.76,34900.0,45.0952,45.155,45.0952,45.1038,34900.0
2009-12-04 15:00:00,52.92,53.09,52.88,53.06,14900.0,45.2405,45.3859,45.2063,45.3602,14900.0
2009-12-04 15:30:00,53.08,53.12,52.95,53.04,7600.0,45.3773,45.4115,45.2662,45.3431,7600.0
2009-12-07 09:30:00,52.98,53.25,52.89,53.2,25400.0,45.2918,45.5226,45.2149,45.4799,25400.0
2009-12-07 10:00:00,53.18,53.22,53.07,53.16,7900.0,45.4628,45.497,45.3688,45.4457,7900.0
2009-12-07 10:30:00,53.16,53.19,53.11,53.13,11700.0,45.4457,45.4714,45.403,45.4201,11700.0
2009-12-07 11:00:00,53.14,53.14,53.0,53.01,5800.0,45.4286,45.4286,45.3089,45.3175,5800.0
2009-12-07 11:30:00,53.04,53.08,53.01,53.02,7600.0,45.3431,45.3773,45.3175,45.326,7600.0
2009-12-07 12:00:00,53.07,53.07,53.0,53.01,6500.0,45.3688,45.3688,45.3089,45.3175,6500.0
2009-12-07 12:30:00,53.02,53.12,53.02,53.08,4400.0,45.326,45.4115,45.326,45.3773,4400.0
2009-12-07 13:00:00,53.1,53.15,53.04,53.11,8900.0,45.3944,45.4372,45.3431,45.403,8900.0
2009-12-07 13:30:00,53.12,53.14,53.07,53.09,12000.0,45.4115,45.4286,45.3688,45.3859,12000.0
2009-12-07 14:00:00,53.08,53.1,52.96,52.96,25400.0,45.3773,45.3944,45.2747,45.2747,25400.0
2009-12-07 14:30:00,52.96,52.96,52.78,52.83,13100.0,45.2747,45.2747,45.1209,45.1636,13100.0
2009-12-07 15:00:00,52.84,52.91,52.75,52.82,15900.0,45.1721,45.232,45.0952,45.155,15900.0
2009-12-07 15:30:00,52.82,52.94,52.82,52.87,8400.0,45.155,45.2576,45.155,45.1978,8400.0
2009-12-08 09:30:00,52.7,52.7,52.27,52.42,16400.0,45.0525,45.0525,44.6849,44.8131,16400.0
2009-12-08 10:00:00,52.41,52.57,52.37,52.53,4400.0,44.8045,44.9413,44.7703,44.9071,4400.0
2009-12-08 10:30:00,52.55,52.55,52.4,52.43,7900.0,44.9242,44.9242,44.796,44.8216,7900.0
2009-12-08 11:00:00,52.41,52.72,52.39,52.7,18100.0,44.8045,45.0696,44.7874,45.0525,18100.0
2009-12-08 11:30:00,52.72,52.85,52.7,52.79,11100.0,45.0696,45.1807,45.0525,45.1294,11100.0
2009-12-08 12:00:00,52.79,52.8,52.68,52.68,3800.0,45.1294,45.138,45.0354,45.0354,3800.0
2009-12-08 12:30:00,52.67,52.74,52.64,52.7,11900.0,45.0268,45.0867,45.0012,45.0525,11900.0
2009-12-08 13:00:00,52.74,52.77,52.57,52.6,24900.0,45.0867,45.1123,44.9413,44.967,24900.0
2009-12-08 13:30:00,52.65,52.74,52.62,52.68,39100.0,45.0097,45.0867,44.9841,45.0354,39100.0
2009-12-08 14:00:00,52.67,52.71,52.55,52.55,18900.0,45.0268,45.061,44.9242,44.9242,18900.0
2009-12-08 14:30:00,52.57,52.59,52.41,52.48,4100.0,44.9413,44.9584,44.8045,44.8644,4100.0
2009-12-08 15:00:00,52.45,52.6,52.45,52.58,3800.0,44.8387,44.967,44.8387,44.9499,3800.0
2009-12-08 15:30:00,52.57,52.58,52.45,52.5,7400.0,44.9413,44.9499,44.8387,44.8815,7400.0
2009-12-09 09:30:00,52.43,52.43,52.1,52.3,15300.0,44.8216,44.8216,44.5395,44.7105,15300.0
2009-12-09 10:00:00,52.31,52.35,52.2,52.24,4700.0,44.7191,44.7533,44.625,44.6592,4700.0
2009-12-09 10:30:00,52.23,52.62,52.23,52.55,20300.0,44.6507,44.9841,44.6507,44.9242,20300.0
2009-12-09 11:00:00,52.59,52.64,52.56,52.56,3700.0,44.9584,45.0012,44.9328,44.9328,3700.0
2009-12-09 11:30:00,52.57,52.58,52.5,52.54,2500.0,44.9413,44.9499,44.8815,44.9157,2500.0
2009-12-09 12:00:00,52.52,52.56,52.43,52.44,7100.0,44.8986,44.9328,44.8216,44.8302,7100.0
2009-12-09 12:30:00,52.5,52.51,52.43,52.51,2600.0,44.8815,44.89,44.8216,44.89,2600.0
2009-12-09 13:00:00,52.45,52.5,52.42,52.47,2700.0,44.8387,44.8815,44.8131,44.8558,2700.0
2009-12-09 13:30:00,52.47,52.47,52.43,52.43,2200.0,44.8558,44.8558,44.8216,44.8216,2200.0
2009-12-09 14:00:00,52.47,52.56,52.43,52.53,2000.0,44.8558,44.9328,44.8216,44.9071,2000.0
2009-12-09 14:30:00,52.6,52.67,52.6,52.66,20400.0,44.967,45.0268,44.967,45.0183,20400.0
2009-12-09 15:00:00,52.66,52.94,52.66,52.88,4500.0,45.0183,45.2576,45.0183,45.2063,4500.0
2009-12-09 15:30:00,52.88,52.98,52.85,52.98,5400.0,45.2063,45.2918,45.1807,45.2918,5400.0
2009-12-10 09:30:00,53.18,53.36,53.18,53.26,24200.0,45.4628,45.6167,45.4628,45.5312,24200.0
2009-12-10 10:00:00,53.22,53.3,53.15,53.3,6600.0,45.497,45.5654,45.4372,45.5654,6600.0
2009-12-10 10:30:00,53.29,53.29,53.19,53.23,1900.0,45.5568,45.5568,45.4714,45.5056,1900.0
2009-12-10 11:00:00,53.21,53.29,53.21,53.25,4900.0,45.4885,45.5568,45.4885,45.5226,4900.0
2009-12-10 11:30:00,53.28,53.31,53.18,53.21,5300.0,45.5483,45.5739,45.4628,45.4885,5300.0
2009-12-10 12:00:00,53.23,53.25,53.2,53.2,4300.0,45.5056,45.5226,45.4799,45.4799,4300.0
2009-12-10 12:30:00,53.2,53.3,53.19,53.3,13700.0,45.4799,45.5654,45.4714,45.5654,13700.0
2009-12-10 13:00:00,53.24,53.26,53.04,53.14,24100.0,45.5141,45.5312,45.3431,45.4286,24100.0
2009-12-10 13:30:00,53.16,53.22,53.13,53.18,3700.0,45.4457,45.497,45.4201,45.4628,3700.0
2009-12-10 14:00:00,53.17,53.26,53.17,53.24,3100.0,45.4543,45.5312,45.4543,45.5141,3100.0
2009-12-10 14:30:00,53.26,53.29,53.21,53.23,6000.0,45.5312,45.5568,45.4885,45.5056,6000.0
2009-12-10 15:00:00,53.2,53.22,53.07,53.07,4500.0,45.4799,45.497,45.3688,45.3688,4500.0
2009-12-10 15:30:00,53.08,53.13,53.03,53.09,5200.0,45.3773,45.4201,45.3346,45.3859,5200.0
2009-12-11 09:30:00,53.36,53.4,53.13,53.31,14300.0,45.6167,45.6509,45.4201,45.5739,14300.0
2009-12-11 10:00:00,53.32,53.32,53.12,53.12,3000.0,45.5825,45.5825,45.4115,45.4115,3000.0
2009-12-11 10:30:00,53.17,53.26,53.14,53.24,13100.0,45.4543,45.5312,45.4286,45.5141,13100.0
2009-12-11 11:00:00,53.19,53.19,52.8,52.85,5200.0,45.4714,45.4714,45.138,45.1807,5200.0
2009-12-11 11:30:00,52.84,52.91,52.76,52.84,13100.0,45.1721,45.232,45.1038,45.1721,13100.0
2009-12-11 12:00:00,52.87,52.92,52.87,52.9,6400.0,45.1978,45.2405,45.1978,45.2234,6400.0
2009-12-11 12:30:00,52.9,52.98,52.86,52.98,2000.0,45.2234,45.2918,45.1892,45.2918,2000.0
2009-12-11 13:00:00,53.0,53.0,52.94,52.97,24000.0,45.3089,45.3089,45.2576,45.2833,24000.0
2009-12-11 13:30:00,52.98,52.99,52.92,52.96,7700.0,45.2918,45.3004,45.2405,45.2747,7700.0
2009-12-11 14:00:00,52.92,53.05,52.92,53.02,7500.0,45.2405,45.3517,45.2405,45.326,7500.0
2009-12-11 14:30:00,52.99,52.99,52.86,52.92,36200.0,45.3004,45.3004,45.1892,45.2405,36200.0
2009-12-11 15:00:00,52.89,53.01,52.89,53.01,11500.0,45.2149,45.3175,45.2149,45.3175,11500.0
2009-12-11 15:30:00,53.02,53.05,52.89,52.95,37800.0,45.326,45.3517,45.2149,45.2662,37800.0
2009-12-14 09:30:00,53.28,53.37,53.21,53.25,28100.0,45.5483,45.6252,45.4885,45.5226,28100.0
2009-12-14 10:00:00,53.27,53.27,53.11,53.24,10100.0,45.5397,45.5397,45.403,45.5141,10100.0
2009-12-14 10:30:00,53.22,53.3,53.19,53.27,7900.0,45.497,45.5654,45.4714,45.5397,7900.0
2009-12-14 11:00:00,53.26,53.38,53.26,53.38,9000.0,45.5312,45.6338,45.5312,45.6338,9000.0
2009-12-14 11:30:00,53.38,53.41,53.32,53.32,8700.0,45.6338,45.6594,45.5825,45.5825,8700.0
2009-12-14 12:00:00,53.34,53.42,53.34,53.42,2800.0,45.5996,45.668,45.5996,45.668,2800.0
2009-12-14 12:30:00,53.42,53.5,53.42,53.45,5400.0,45.668,45.7364,45.668,45.6936,5400.0
2009-12-14 13:00:00,53.45,53.46,53.42,53.42,5700.0,45.6936,45.7022,45.668,45.668,5700.0
2009-12-14 13:30:00,53.43,53.47,53.38,53.47,21800.0,45.6765,45.7107,45.6338,45.7107,21800.0
2009-12-14 14:00:00,53.47,53.48,53.43,53.44,8400.0,45.7107,45.7193,45.6765,45.6851,8400.0
2009-12-14 14:30:00,53.42,53.51,53.42,53.47,18700.0,45.668,45.7449,45.668,45.7107,18700.0
2009-12-14 15:00:00,53.46,53.51,53.44,53.48,27600.0,45.7022,45.7449,45.6851,45.7193,27600.0
2009-12-14 15:30:00,53.49,53.54,53.49,53.5,16000.0,45.7278,45.7706,45.7278,45.7364,16000.0
2009-12-15 09:30:00,53.32,53.32,53.18,53.23,16600.0,45.5825,45.5825,45.4628,45.5056,16600.0
2009-12-15 10:00:00,53.26,53.43,53.26,53.43,5200.0,45.5312,45.6765,45.5312,45.6765,5200.0
2009-12-15 10:30:00,53.45,53.66,53.44,53.65,7600.0,45.6936,45.8732,45.6851,45.8646,7600.0
2009-12-15 11:00:00,53.65,53.65,53.55,53.56,3400.0,45.8646,45.8646,45.7791,45.7877,3400.0
2009-12-15 11:30:00,53.6,53.6,53.54,53.54,13200.0,45.8219,45.8219,45.7706,45.7706,13200.0
2009-12-15 12:00:00,53.54,53.56,53.49,53.5,10900.0,45.7706,45.7877,45.7278,45.7364,10900.0
2009-12-15 12:30:00,53.5,53.5,53.46,53.49,4800.0,45.7364,45.7364,45.7022,45.7278,4800.0
2009-12-15 13:00:00,53.47,53.53,53.42,53.43,3400.0,45.7107,45.762,45.668,45.6765,3400.0
2009-12-15 13:30:00,53.41,53.47,53.38,53.45,7300.0,45.6594,45.7107,45.6338,45.6936,7300.0
2009-12-15 14:00:00,53.44,53.47,53.44,53.46,4800.0,45.6851,45.7107,45.6851,45.7022,4800.0
2009-12-15 14:30:00,53.46,53.49,53.43,53.43,1300.0,45.7022,45.7278,45.6765,45.6765,1300.0
2009-12-15 15:00:00,53.43,53.43,53.28,53.3,9800.0,45.6765,45.6765,45.5483,45.5654,9800.0
2009-12-15 15:30:00,53.28,53.28,53.13,53.25,8600.0,45.5483,45.5483,45.4201,45.5226,8600.0
2009-12-16 09:30:00,53.42,53.69,53.42,53.64,14400.0,45.668,45.8988,45.668,45.8561,14400.0
2009-12-16 10:00:00,53.64,53.7,53.53,53.55,10600.0,45.8561,45.9073,45.762,45.7791,10600.0
2009-12-16 10:30:00,53.6,53.67,53.6,53.67,7500.0,45.8219,45.8817,45.8219,45.8817,7500.0
2009-12-16 11:00:00,53.67,53.75,53.66,53.75,7500.0,45.8817,45.9501,45.8732,45.9501,7500.0
2009-12-16 11:30:00,53.77,53.77,53.7,53.72,4300.0,45.9672,45.9672,45.9073,45.9244,4300.0
2009-12-16 12:00:00,53.74,53.75,53.72,53.72,1500.0,45.9415,45.9501,45.9244,45.9244,1500.0
2009-12-16 12:30:00,53.72,53.73,53.68,53.68,3900.0,45.9244,45.933,45.8902,45.8902,3900.0
2009-12-16 13:00:00,53.7,53.72,53.69,53.72,6000.0,45.9073,45.9244,45.8988,45.9244,6000.0
2009-12-16 13:30:00,53.7,53.73,53.6,53.6,18600.0,45.9073,45.933,45.8219,45.8219,18600.0
2009-12-16 14:00:00,53.61,53.68,53.57,53.65,9400.0,45.8304,45.8902,45.7962,45.8646,9400.0
2009-12-16 14:30:00,53.64,53.67,53.5,53.51,7800.0,45.8561,45.8817,45.7364,45.7449,7800.0
2009-12-16 15:00:00,53.52,53.56,53.45,53.45,12300.0,45.7535,45.7877,45.6936,45.6936,12300.0
2009-12-16 15:30:00,53.45,53.54,53.42,53.53,22900.0,45.6936,45.7706,45.668,45.762,22900.0
2009-12-17 09:30:00,53.23,53.28,53.0,53.03,78200.0,45.5056,45.5483,45.3089,45.3346,78200.0
2009-12-17 10:00:00,53.03,53.12,52.92,52.98,18800.0,45.3346,45.4115,45.2405,45.2918,18800.0
2009-12-17 10:30:00,52.97,53.07,52.89,53.07,18700.0,45.2833,45.3688,45.2149,45.3688,18700.0
2009-12-17 11:00:00,53.09,53.13,53.05,53.05,18600.0,45.3859,45.4201,45.3517,45.3517,18600.0
2009-12-17 11:30:00,53.01,53.02,52.94,52.94,5300.0,45.3175,45.326,45.2576,45.2576,5300.0
2009-12-17 12:00:00,52.95,52.95,52.9,52.94,5900.0,45.2662,45.2662,45.2234,45.2576,5900.0
2009-12-17 12:30:00,52.92,52.95,52.8,52.85,7300.0,45.2405,45.2662,45.138,45.1807,7300.0
2009-12-17 13:00:00,52.85,52.91,52.85,52.91,4700.0,45.1807,45.232,45.1807,45.232,4700.0
2009-12-17 13:30:00,52.92,52.96,52.89,52.93,6900.0,45.2405,45.2747,45.2149,45.2491,6900.0
2009-12-17 14:00:00,52.93,53.01,52.93,52.99,6800.0,45.2491,45.3175,45.2491,45.3004,6800.0
2009-12-17 14:30:00,53.0,53.04,52.98,53.01,7800.0,45.3089,45.3431,45.2918,45.3175,7800.0
2009-12-17 15:00:00,53.01,53.03,52.95,52.96,14600.0,45.3175,45.3346,45.2662,45.2747,14600.0
2009-12-17 15:30:00,52.96,53.07,52.92,52.93,13900.0,45.2747,45.3688,45.2405,45.2491,13900.0
2009-12-18 09:30:00,53.35,53.5,53.18,53.44,34500.0,45.6081,45.7364,45.4628,45.6851,34500.0
2009-12-18 10:00:00,53.44,53.44,53.35,53.4,6000.0,45.6851,45.6851,45.6081,45.6509,6000.0
2009-12-18 10:30:00,53.37,53.37,53.22,53.28,5400.0,45.6252,45.6252,45.497,45.5483,5400.0
2009-12-18 11:00:00,53.3,53.31,53.15,53.19,9500.0,45.5654,45.5739,45.4372,45.4714,9500.0
2009-12-18 11:30:00,53.21,53.25,53.17,53.25,9400.0,45.4885,45.5226,45.4543,45.5226,9400.0
2009-12-18 12:00:00,53.23,53.35,53.23,53.35,6200.0,45.5056,45.6081,45.5056,45.6081,6200.0
2009-12-18 12:30:00,53.31,53.44,53.31,53.44,6700.0,45.5739,45.6851,45.5739,45.6851,6700.0
2009-12-18 13:00:00,53.43,53.56,53.41,53.56,8200.0,45.6765,45.7877,45.6594,45.7877,8200.0
2009-12-18 13:30:00,53.56,53.57,53.49,53.49,13000.0,45.7877,45.7962,45.7278,45.7278,13000.0
2009-12-18 14:00:00,53.5,53.53,53.48,53.48,8500.0,45.7364,45.762,45.7193,45.7193,8500.0
2009-12-18 14:30:00,53.49,53.54,53.49,53.54,5300.0,45.7278,45.7706,45.7278,45.7706,5300.0
2009-12-18 15:00:00,53.54,53.58,53.46,53.46,14700.0,45.7706,45.8048,45.7022,45.7022,14700.0
2009-12-18 15:30:00,53.46,53.72,53.46,53.72,11000.0,45.7022,45.9244,45.7022,45.9244,11000.0
2009-12-21 09:30:00,53.97,54.14,53.94,54.07,31500.0,46.1382,46.2835,46.1125,46.2237,31500.0
2009-12-21 10:00:00,54.08,54.26,54.08,54.19,10100.0,46.2322,46.3861,46.2322,46.3262,10100.0
2009-12-21 10:30:00,54.21,54.26,54.17,54.22,23900.0,46.3433,46.3861,46.3091,46.3519,23900.0
2009-12-21 11:00:00,54.21,54.3,54.2,54.28,10400.0,46.3433,46.4203,46.3348,46.4032,10400.0
2009-12-21 11:30:00,54.26,54.32,54.25,54.32,7000.0,46.3861,46.4374,46.3775,46.4374,7000.0
2009-12-21 12:00:00,54.31,54.44,54.31,54.38,18000.0,46.4288,46.54,46.4288,46.4887,18000.0
2009-12-21 12:30:00,54.35,54.36,54.29,54.31,5700.0,46.463,46.4716,46.4117,46.4288,5700.0
2009-12-21 13:00:00,54.32,54.32,54.27,54.27,1600.0,46.4374,46.4374,46.3946,46.3946,1600.0
2009-12-21 13:30:00,54.25,54.27,54.18,54.25,7100.0,46.3775,46.3946,46.3177,46.3775,7100.0
2009-12-21 14:00:00,54.22,54.33,54.21,54.3,14300.0,46.3519,46.4459,46.3433,46.4203,14300.0
2009-12-21 14:30:00,54.29,54.33,54.27,54.32,31500.0,46.4117,46.4459,46.3946,46.4374,31500.0
2009-12-21 15:00:00,54.29,54.29,54.13,54.19,4300.0,46.4117,46.4117,46.2749,46.3262,4300.0
2009-12-21 15:30:00,54.19,54.29,54.19,54.29,26000.0,46.3262,46.4117,46.3262,46.4117,26000.0
2009-12-22 09:30:00,54.23,54.32,54.09,54.25,64200.0,46.5739,46.6512,46.4536,46.5911,64200.0
2009-12-22 10:00:00,54.25,54.37,54.22,54.34,43200.0,46.5911,46.6941,46.5653,46.6684,43200.0
2009-12-22 10:30:00,54.3,54.33,54.23,54.28,16000.0,46.634,46.6598,46.5739,46.6168,16000.0
2009-12-22 11:00:00,54.28,54.29,54.19,54.2,42600.0,46.6168,46.6254,46.5395,46.5481,42600.0
2009-12-22 11:30:00,54.18,54.24,54.14,54.21,20600.0,46.5309,46.5825,46.4966,46.5567,20600.0
2009-12-22 12:00:00,54.19,54.26,54.19,54.25,12400.0,46.5395,46.5996,46.5395,46.5911,12400.0
2009-12-22 12:30:00,54.25,54.31,54.25,54.31,19800.0,46.5911,46.6426,46.5911,46.6426,19800.0
2009-12-22 13:00:00,54.3,54.38,54.3,54.34,8600.0,46.634,46.7027,46.634,46.6684,8600.0
2009-12-22 13:30:00,54.35,54.38,54.31,54.34,9700.0,46.6769,46.7027,46.6426,46.6684,9700.0
2009-12-22 14:00:00,54.33,54.34,54.25,54.27,28700.0,46.6598,46.6684,46.5911,46.6082,28700.0
2009-12-22 14:30:00,54.27,54.33,54.26,54.31,16800.0,46.6082,46.6598,46.5996,46.6426,16800.0
2009-12-22 15:00:00,54.29,54.3,54.27,54.3,15300.0,46.6254,46.634,46.6082,46.634,15300.0
2009-12-22 15:30:00,54.3,54.36,54.25,54.36,29900.0,46.634,46.6855,46.5911,46.6855,29900.0
2009-12-23 09:30:00,54.47,54.58,54.4,54.55,35000.0,46.78,46.8745,46.7199,46.8487,35000.0
2009-12-23 10:00:00,54.53,54.54,54.36,54.4,36900.0,46.8315,46.8401,46.6855,46.7199,36900.0
2009-12-23 10:30:00,54.43,54.54,54.42,54.52,44800.0,46.7456,46.8401,46.7371,46.8229,44800.0
2009-12-23 11:00:00,54.51,54.58,54.47,54.58,12600.0,46.8144,46.8745,46.78,46.8745,12600.0
2009-12-23 11:30:00,54.56,54.62,54.53,54.58,19000.0,46.8573,46.9088,46.8315,46.8745,19000.0
2009-12-23 12:00:00,54.58,54.6,54.56,54.57,22600.0,46.8745,46.8916,46.8573,46.8659,22600.0
2009-12-23 12:30:00,54.61,54.66,54.61,54.64,5000.0,46.9002,46.9432,46.9002,46.926,5000.0
2009-12-23 13:00:00,54.64,54.66,54.58,54.64,15600.0,46.926,46.9432,46.8745,46.926,15600.0
2009-12-23 13:30:00,54.63,54.68,54.63,54.63,10000.0,46.9174,46.9604,46.9174,46.9174,10000.0
2009-12-23 14:00:00,54.63,54.72,54.63,54.69,12500.0,46.9174,46.9947,46.9174,46.9689,12500.0
2009-12-23 14:30:00,54.68,54.72,54.67,54.71,22400.0,46.9604,46.9947,46.9518,46.9861,22400.0
2009-12-23 15:00:00,54.7,54.71,54.64,54.66,17700.0,46.9775,46.9861,46.926,46.9432,17700.0
2009-12-23 15:30:00,54.65,54.74,54.61,54.72,46500.0,46.9346,47.0119,46.9002,46.9947,46500.0
2009-12-24 09:30:00,54.8,54.97,54.79,54.96,37800.0,47.0634,47.2094,47.0548,47.2008,37800.0
2009-12-24 10:00:00,54.98,55.08,54.98,55.08,18400.0,47.218,47.3039,47.218,47.3039,18400.0
2009-12-24 10:30:00,55.06,55.08,55.03,55.08,13900.0,47.2867,47.3039,47.2609,47.3039,13900.0
2009-12-24 11:00:00,55.08,55.08,55.05,55.07,6900.0,47.3039,47.3039,47.2781,47.2953,6900.0
2009-12-24 11:30:00,55.1,55.15,55.08,55.15,7800.0,47.3211,47.364,47.3039,47.364,7800.0
2009-12-24 12:00:00,55.16,55.17,55.11,55.13,13800.0,47.3726,47.3812,47.3296,47.3468,13800.0
2009-12-24 12:30:00,55.13,55.21,55.12,55.2,19300.0,47.3468,47.4155,47.3382,47.4069,19300.0
2009-12-28 09:30:00,55.33,55.46,55.26,55.37,38100.0,47.5186,47.6302,47.4585,47.5529,38100.0
2009-12-28 10:00:00,55.38,55.4,55.25,55.33,18400.0,47.5615,47.5787,47.4499,47.5186,18400.0
2009-12-28 10:30:00,55.34,55.35,55.28,55.3,12000.0,47.5272,47.5358,47.4756,47.4928,12000.0
2009-12-28 11:00:00,55.31,55.31,55.26,55.29,27900.0,47.5014,47.5014,47.4585,47.4842,27900.0
2009-12-28 11:30:00,55.31,55.32,55.29,55.29,8700.0,47.5014,47.51,47.4842,47.4842,8700.0
2009-12-28 12:00:00,55.28,55.3,55.26,55.26,3500.0,47.4756,47.4928,47.4585,47.4585,3500.0
2009-12-28 12:30:00,55.29,55.29,55.26,55.28,5500.0,47.4842,47.4842,47.4585,47.4756,5500.0
2009-12-28 13:00:00,55.28,55.31,55.28,55.3,20300.0,47.4756,47.5014,47.4756,47.4928,20300.0
2009-12-28 13:30:00,55.29,55.3,55.25,55.25,9300.0,47.4842,47.4928,47.4499,47.4499,9300.0
2009-12-28 14:00:00,55.26,55.27,55.02,55.02,17900.0,47.4585,47.4671,47.2524,47.2524,17900.0
2009-12-28 14:30:00,55.04,55.13,55.04,55.12,117800.0,47.2695,47.3468,47.2695,47.3382,117800.0
2009-12-28 15:00:00,55.13,55.16,55.11,55.11,13100.0,47.3468,47.3726,47.3296,47.3296,13100.0
2009-12-28 15:30:00,55.14,55.31,55.14,55.31,24500.0,47.3554,47.5014,47.3554,47.5014,24500.0
2009-12-29 09:30:00,55.38,55.39,55.23,55.29,30200.0,47.5615,47.5701,47.4327,47.4842,30200.0
2009-12-29 10:00:00,55.28,55.31,55.2,55.28,13300.0,47.4756,47.5014,47.4069,47.4756,13300.0
2009-12-29 10:30:00,55.27,55.31,55.22,55.25,9200.0,47.4671,47.5014,47.4241,47.4499,9200.0
2009-12-29 11:00:00,55.25,55.25,55.18,55.22,10300.0,47.4499,47.4499,47.3898,47.4241,10300.0
2009-12-29 11:30:00,55.2,55.2,55.17,55.2,21000.0,47.4069,47.4069,47.3812,47.4069,21000.0
2009-12-29 12:00:00,55.22,55.23,55.17,55.18,11400.0,47.4241,47.4327,47.3812,47.3898,11400.0
2009-12-29 12:30:00,55.18,55.26,55.16,55.23,56000.0,47.3898,47.4585,47.3726,47.4327,56000.0
2009-12-29 13:00:00,55.23,55.23,55.2,55.2,25000.0,47.4327,47.4327,47.4069,47.4069,25000.0
2009-12-29 13:30:00,55.2,55.28,55.2,55.28,5500.0,47.4069,47.4756,47.4069,47.4756,5500.0
2009-12-29 14:00:00,55.23,55.28,55.23,55.27,9800.0,47.4327,47.4756,47.4327,47.4671,9800.0
2009-12-29 14:30:00,55.27,55.31,55.25,55.29,24000.0,47.4671,47.5014,47.4499,47.4842,24000.0
2009-12-29 15:00:00,55.3,55.38,55.27,55.38,16100.0,47.4928,47.5615,47.4671,47.5615,16100.0
2009-12-29 15:30:00,55.38,55.38,55.24,55.27,12100.0,47.5615,47.5615,47.4413,47.4671,12100.0
2009-12-30 09:30:00,55.11,55.42,55.1,55.42,40200.0,47.3296,47.5959,47.3211,47.5959,40200.0
2009-12-30 10:00:00,55.41,55.41,55.32,55.32,5800.0,47.5873,47.5873,47.51,47.51,5800.0
2009-12-30 10:30:00,55.32,55.34,55.17,55.22,17100.0,47.51,47.5272,47.3812,47.4241,17100.0
2009-12-30 11:00:00,55.21,55.28,55.21,55.22,18700.0,47.4155,47.4756,47.4155,47.4241,18700.0
2009-12-30 11:30:00,55.19,55.35,55.19,55.31,4300.0,47.3984,47.5358,47.3984,47.5014,4300.0
2009-12-30 12:00:00,55.36,55.38,55.33,55.38,16100.0,47.5444,47.5615,47.5186,47.5615,16100.0
2009-12-30 12:30:00,55.4,55.4,55.31,55.35,4000.0,47.5787,47.5787,47.5014,47.5358,4000.0
2009-12-30 13:00:00,55.35,55.4,55.27,55.28,21600.0,47.5358,47.5787,47.4671,47.4756,21600.0
2009-12-30 13:30:00,55.26,55.33,55.2,55.33,7100.0,47.4585,47.5186,47.4069,47.5186,7100.0
2009-12-30 14:00:00,55.31,55.35,55.31,55.33,4100.0,47.5014,47.5358,47.5014,47.5186,4100.0
2009-12-30 14:30:00,55.33,55.41,55.33,55.41,17100.0,47.5186,47.5873,47.5186,47.5873,17100.0
2009-12-30 15:00:00,55.4,55.4,55.35,55.36,4200.0,47.5787,47.5787,47.5358,47.5444,4200.0
2009-12-30 15:30:00,55.35,55.5,55.35,55.46,22500.0,47.5358,47.6646,47.5358,47.6302,22500.0
2009-12-31 09:30:00,55.6,55.66,55.46,55.5,19800.0,47.7505,47.802,47.6302,47.6646,19800.0
2009-12-31 10:00:00,55.46,55.46,55.3,55.32,4200.0,47.6302,47.6302,47.4928,47.51,4200.0
2009-12-31 10:30:00,55.32,55.35,55.29,55.35,9300.0,47.51,47.5358,47.4842,47.5358,9300.0
2009-12-31 11:00:00,55.35,55.35,55.25,55.26,12400.0,47.5358,47.5358,47.4499,47.4585,12400.0
2009-12-31 11:30:00,55.26,55.31,55.23,55.29,8700.0,47.4585,47.5014,47.4327,47.4842,8700.0
2009-12-31 12:00:00,55.3,55.33,55.28,55.31,11300.0,47.4928,47.5186,47.4756,47.5014,11300.0
2009-12-31 12:30:00,55.31,55.32,55.26,55.31,4800.0,47.5014,47.51,47.4585,47.5014,4800.0
2009-12-31 13:00:00,55.29,55.3,55.2,55.26,11200.0,47.4842,47.4928,47.4069,47.4585,11200.0
2009-12-31 13:30:00,55.24,55.28,55.24,55.27,6200.0,47.4413,47.4756,47.4413,47.4671,6200.0
2009-12-31 14:00:00,55.28,55.28,55.25,55.25,6000.0,47.4756,47.4756,47.4499,47.4499,6000.0
2009-12-31 14:30:00,55.25,55.3,55.24,55.29,6100.0,47.4499,47.4928,47.4413,47.4842,6100.0
2009-12-31 15:00:00,55.31,55.31,55.25,55.26,7500.0,47.5014,47.5014,47.4499,47.4585,7500.0
2009-12-31 15:30:00,55.27,55.27,54.9,54.92,24300.0,47.4671,47.4671,47.1493,47.1665,24300.0
2010-01-04 09:30:00,55.48,55.75,55.48,55.68,62800.0,47.6474,47.8793,47.6474,47.8192,62800.0
2010-01-04 10:00:00,55.7,55.81,55.61,55.8,46500.0,47.8363,47.9308,47.7591,47.9222,46500.0
2010-01-04 10:30:00,55.83,55.94,55.81,55.84,17200.0,47.948,48.0425,47.9308,47.9566,17200.0
2010-01-04 11:00:00,55.86,55.9,55.84,55.86,21900.0,47.9738,48.0081,47.9566,47.9738,21900.0
2010-01-04 11:30:00,55.85,55.9,55.85,55.9,10400.0,47.9652,48.0081,47.9652,48.0081,10400.0
2010-01-04 12:00:00,55.89,55.89,55.85,55.87,7400.0,47.9995,47.9995,47.9652,47.9823,7400.0
2010-01-04 12:30:00,55.87,55.87,55.79,55.81,7900.0,47.9823,47.9823,47.9136,47.9308,7900.0
2010-01-04 13:00:00,55.8,55.81,55.78,55.79,10300.0,47.9222,47.9308,47.9051,47.9136,10300.0
2010-01-04 13:30:00,55.79,55.79,55.72,55.73,4700.0,47.9136,47.9136,47.8535,47.8621,4700.0
2010-01-04 14:00:00,55.74,55.77,55.71,55.77,4800.0,47.8707,47.8965,47.8449,47.8965,4800.0
2010-01-04 14:30:00,55.77,55.85,55.77,55.8,36100.0,47.8965,47.9652,47.8965,47.9222,36100.0
2010-01-04 15:00:00,55.81,55.83,55.74,55.74,6400.0,47.9308,47.948,47.8707,47.8707,6400.0
2010-01-04 15:30:00,55.74,55.77,55.69,55.75,19900.0,47.8707,47.8965,47.8278,47.8793,19900.0
2010-01-05 09:30:00,55.81,55.81,55.53,55.66,37100.0,47.9308,47.9308,47.6903,47.802,37100.0
2010-01-05 10:00:00,55.65,55.86,55.61,55.84,13400.0,47.7934,47.9738,47.7591,47.9566,13400.0
2010-01-05 10:30:00,55.84,55.88,55.82,55.83,13300.0,47.9566,47.9909,47.9394,47.948,13300.0
2010-01-05 11:00:00,55.83,55.88,55.69,55.72,33100.0,47.948,47.9909,47.8278,47.8535,33100.0
2010-01-05 11:30:00,55.7,55.73,55.64,55.69,181200.0,47.8363,47.8621,47.7848,47.8278,181200.0
2010-01-05 12:00:00,55.68,55.73,55.68,55.7,12400.0,47.8192,47.8621,47.8192,47.8363,12400.0
2010-01-05 12:30:00,55.68,55.7,55.59,55.61,13000.0,47.8192,47.8363,47.7419,47.7591,13000.0
2010-01-05 13:00:00,55.61,55.63,55.52,55.55,8800.0,47.7591,47.7762,47.6818,47.7075,8800.0
2010-01-05 13:30:00,55.55,55.63,55.53,55.56,28300.0,47.7075,47.7762,47.6903,47.7161,28300.0
2010-01-05 14:00:00,55.56,55.57,55.41,55.47,34900.0,47.7161,47.7247,47.5873,47.6388,34900.0
2010-01-05 14:30:00,55.48,55.62,55.48,55.61,31800.0,47.6474,47.7676,47.6474,47.7591,31800.0
2010-01-05 15:00:00,55.63,55.69,55.62,55.65,7800.0,47.7762,47.8278,47.7676,47.7934,7800.0
2010-01-05 15:30:00,55.67,55.77,55.67,55.73,52300.0,47.8106,47.8965,47.8106,47.8621,52300.0
2010-01-06 09:30:00,55.76,55.86,55.58,55.65,33600.0,47.8879,47.9738,47.7333,47.7934,33600.0
2010-01-06 10:00:00,55.62,55.79,55.62,55.69,12500.0,47.7676,47.9136,47.7676,47.8278,12500.0
2010-01-06 10:30:00,55.64,55.7,55.58,55.69,8400.0,47.7848,47.8363,47.7333,47.8278,8400.0
2010-01-06 11:00:00,55.69,55.75,55.69,55.72,6200.0,47.8278,47.8793,47.8278,47.8535,6200.0
2010-01-06 11:30:00,55.72,55.72,55.5,55.5,9800.0,47.8535,47.8535,47.6646,47.6646,9800.0
2010-01-06 12:00:00,55.52,55.52,55.34,55.39,16400.0,47.6818,47.6818,47.5272,47.5701,16400.0
2010-01-06 12:30:00,55.36,55.42,55.33,55.42,12800.0,47.5444,47.5959,47.5186,47.5959,12800.0
2010-01-06 13:00:00,55.42,55.48,55.41,55.46,5800.0,47.5959,47.6474,47.5873,47.6302,5800.0
2010-01-06 13:30:00,55.45,55.45,55.25,55.26,10000.0,47.6216,47.6216,47.4499,47.4585,10000.0
2010-01-06 14:00:00,55.3,55.39,55.27,55.37,7100.0,47.4928,47.5701,47.4671,47.5529,7100.0
2010-01-06 14:30:00,55.39,55.56,55.39,55.5,18200.0,47.5701,47.7161,47.5701,47.6646,18200.0
2010-01-06 15:00:00,55.49,55.49,55.33,55.37,13200.0,47.656,47.656,47.5186,47.5529,13200.0
2010-01-06 15:30:00,55.39,55.41,55.23,55.34,54900.0,47.5701,47.5873,47.4327,47.5272,54900.0
2010-01-07 09:30:00,55.29,55.33,54.9,54.9,32200.0,47.4842,47.5186,47.1493,47.1493,32200.0
2010-01-07 10:00:00,54.91,55.04,54.91,55.0,41100.0,47.1579,47.2695,47.1579,47.2352,41100.0
2010-01-07 10:30:00,55.0,55.23,55.0,55.17,10000.0,47.2352,47.4327,47.2352,47.3812,10000.0
2010-01-07 11:00:00,55.16,55.16,55.07,55.08,4400.0,47.3726,47.3726,47.2953,47.3039,4400.0
2010-01-07 11:30:00,55.07,55.07,54.95,54.97,10800.0,47.2953,47.2953,47.1922,47.2094,10800.0
2010-01-07 12:00:00,54.97,55.05,54.95,55.02,7800.0,47.2094,47.2781,47.1922,47.2524,7800.0
2010-01-07 12:30:00,55.02,55.04,54.93,54.96,12200.0,47.2524,47.2695,47.1751,47.2008,12200.0
2010-01-07 13:00:00,54.95,55.01,54.9,55.01,52500.0,47.1922,47.2438,47.1493,47.2438,52500.0
2010-01-07 13:30:00,55.01,55.04,54.96,54.97,4400.0,47.2438,47.2695,47.2008,47.2094,4400.0
2010-01-07 14:00:00,54.97,55.02,54.95,54.98,7400.0,47.2094,47.2524,47.1922,47.218,7400.0
2010-01-07 14:30:00,54.97,55.1,54.97,55.06,4300.0,47.2094,47.3211,47.2094,47.2867,4300.0
2010-01-07 15:00:00,55.03,55.1,54.95,55.05,12100.0,47.2609,47.3211,47.1922,47.2781,12100.0
2010-01-07 15:30:00,55.04,55.14,55.04,55.14,25500.0,47.2695,47.3554,47.2695,47.3554,25500.0
2010-01-08 09:30:00,54.97,55.14,54.9,55.12,22100.0,47.2094,47.3554,47.1493,47.3382,22100.0
2010-01-08 10:00:00,55.14,55.36,55.14,55.3,10700.0,47.3554,47.5444,47.3554,47.4928,10700.0
2010-01-08 10:30:00,55.32,55.33,55.15,55.26,14700.0,47.51,47.5186,47.364,47.4585,14700.0
2010-01-08 11:00:00,55.29,55.35,55.22,55.3,8100.0,47.4842,47.5358,47.4241,47.4928,8100.0
2010-01-08 11:30:00,55.32,55.35,55.28,55.35,8500.0,47.51,47.5358,47.4756,47.5358,8500.0
2010-01-08 12:00:00,55.36,55.37,55.29,55.32,12900.0,47.5444,47.5529,47.4842,47.51,12900.0
2010-01-08 12:30:00,55.32,55.34,55.3,55.33,6100.0,47.51,47.5272,47.4928,47.5186,6100.0
2010-01-08 13:00:00,55.33,55.39,55.31,55.36,4800.0,47.5186,47.5701,47.5014,47.5444,4800.0
2010-01-08 13:30:00,55.38,55.47,55.38,55.42,5200.0,47.5615,47.6388,47.5615,47.5959,5200.0
2010-01-08 14:00:00,55.42,55.45,55.41,55.42,6100.0,47.5959,47.6216,47.5873,47.5959,6100.0
2010-01-08 14:30:00,55.43,55.48,55.4,55.43,28300.0,47.6045,47.6474,47.5787,47.6045,28300.0
2010-01-08 15:00:00,55.42,55.48,55.4,55.48,10200.0,47.5959,47.6474,47.5787,47.6474,10200.0
2010-01-08 15:30:00,55.48,55.57,55.46,55.57,18400.0,47.6474,47.7247,47.6302,47.7247,18400.0
2010-01-11 09:30:00,55.71,55.79,55.36,55.36,40300.0,47.8449,47.9136,47.5444,47.5444,40300.0
2010-01-11 10:00:00,55.34,55.39,55.14,55.23,14300.0,47.5272,47.5701,47.3554,47.4327,14300.0
2010-01-11 10:30:00,55.25,55.3,55.18,55.26,22300.0,47.4499,47.4928,47.3898,47.4585,22300.0
2010-01-11 11:00:00,55.24,55.26,55.03,55.1,16000.0,47.4413,47.4585,47.2609,47.3211,16000.0
2010-01-11 11:30:00,55.11,55.24,55.1,55.24,6500.0,47.3296,47.4413,47.3211,47.4413,6500.0
2010-01-11 12:00:00,55.27,55.28,55.2,55.24,8800.0,47.4671,47.4756,47.4069,47.4413,8800.0
2010-01-11 12:30:00,55.22,55.23,55.11,55.12,3400.0,47.4241,47.4327,47.3296,47.3382,3400.0
2010-01-11 13:00:00,55.15,55.17,55.11,55.13,6600.0,47.364,47.3812,47.3296,47.3468,6600.0
2010-01-11 13:30:00,55.13,55.16,55.12,55.14,11800.0,47.3468,47.3726,47.3382,47.3554,11800.0
2010-01-11 14:00:00,55.13,55.19,55.1,55.15,5300.0,47.3468,47.3984,47.3211,47.364,5300.0
2010-01-11 14:30:00,55.12,55.14,55.09,55.14,13600.0,47.3382,47.3554,47.3125,47.3554,13600.0
2010-01-11 15:00:00,55.13,55.28,55.12,55.27,11200.0,47.3468,47.4756,47.3382,47.4671,11200.0
2010-01-11 15:30:00,55.27,55.37,55.25,55.32,20800.0,47.4671,47.5529,47.4499,47.51,20800.0
2010-01-12 09:30:00,54.96,55.12,54.7,54.94,45500.0,47.2008,47.3382,46.9775,47.1836,45500.0
2010-01-12 10:00:00,54.94,55.02,54.89,54.95,9100.0,47.1836,47.2524,47.1407,47.1922,9100.0
2010-01-12 10:30:00,54.98,55.01,54.87,54.97,3800.0,47.218,47.2438,47.1235,47.2094,3800.0
2010-01-12 11:00:00,54.97,54.97,54.91,54.91,7400.0,47.2094,47.2094,47.1579,47.1579,7400.0
2010-01-12 11:30:00,54.93,54.93,54.8,54.84,17200.0,47.1751,47.1751,47.0634,47.0978,17200.0
2010-01-12 12:00:00,54.83,54.83,54.5,54.53,26600.0,47.0892,47.0892,46.8058,46.8315,26600.0
2010-01-12 12:30:00,54.53,54.55,54.39,54.46,18300.0,46.8315,46.8487,46.7113,46.7714,18300.0
2010-01-12 13:00:00,54.47,54.5,54.39,54.45,9400.0,46.78,46.8058,46.7113,46.7628,9400.0
2010-01-12 13:30:00,54.47,54.55,54.47,54.55,7500.0,46.78,46.8487,46.78,46.8487,7500.0
2010-01-12 14:00:00,54.56,54.56,54.49,54.49,9300.0,46.8573,46.8573,46.7972,46.7972,9300.0
2010-01-12 14:30:00,54.51,54.65,54.48,54.63,9000.0,46.8144,46.9346,46.7886,46.9174,9000.0
2010-01-12 15:00:00,54.6,54.62,54.51,54.58,3800.0,46.8916,46.9088,46.8144,46.8745,3800.0
2010-01-12 15:30:00,54.59,54.62,54.49,54.62,11000.0,46.8831,46.9088,46.7972,46.9088,11000.0
2010-01-13 09:30:00,54.84,54.92,54.62,54.64,71900.0,47.0978,47.1665,46.9088,46.926,71900.0
2010-01-13 10:00:00,54.61,54.61,54.36,54.45,30900.0,46.9002,46.9002,46.6855,46.7628,30900.0
2010-01-13 10:30:00,54.37,54.6,54.37,54.59,10200.0,46.6941,46.8916,46.6941,46.8831,10200.0
2010-01-13 11:00:00,54.58,54.65,54.5,54.64,36200.0,46.8745,46.9346,46.8058,46.926,36200.0
2010-01-13 11:30:00,54.65,54.72,54.62,54.67,26600.0,46.9346,46.9947,46.9088,46.9518,26600.0
2010-01-13 12:00:00,54.68,54.91,54.68,54.91,36400.0,46.9604,47.1579,46.9604,47.1579,36400.0
2010-01-13 12:30:00,54.88,55.02,54.84,54.98,12100.0,47.1321,47.2524,47.0978,47.218,12100.0
2010-01-13 13:00:00,54.93,54.99,54.91,54.96,12800.0,47.1751,47.2266,47.1579,47.2008,12800.0
2010-01-13 13:30:00,54.99,55.06,54.98,55.02,7000.0,47.2266,47.2867,47.218,47.2524,7000.0
2010-01-13 14:00:00,55.07,55.07,55.01,55.04,3400.0,47.2953,47.2953,47.2438,47.2695,3400.0
2010-01-13 14:30:00,55.06,55.23,55.06,55.2,20600.0,47.2867,47.4327,47.2867,47.4069,20600.0
2010-01-13 15:00:00,55.2,55.21,55.14,55.19,9300.0,47.4069,47.4155,47.3554,47.3984,9300.0
2010-01-13 15:30:00,55.22,55.32,55.19,55.2,8900.0,47.4241,47.51,47.3984,47.4069,8900.0
2010-01-14 09:30:00,55.12,55.42,55.02,55.33,33100.0,47.3382,47.5959,47.2524,47.5186,33100.0
2010-01-14 10:00:00,55.35,55.54,55.34,55.49,12700.0,47.5358,47.6989,47.5272,47.656,12700.0
2010-01-14 10:30:00,55.51,55.53,55.31,55.31,11300.0,47.6732,47.6903,47.5014,47.5014,11300.0
2010-01-14 11:00:00,55.26,55.37,55.24,55.32,14900.0,47.4585,47.5529,47.4413,47.51,14900.0
2010-01-14 11:30:00,55.31,55.4,55.28,55.31,12100.0,47.5014,47.5787,47.4756,47.5014,12100.0
2010-01-14 12:00:00,55.3,55.45,55.3,55.45,10600.0,47.4928,47.6216,47.4928,47.6216,10600.0
2010-01-14 12:30:00,55.46,55.48,55.39,55.42,13200.0,47.6302,47.6474,47.5701,47.5959,13200.0
2010-01-14 13:00:00,55.46,55.46,55.41,55.43,10300.0,47.6302,47.6302,47.5873,47.6045,10300.0
2010-01-14 13:30:00,55.44,55.55,55.44,55.49,8300.0,47.6131,47.7075,47.6131,47.656,8300.0
2010-01-14 14:00:00,55.5,55.55,55.48,55.52,7800.0,47.6646,47.7075,47.6474,47.6818,7800.0
2010-01-14 14:30:00,55.5,55.59,55.5,55.59,11900.0,47.6646,47.7419,47.6646,47.7419,11900.0
2010-01-14 15:00:00,55.59,55.68,55.59,55.6,54000.0,47.7419,47.8192,47.7419,47.7505,54000.0
2010-01-14 15:30:00,55.64,55.65,55.5,55.54,86200.0,47.7848,47.7934,47.6646,47.6989,86200.0
2010-01-15 09:30:00,55.48,55.68,55.15,55.23,81600.0,47.6474,47.8192,47.364,47.4327,81600.0
2010-01-15 10:00:00,55.22,55.22,54.96,55.09,11800.0,47.4241,47.4241,47.2008,47.3125,11800.0
2010-01-15 10:30:00,55.07,55.07,54.94,55.03,7300.0,47.2953,47.2953,47.1836,47.2609,7300.0
2010-01-15 11:00:00,55.07,55.07,54.96,55.0,12600.0,47.2953,47.2953,47.2008,47.2352,12600.0
2010-01-15 11:30:00,54.98,54.99,54.8,54.84,13100.0,47.218,47.2266,47.0634,47.0978,13100.0
2010-01-15 12:00:00,54.83,54.9,54.68,54.68,4800.0,47.0892,47.1493,46.9604,46.9604,4800.0
2010-01-15 12:30:00,54.66,54.72,54.59,54.72,11100.0,46.9432,46.9947,46.8831,46.9947,11100.0
2010-01-15 13:00:00,54.7,54.73,54.63,54.71,4900.0,46.9775,47.0033,46.9174,46.9861,4900.0
2010-01-15 13:30:00,54.72,54.79,54.7,54.72,9900.0,46.9947,47.0548,46.9775,46.9947,9900.0
2010-01-15 14:00:00,54.75,54.8,54.75,54.75,6800.0,47.0205,47.0634,47.0205,47.0205,6800.0
2010-01-15 14:30:00,54.71,54.71,54.68,54.7,23100.0,46.9861,46.9861,46.9604,46.9775,23100.0
2010-01-15 15:00:00,54.74,54.9,54.74,54.87,19200.0,47.0119,47.1493,47.0119,47.1235,19200.0
2010-01-15 15:30:00,54.89,54.93,54.79,54.81,33300.0,47.1407,47.1751,47.0548,47.072,33300.0
2010-01-19 09:30:00,54.89,55.29,54.88,55.25,28500.0,47.1407,47.4842,47.1321,47.4499,28500.0
2010-01-19 10:00:00,55.23,55.39,55.23,55.34,20400.0,47.4327,47.5701,47.4327,47.5272,20400.0
2010-01-19 10:30:00,55.3,55.46,55.29,55.44,56400.0,47.4928,47.6302,47.4842,47.6131,56400.0
2010-01-19 11:00:00,55.41,55.45,55.36,55.41,17200.0,47.5873,47.6216,47.5444,47.5873,17200.0
2010-01-19 11:30:00,55.43,55.44,55.3,55.32,16400.0,47.6045,47.6131,47.4928,47.51,16400.0
2010-01-19 12:00:00,55.3,55.43,55.3,55.43,17000.0,47.4928,47.6045,47.4928,47.6045,17000.0
2010-01-19 12:30:00,55.43,55.47,55.41,55.45,14400.0,47.6045,47.6388,47.5873,47.6216,14400.0
2010-01-19 13:00:00,55.45,55.5,55.41,55.43,12400.0,47.6216,47.6646,47.5873,47.6045,12400.0
2010-01-19 13:30:00,55.45,55.52,55.43,55.46,26800.0,47.6216,47.6818,47.6045,47.6302,26800.0
2010-01-19 14:00:00,55.48,55.56,55.48,55.52,29900.0,47.6474,47.7161,47.6474,47.6818,29900.0
2010-01-19 14:30:00,55.55,55.55,55.46,55.51,19900.0,47.7075,47.7075,47.6302,47.6732,19900.0
2010-01-19 15:00:00,55.51,55.61,55.45,55.61,17400.0,47.6732,47.7591,47.6216,47.7591,17400.0
2010-01-19 15:30:00,55.6,55.62,55.51,55.6,29400.0,47.7505,47.7676,47.6732,47.7505,29400.0
2010-01-20 09:30:00,55.26,55.26,54.81,55.0,38300.0,47.4585,47.4585,47.072,47.2352,38300.0
2010-01-20 10:00:00,54.94,54.94,54.45,54.45,20700.0,47.1836,47.1836,46.7628,46.7628,20700.0
2010-01-20 10:30:00,54.45,54.68,54.44,54.52,12000.0,46.7628,46.9604,46.7542,46.8229,12000.0
2010-01-20 11:00:00,54.5,54.5,54.28,54.45,7200.0,46.8058,46.8058,46.6168,46.7628,7200.0
2010-01-20 11:30:00,54.5,54.55,54.49,54.52,6400.0,46.8058,46.8487,46.7972,46.8229,6400.0
2010-01-20 12:00:00,54.53,54.64,54.45,54.56,5200.0,46.8315,46.926,46.7628,46.8573,5200.0
2010-01-20 12:30:00,54.6,54.6,54.45,54.45,11200.0,46.8916,46.8916,46.7628,46.7628,11200.0
2010-01-20 13:00:00,54.48,54.52,54.4,54.49,10700.0,46.7886,46.8229,46.7199,46.7972,10700.0
2010-01-20 13:30:00,54.52,54.71,54.52,54.68,11400.0,46.8229,46.9861,46.8229,46.9604,11400.0
2010-01-20 14:00:00,54.65,54.7,54.61,54.68,7500.0,46.9346,46.9775,46.9002,46.9604,7500.0
2010-01-20 14:30:00,54.64,54.76,54.64,54.75,8400.0,46.926,47.0291,46.926,47.0205,8400.0
2010-01-20 15:00:00,54.74,54.79,54.71,54.78,8000.0,47.0119,47.0548,46.9861,47.0462,8000.0
2010-01-20 15:30:00,54.78,54.91,54.74,54.9,15900.0,47.0462,47.1579,47.0119,47.1493,15900.0
2010-01-21 09:30:00,55.1,55.38,55.01,55.16,20900.0,47.3211,47.5615,47.2438,47.3726,20900.0
2010-01-21 10:00:00,55.19,55.36,54.71,54.75,17000.0,47.3984,47.5444,46.9861,47.0205,17000.0
2010-01-21 10:30:00,54.53,54.62,54.38,54.55,18000.0,46.8315,46.9088,46.7027,46.8487,18000.0
2010-01-21 11:00:00,54.52,54.6,54.34,54.41,24800.0,46.8229,46.8916,46.6684,46.7285,24800.0
2010-01-21 11:30:00,54.41,54.55,54.17,54.28,32100.0,46.7285,46.8487,46.5224,46.6168,32100.0
2010-01-21 12:00:00,54.28,54.46,54.15,54.15,7200.0,46.6168,46.7714,46.5052,46.5052,7200.0
2010-01-21 12:30:00,54.2,54.29,54.18,54.21,3100.0,46.5481,46.6254,46.5309,46.5567,3100.0
2010-01-21 13:00:00,54.17,54.3,54.15,54.26,10600.0,46.5224,46.634,46.5052,46.5996,10600.0
2010-01-21 13:30:00,54.31,54.4,54.29,54.4,19300.0,46.6426,46.7199,46.6254,46.7199,19300.0
2010-01-21 14:00:00,54.35,54.49,54.29,54.49,3200.0,46.6769,46.7972,46.6254,46.7972,3200.0
2010-01-21 14:30:00,54.5,54.51,54.38,54.5,16000.0,46.8058,46.8144,46.7027,46.8058,16000.0
2010-01-21 15:00:00,54.49,54.5,54.32,54.4,8500.0,46.7972,46.8058,46.6512,46.7199,8500.0
2010-01-21 15:30:00,54.4,54.5,54.33,54.36,21500.0,46.7199,46.8058,46.6598,46.6855,21500.0
2010-01-22 09:30:00,54.12,54.13,53.77,53.88,79600.0,46.4794,46.488,46.1788,46.2733,79600.0
2010-01-22 10:00:00,53.87,53.88,53.34,53.61,35300.0,46.2647,46.2733,45.8095,46.0414,35300.0
2010-01-22 10:30:00,53.66,53.68,53.44,53.51,17000.0,46.0844,46.1015,45.8954,45.9555,17000.0
2010-01-22 11:00:00,53.76,53.8,53.66,53.73,10000.0,46.1702,46.2046,46.0844,46.1445,10000.0
2010-01-22 11:30:00,53.72,53.77,53.59,53.59,6700.0,46.1359,46.1788,46.0242,46.0242,6700.0
2010-01-22 12:00:00,53.62,53.69,53.58,53.69,10100.0,46.05,46.1101,46.0156,46.1101,10100.0
2010-01-22 12:30:00,53.65,53.65,53.52,53.52,4100.0,46.0758,46.0758,45.9641,45.9641,4100.0
2010-01-22 13:00:00,53.52,53.52,53.45,53.5,4900.0,45.9641,45.9641,45.904,45.9469,4900.0
2010-01-22 13:30:00,53.46,53.48,53.28,53.32,10700.0,45.9126,45.9298,45.758,45.7924,10700.0
2010-01-22 14:00:00,53.32,53.32,53.11,53.11,23100.0,45.7924,45.7924,45.612,45.612,23100.0
2010-01-22 14:30:00,53.11,53.13,52.71,52.78,57600.0,45.612,45.6292,45.2685,45.3286,57600.0
2010-01-22 15:00:00,52.72,52.88,52.4,52.5,30000.0,45.2771,45.4145,45.0022,45.0881,30000.0
2010-01-22 15:30:00,52.5,52.54,52.22,52.32,61000.0,45.0881,45.1225,44.8477,44.9335,61000.0
2010-01-25 09:30:00,52.75,52.87,52.61,52.83,53600.0,45.3028,45.4059,45.1826,45.3715,53600.0
2010-01-25 10:00:00,52.8,52.96,52.66,52.96,38000.0,45.3458,45.4832,45.2255,45.4832,38000.0
2010-01-25 10:30:00,52.95,52.98,52.78,52.87,7500.0,45.4746,45.5004,45.3286,45.4059,7500.0
2010-01-25 11:00:00,52.87,52.87,52.5,52.55,30900.0,45.4059,45.4059,45.0881,45.1311,30900.0
2010-01-25 11:30:00,52.5,52.59,52.36,52.54,18700.0,45.0881,45.1654,44.9679,45.1225,18700.0
2010-01-25 12:00:00,52.54,52.75,52.54,52.7,5200.0,45.1225,45.3028,45.1225,45.2599,5200.0
2010-01-25 12:30:00,52.65,52.77,52.64,52.76,13800.0,45.2169,45.32,45.2084,45.3114,13800.0
2010-01-25 13:00:00,52.75,52.81,52.7,52.78,9000.0,45.3028,45.3544,45.2599,45.3286,9000.0
2010-01-25 13:30:00,52.77,52.79,52.64,52.73,79800.0,45.32,45.3372,45.2084,45.2857,79800.0
2010-01-25 14:00:00,52.77,52.89,52.74,52.89,4900.0,45.32,45.4231,45.2942,45.4231,4900.0
2010-01-25 14:30:00,52.9,52.95,52.84,52.94,33300.0,45.4316,45.4746,45.3801,45.466,33300.0
2010-01-25 15:00:00,52.93,52.94,52.77,52.79,33600.0,45.4574,45.466,45.32,45.3372,33600.0
2010-01-25 15:30:00,52.81,52.85,52.65,52.65,8500.0,45.3544,45.3887,45.2169,45.2169,8500.0
2010-01-26 09:30:00,52.55,52.61,52.35,52.48,34200.0,45.1311,45.1826,44.9593,45.0709,34200.0
2010-01-26 10:00:00,52.49,52.89,52.45,52.73,18300.0,45.0795,45.4231,45.0452,45.2857,18300.0
2010-01-26 10:30:00,52.71,52.81,52.68,52.68,9600.0,45.2685,45.3544,45.2427,45.2427,9600.0
2010-01-26 11:00:00,52.7,52.89,52.68,52.85,12500.0,45.2599,45.4231,45.2427,45.3887,12500.0
2010-01-26 11:30:00,52.86,53.08,52.85,53.08,32600.0,45.3973,45.5862,45.3887,45.5862,32600.0
2010-01-26 12:00:00,53.03,53.19,53.0,53.19,13200.0,45.5433,45.6807,45.5175,45.6807,13200.0
2010-01-26 12:30:00,53.18,53.26,53.11,53.26,12900.0,45.6721,45.7408,45.612,45.7408,12900.0
2010-01-26 13:00:00,53.25,53.26,53.08,53.08,13400.0,45.7322,45.7408,45.5862,45.5862,13400.0
2010-01-26 13:30:00,53.13,53.22,53.12,53.2,5100.0,45.6292,45.7065,45.6206,45.6893,5100.0
2010-01-26 14:00:00,53.25,53.25,53.0,53.0,7700.0,45.7322,45.7322,45.5175,45.5175,7700.0
2010-01-26 14:30:00,52.98,53.0,52.89,52.99,5200.0,45.5004,45.5175,45.4231,45.5089,5200.0
2010-01-26 15:00:00,53.03,53.03,52.75,52.82,16700.0,45.5433,45.5433,45.3028,45.3629,16700.0
2010-01-26 15:30:00,52.83,52.83,52.56,52.65,9700.0,45.3715,45.3715,45.1397,45.2169,9700.0
2010-01-27 09:30:00,52.5,52.82,52.46,52.67,24500.0,45.0881,45.3629,45.0538,45.2341,24500.0
2010-01-27 10:00:00,52.65,52.65,52.25,52.47,72800.0,45.2169,45.2169,44.8734,45.0624,72800.0
2010-01-27 10:30:00,52.5,52.56,52.28,52.55,12300.0,45.0881,45.1397,44.8992,45.1311,12300.0
2010-01-27 11:00:00,52.56,52.56,52.35,52.49,9000.0,45.1397,45.1397,44.9593,45.0795,9000.0
2010-01-27 11:30:00,52.53,52.54,52.46,52.47,4500.0,45.1139,45.1225,45.0538,45.0624,4500.0
2010-01-27 12:00:00,52.44,52.53,52.42,52.51,68900.0,45.0366,45.1139,45.0194,45.0967,68900.0
2010-01-27 12:30:00,52.55,52.56,52.41,52.41,39900.0,45.1311,45.1397,45.0108,45.0108,39900.0
2010-01-27 13:00:00,52.38,52.44,52.13,52.21,3400.0,44.9851,45.0366,44.7704,44.8391,3400.0
2010-01-27 13:30:00,52.24,52.39,52.24,52.33,4500.0,44.8648,44.9937,44.8648,44.9421,4500.0
2010-01-27 14:00:00,52.34,52.65,52.24,52.43,8100.0,44.9507,45.2169,44.8648,45.028,8100.0
2010-01-27 14:30:00,52.4,52.92,52.4,52.87,6600.0,45.0022,45.4488,45.0022,45.4059,6600.0
2010-01-27 15:00:00,52.81,52.84,52.56,52.78,6900.0,45.3544,45.3801,45.1397,45.3286,6900.0
2010-01-27 15:30:00,53.0,53.1,52.92,52.97,14000.0,45.5175,45.6034,45.4488,45.4918,14000.0
2010-01-28 09:30:00,52.78,52.83,52.16,52.27,16400.0,45.3286,45.3715,44.7961,44.8906,16400.0
2010-01-28 10:00:00,52.26,52.26,51.74,51.84,37900.0,44.882,44.882,44.4354,44.5213,37900.0
2010-01-28 10:30:00,51.84,51.94,51.6,51.61,5600.0,44.5213,44.6072,44.3152,44.3238,5600.0
2010-01-28 11:00:00,51.63,51.65,51.43,51.55,20400.0,44.3409,44.3581,44.1692,44.2722,20400.0
2010-01-28 11:30:00,51.4,51.4,51.16,51.35,35600.0,44.1434,44.1434,43.9373,44.1005,35600.0
2010-01-28 12:00:00,51.33,51.36,51.12,51.14,7400.0,44.0833,44.1091,43.9029,43.9201,7400.0
2010-01-28 12:30:00,51.16,51.36,51.16,51.36,5700.0,43.9373,44.1091,43.9373,44.1091,5700.0
2010-01-28 13:00:00,51.36,51.52,51.36,51.51,10000.0,44.1091,44.2465,44.1091,44.2379,10000.0
2010-01-28 13:30:00,51.51,51.64,51.5,51.62,7000.0,44.2379,44.3495,44.2293,44.3324,7000.0
2010-01-28 14:00:00,51.53,51.53,51.28,51.47,4000.0,44.2551,44.2551,44.0404,44.2035,4000.0
2010-01-28 14:30:00,51.44,51.69,51.4,51.66,6600.0,44.1778,44.3925,44.1434,44.3667,6600.0
2010-01-28 15:00:00,51.64,51.82,51.64,51.78,5700.0,44.3495,44.5041,44.3495,44.4698,5700.0
2010-01-28 15:30:00,51.73,51.8,51.5,51.54,10300.0,44.4268,44.4869,44.2293,44.2637,10300.0
2010-01-29 09:30:00,51.86,52.0,51.73,51.79,21500.0,44.5385,44.6587,44.4268,44.4784,21500.0
2010-01-29 10:00:00,51.79,51.89,51.45,51.84,27000.0,44.4784,44.5642,44.1864,44.5213,27000.0
2010-01-29 10:30:00,51.82,51.89,51.45,51.58,32600.0,44.5041,44.5642,44.1864,44.298,32600.0
2010-01-29 11:00:00,51.51,51.57,50.97,50.97,46600.0,44.2379,44.2894,43.7741,43.7741,46600.0
2010-01-29 11:30:00,51.03,51.16,50.9,51.04,22700.0,43.8257,43.9373,43.714,43.8342,22700.0
2010-01-29 12:00:00,50.91,51.0,50.82,51.0,13100.0,43.7226,43.7999,43.6453,43.7999,13100.0
2010-01-29 12:30:00,50.97,51.11,50.91,51.09,7200.0,43.7741,43.8944,43.7226,43.8772,7200.0
2010-01-29 13:00:00,51.1,51.18,51.03,51.08,4600.0,43.8858,43.9545,43.8257,43.8686,4600.0
2010-01-29 13:30:00,51.0,51.0,50.69,50.73,15500.0,43.7999,43.7999,43.5337,43.568,15500.0
2010-01-29 14:00:00,50.73,50.81,50.6,50.65,22700.0,43.568,43.6367,43.4564,43.4993,22700.0
2010-01-29 14:30:00,50.55,50.56,50.16,50.24,45000.0,43.4134,43.422,43.0785,43.1472,45000.0
2010-01-29 15:00:00,50.24,50.42,50.15,50.25,15700.0,43.1472,43.3018,43.0699,43.1558,15700.0
2010-01-29 15:30:00,50.29,50.6,50.19,50.4,29900.0,43.1901,43.4564,43.1042,43.2846,29900.0
2010-02-01 09:30:00,50.61,50.98,50.53,50.9,37900.0,43.4649,43.7827,43.3962,43.714,37900.0
2010-02-01 10:00:00,50.95,50.97,50.71,50.93,14400.0,43.7569,43.7741,43.5508,43.7398,14400.0
2010-02-01 10:30:00,50.86,50.98,50.68,50.72,8400.0,43.6797,43.7827,43.5251,43.5594,8400.0
2010-02-01 11:00:00,50.67,51.01,50.67,51.01,14900.0,43.5165,43.8085,43.5165,43.8085,14900.0
2010-02-01 11:30:00,50.97,50.97,50.8,50.8,18700.0,43.7741,43.7741,43.6281,43.6281,18700.0
2010-02-01 12:00:00,50.8,50.87,50.78,50.86,10800.0,43.6281,43.6882,43.6109,43.6797,10800.0
2010-02-01 12:30:00,50.86,51.08,50.86,51.03,41000.0,43.6797,43.8686,43.6797,43.8257,41000.0
2010-02-01 13:00:00,51.03,51.16,51.0,51.09,12000.0,43.8257,43.9373,43.7999,43.8772,12000.0
2010-02-01 13:30:00,51.11,51.13,51.01,51.08,19700.0,43.8944,43.9115,43.8085,43.8686,19700.0
2010-02-01 14:00:00,51.11,51.14,51.01,51.11,18600.0,43.8944,43.9201,43.8085,43.8944,18600.0
2010-02-01 14:30:00,51.13,51.16,51.07,51.13,73200.0,43.9115,43.9373,43.86,43.9115,73200.0
2010-02-01 15:00:00,51.12,51.14,51.01,51.09,13700.0,43.9029,43.9201,43.8085,43.8772,13700.0
2010-02-01 15:30:00,51.07,51.17,51.02,51.09,134100.0,43.86,43.9459,43.8171,43.8772,134100.0
2010-02-02 09:30:00,51.26,51.3,51.09,51.09,31700.0,44.0232,44.0575,43.8772,43.8772,31700.0
2010-02-02 10:00:00,51.11,51.41,50.94,51.41,139100.0,43.8944,44.152,43.7484,44.152,139100.0
2010-02-02 10:30:00,51.46,51.51,51.28,51.28,37300.0,44.1949,44.2379,44.0404,44.0404,37300.0
2010-02-02 11:00:00,51.31,51.41,51.22,51.39,8000.0,44.0661,44.152,43.9888,44.1348,8000.0
2010-02-02 11:30:00,51.36,51.45,51.34,51.45,31100.0,44.1091,44.1864,44.0919,44.1864,31100.0
2010-02-02 12:00:00,51.36,51.52,51.36,51.49,8800.0,44.1091,44.2465,44.1091,44.2207,8800.0
2010-02-02 12:30:00,51.48,51.52,51.45,51.48,8800.0,44.2121,44.2465,44.1864,44.2121,8800.0
2010-02-02 13:00:00,51.47,51.47,51.38,51.45,1800.0,44.2035,44.2035,44.1262,44.1864,1800.0
2010-02-02 13:30:00,51.45,51.6,51.45,51.51,11500.0,44.1864,44.3152,44.1864,44.2379,11500.0
2010-02-02 14:00:00,51.56,51.58,51.45,51.51,26300.0,44.2808,44.298,44.1864,44.2379,26300.0
2010-02-02 14:30:00,51.58,51.59,51.49,51.54,2100.0,44.298,44.3066,44.2207,44.2637,2100.0
2010-02-02 15:00:00,51.57,51.74,51.52,51.65,18300.0,44.2894,44.4354,44.2465,44.3581,18300.0
2010-02-02 15:30:00,51.62,51.66,51.55,51.63,12900.0,44.3324,44.3667,44.2722,44.3409,12900.0
2010-02-03 09:30:00,51.34,51.73,51.28,51.73,9000.0,44.0919,44.4268,44.0404,44.4268,9000.0
2010-02-03 10:00:00,51.71,51.71,51.5,51.54,5000.0,44.4097,44.4097,44.2293,44.2637,5000.0
2010-02-03 10:30:00,51.5,51.58,51.37,51.56,12000.0,44.2293,44.298,44.1177,44.2808,12000.0
2010-02-03 11:00:00,51.57,51.69,51.53,51.61,8600.0,44.2894,44.3925,44.2551,44.3238,8600.0
2010-02-03 11:30:00,51.61,51.62,51.48,51.54,8400.0,44.3238,44.3324,44.2121,44.2637,8400.0
2010-02-03 12:00:00,51.49,51.6,51.49,51.5,1700.0,44.2207,44.3152,44.2207,44.2293,1700.0
2010-02-03 12:30:00,51.55,51.7,51.55,51.64,7700.0,44.2722,44.4011,44.2722,44.3495,7700.0
2010-02-03 13:00:00,51.65,51.81,51.62,51.74,11900.0,44.3581,44.4955,44.3324,44.4354,11900.0
2010-02-03 13:30:00,51.73,51.85,51.73,51.76,2800.0,44.4268,44.5299,44.4268,44.4526,2800.0
2010-02-03 14:00:00,51.75,51.78,51.69,51.73,2800.0,44.444,44.4698,44.3925,44.4268,2800.0
2010-02-03 14:30:00,51.71,51.78,51.63,51.76,4100.0,44.4097,44.4698,44.3409,44.4526,4100.0
2010-02-03 15:00:00,51.76,51.85,51.69,51.77,7800.0,44.4526,44.5299,44.3925,44.4612,7800.0
2010-02-03 15:30:00,51.76,51.88,51.72,51.78,29000.0,44.4526,44.5557,44.4182,44.4698,29000.0
2010-02-04 09:30:00,51.36,51.5,50.88,50.88,30800.0,44.1091,44.2293,43.6968,43.6968,30800.0
2010-02-04 10:00:00,50.91,51.05,50.75,50.77,23300.0,43.7226,43.8428,43.5852,43.6024,23300.0
2010-02-04 10:30:00,50.75,50.88,50.7,50.7,18500.0,43.5852,43.6968,43.5422,43.5422,18500.0
2010-02-04 11:00:00,50.7,50.78,50.64,50.69,6400.0,43.5422,43.6109,43.4907,43.5337,6400.0
2010-02-04 11:30:00,50.72,50.72,50.45,50.59,9500.0,43.5594,43.5594,43.3275,43.4478,9500.0
2010-02-04 12:00:00,50.57,50.61,50.5,50.56,8000.0,43.4306,43.4649,43.3705,43.422,8000.0
2010-02-04 12:30:00,50.55,50.58,50.38,50.44,2700.0,43.4134,43.4392,43.2674,43.3189,2700.0
2010-02-04 13:00:00,50.46,50.52,50.45,50.52,5400.0,43.3361,43.3877,43.3275,43.3877,5400.0
2010-02-04 13:30:00,50.55,50.56,50.41,50.47,12400.0,43.4134,43.422,43.2932,43.3447,12400.0
2010-02-04 14:00:00,50.47,50.59,50.42,50.53,7100.0,43.3447,43.4478,43.3018,43.3962,7100.0
2010-02-04 14:30:00,50.49,50.64,50.49,50.62,7200.0,43.3619,43.4907,43.3619,43.4735,7200.0
2010-02-04 15:00:00,50.63,50.63,50.31,50.34,14500.0,43.4821,43.4821,43.2073,43.2331,14500.0
2010-02-04 15:30:00,50.32,50.38,50.23,50.26,18100.0,43.2159,43.2674,43.1386,43.1644,18100.0
2010-02-05 09:30:00,50.39,50.48,49.94,50.03,74700.0,43.276,43.3533,42.8895,42.9668,74700.0
2010-02-05 10:00:00,50.08,50.52,49.92,50.52,31100.0,43.0098,43.3877,42.8724,43.3877,31100.0
2010-02-05 10:30:00,50.51,50.63,50.45,50.48,20900.0,43.3791,43.4821,43.3275,43.3533,20900.0
2010-02-05 11:00:00,50.5,50.5,50.31,50.38,17200.0,43.3705,43.3705,43.2073,43.2674,17200.0
2010-02-05 11:30:00,50.33,50.36,50.1,50.27,21100.0,43.2245,43.2502,43.0269,43.1729,21100.0
2010-02-05 12:00:00,50.33,50.41,50.27,50.37,6600.0,43.2245,43.2932,43.1729,43.2588,6600.0
2010-02-05 12:30:00,50.38,50.4,50.26,50.36,9800.0,43.2674,43.2846,43.1644,43.2502,9800.0
2010-02-05 13:00:00,50.32,50.38,50.07,50.07,5300.0,43.2159,43.2674,43.0012,43.0012,5300.0
2010-02-05 13:30:00,50.08,50.1,49.8,49.85,33200.0,43.0098,43.0269,42.7693,42.8122,33200.0
2010-02-05 14:00:00,49.9,50.08,49.87,50.08,18100.0,42.8552,43.0098,42.8294,43.0098,18100.0
2010-02-05 14:30:00,50.09,50.13,49.93,50.07,84500.0,43.0184,43.0527,42.881,43.0012,84500.0
2010-02-05 15:00:00,50.23,50.75,50.22,50.55,15900.0,43.1386,43.5852,43.13,43.4134,15900.0
2010-02-05 15:30:00,50.59,50.79,50.5,50.74,17400.0,43.4478,43.6195,43.3705,43.5766,17400.0
2010-02-08 09:30:00,50.76,50.8,50.47,50.71,12300.0,43.5938,43.6281,43.3447,43.5508,12300.0
2010-02-08 10:00:00,50.67,50.94,50.67,50.85,11600.0,43.5165,43.7484,43.5165,43.6711,11600.0
2010-02-08 10:30:00,50.9,50.95,50.82,50.92,45700.0,43.714,43.7569,43.6453,43.7312,45700.0
2010-02-08 11:00:00,50.93,51.07,50.92,51.03,15300.0,43.7398,43.86,43.7312,43.8257,15300.0
2010-02-08 11:30:00,51.04,51.08,50.98,51.02,17800.0,43.8342,43.8686,43.7827,43.8171,17800.0
2010-02-08 12:00:00,51.04,51.08,50.96,51.08,10800.0,43.8342,43.8686,43.7655,43.8686,10800.0
2010-02-08 12:30:00,51.11,51.11,51.01,51.05,6000.0,43.8944,43.8944,43.8085,43.8428,6000.0
2010-02-08 13:00:00,51.0,51.0,50.81,50.84,6100.0,43.7999,43.7999,43.6367,43.6625,6100.0
2010-02-08 13:30:00,50.84,50.88,50.77,50.77,2700.0,43.6625,43.6968,43.6024,43.6024,2700.0
2010-02-08 14:00:00,50.88,50.96,50.88,50.91,2500.0,43.6968,43.7655,43.6968,43.7226,2500.0
2010-02-08 14:30:00,50.92,50.92,50.79,50.88,1400.0,43.7312,43.7312,43.6195,43.6968,1400.0
2010-02-08 15:00:00,50.83,50.83,50.68,50.71,21300.0,43.6539,43.6539,43.5251,43.5508,21300.0
2010-02-08 15:30:00,50.7,50.76,50.48,50.48,6400.0,43.5422,43.5938,43.3533,43.3533,6400.0
2010-02-09 09:30:00,51.06,51.16,50.94,51.03,26700.0,43.8514,43.9373,43.7484,43.8257,26700.0
2010-02-09 10:00:00,50.96,51.16,50.89,51.03,7200.0,43.7655,43.9373,43.7054,43.8257,7200.0
2010-02-09 10:30:00,51.05,51.09,50.95,51.02,8100.0,43.8428,43.8772,43.7569,43.8171,8100.0
2010-02-09 11:00:00,50.82,50.82,50.64,50.66,18700.0,43.6453,43.6453,43.4907,43.5079,18700.0
2010-02-09 11:30:00,50.61,51.23,50.61,51.09,25300.0,43.4649,43.9974,43.4649,43.8772,25300.0
2010-02-09 12:00:00,51.08,51.42,51.08,51.34,14200.0,43.8686,44.1606,43.8686,44.0919,14200.0
2010-02-09 12:30:00,51.33,51.34,51.0,51.14,9000.0,44.0833,44.0919,43.7999,43.9201,9000.0
2010-02-09 13:00:00,51.16,51.27,51.09,51.15,10500.0,43.9373,44.0318,43.8772,43.9287,10500.0
2010-02-09 13:30:00,51.09,51.23,51.05,51.18,4000.0,43.8772,43.9974,43.8428,43.9545,4000.0
2010-02-09 14:00:00,51.21,51.21,51.05,51.13,11400.0,43.9802,43.9802,43.8428,43.9115,11400.0
2010-02-09 14:30:00,51.16,51.22,51.02,51.05,2600.0,43.9373,43.9888,43.8171,43.8428,2600.0
2010-02-09 15:00:00,51.1,51.21,51.08,51.19,11300.0,43.8858,43.9802,43.8686,43.9631,11300.0
2010-02-09 15:30:00,51.19,51.19,50.9,51.02,11900.0,43.9631,43.9631,43.714,43.8171,11900.0
2010-02-10 09:30:00,51.0,51.21,50.81,51.08,4600.0,43.7999,43.9802,43.6367,43.8686,4600.0
2010-02-10 10:00:00,51.01,51.01,50.54,50.62,5900.0,43.8085,43.8085,43.4048,43.4735,5900.0
2010-02-10 10:30:00,50.59,50.73,50.54,50.7,17700.0,43.4478,43.568,43.4048,43.5422,17700.0
2010-02-10 11:00:00,50.71,50.73,50.62,50.73,4400.0,43.5508,43.568,43.4735,43.568,4400.0
2010-02-10 11:30:00,50.74,50.81,50.68,50.68,154800.0,43.5766,43.6367,43.5251,43.5251,154800.0
2010-02-10 12:00:00,50.72,50.9,50.63,50.9,74200.0,43.5594,43.714,43.4821,43.714,74200.0
2010-02-10 12:30:00,50.96,50.97,50.93,50.97,5100.0,43.7655,43.7741,43.7398,43.7741,5100.0
2010-02-10 13:00:00,51.0,51.14,50.95,51.1,17500.0,43.7999,43.9201,43.7569,43.8858,17500.0
2010-02-10 13:30:00,51.12,51.12,51.0,51.0,2700.0,43.9029,43.9029,43.7999,43.7999,2700.0
2010-02-10 14:00:00,51.06,51.09,51.03,51.05,7300.0,43.8514,43.8772,43.8257,43.8428,7300.0
2010-02-10 14:30:00,50.98,51.0,50.92,50.96,4700.0,43.7827,43.7999,43.7312,43.7655,4700.0
2010-02-10 15:00:00,50.99,51.03,50.91,50.98,2800.0,43.7913,43.8257,43.7226,43.7827,2800.0
2010-02-10 15:30:00,50.86,50.91,50.84,50.91,6700.0,43.6797,43.7226,43.6625,43.7226,6700.0
2010-02-11 09:30:00,50.87,50.87,50.62,50.65,7000.0,43.6882,43.6882,43.4735,43.4993,7000.0
2010-02-11 10:00:00,50.63,50.92,50.62,50.86,11600.0,43.4821,43.7312,43.4735,43.6797,11600.0
2010-02-11 10:30:00,50.86,50.86,50.73,50.76,4900.0,43.6797,43.6797,43.568,43.5938,4900.0
2010-02-11 11:00:00,50.8,51.26,50.8,51.25,6900.0,43.6281,44.0232,43.6281,44.0146,6900.0
2010-02-11 11:30:00,51.24,51.51,51.23,51.49,9700.0,44.006,44.2379,43.9974,44.2207,9700.0
2010-02-11 12:00:00,51.55,51.62,51.53,51.53,9600.0,44.2722,44.3324,44.2551,44.2551,9600.0
2010-02-11 12:30:00,51.55,51.6,51.53,51.55,7000.0,44.2722,44.3152,44.2551,44.2722,7000.0
2010-02-11 13:00:00,51.5,51.62,51.5,51.62,5000.0,44.2293,44.3324,44.2293,44.3324,5000.0
2010-02-11 13:30:00,51.65,51.68,51.55,51.56,6400.0,44.3581,44.3839,44.2722,44.2808,6400.0
2010-02-11 14:00:00,51.59,51.66,51.54,51.64,2800.0,44.3066,44.3667,44.2637,44.3495,2800.0
2010-02-11 14:30:00,51.64,51.64,51.52,51.53,4100.0,44.3495,44.3495,44.2465,44.2551,4100.0
2010-02-11 15:00:00,51.56,51.63,51.52,51.57,6100.0,44.2808,44.3409,44.2465,44.2894,6100.0
2010-02-11 15:30:00,51.51,51.59,51.49,51.58,6900.0,44.2379,44.3066,44.2207,44.298,6900.0
2010-02-12 09:30:00,51.08,51.14,50.83,51.02,16500.0,43.8686,43.9201,43.6539,43.8171,16500.0
2010-02-12 10:00:00,50.98,51.22,50.95,51.2,6000.0,43.7827,43.9888,43.7569,43.9717,6000.0
2010-02-12 10:30:00,51.24,51.24,51.01,51.12,5900.0,44.006,44.006,43.8085,43.9029,5900.0
2010-02-12 11:00:00,51.08,51.26,51.07,51.19,6300.0,43.8686,44.0232,43.86,43.9631,6300.0
2010-02-12 11:30:00,51.24,51.32,51.17,51.32,27400.0,44.006,44.0747,43.9459,44.0747,27400.0
2010-02-12 12:00:00,51.4,51.75,51.4,51.64,7600.0,44.1434,44.444,44.1434,44.3495,7600.0
2010-02-12 12:30:00,51.68,51.69,51.63,51.65,3300.0,44.3839,44.3925,44.3409,44.3581,3300.0
2010-02-12 13:00:00,51.53,51.53,51.37,51.37,1900.0,44.2551,44.2551,44.1177,44.1177,1900.0
2010-02-12 13:30:00,51.34,51.44,51.3,51.42,7600.0,44.0919,44.1778,44.0575,44.1606,7600.0
2010-02-12 14:00:00,51.4,51.75,51.4,51.68,10400.0,44.1434,44.444,44.1434,44.3839,10400.0
2010-02-12 14:30:00,51.71,51.71,51.55,51.55,6800.0,44.4097,44.4097,44.2722,44.2722,6800.0
2010-02-12 15:00:00,51.56,51.58,51.49,51.56,9000.0,44.2808,44.298,44.2207,44.2808,9000.0
2010-02-12 15:30:00,51.49,51.69,51.49,51.65,146100.0,44.2207,44.3925,44.2207,44.3581,146100.0
2010-02-16 09:30:00,52.0,52.13,51.85,52.04,22400.0,44.6587,44.7704,44.5299,44.6931,22400.0
2010-02-16 10:00:00,52.04,52.15,51.98,52.15,11700.0,44.6931,44.7875,44.6415,44.7875,11700.0
2010-02-16 10:30:00,52.14,52.32,52.14,52.18,11100.0,44.7789,44.9335,44.7789,44.8133,11100.0
2010-02-16 11:00:00,52.19,52.27,52.18,52.27,15100.0,44.8219,44.8906,44.8133,44.8906,15100.0
2010-02-16 11:30:00,52.27,52.37,52.27,52.32,23100.0,44.8906,44.9765,44.8906,44.9335,23100.0
2010-02-16 12:00:00,52.32,52.33,52.28,52.29,9400.0,44.9335,44.9421,44.8992,44.9078,9400.0
2010-02-16 12:30:00,52.28,52.29,52.24,52.29,4800.0,44.8992,44.9078,44.8648,44.9078,4800.0
2010-02-16 13:00:00,52.27,52.32,52.24,52.31,4700.0,44.8906,44.9335,44.8648,44.9249,4700.0
2010-02-16 13:30:00,52.33,52.33,52.27,52.32,3100.0,44.9421,44.9421,44.8906,44.9335,3100.0
2010-02-16 14:00:00,52.32,52.35,52.26,52.33,4800.0,44.9335,44.9593,44.882,44.9421,4800.0
2010-02-16 14:30:00,52.31,52.38,52.28,52.36,12500.0,44.9249,44.9851,44.8992,44.9679,12500.0
2010-02-16 15:00:00,52.35,52.42,52.34,52.42,9500.0,44.9593,45.0194,44.9507,45.0194,9500.0
2010-02-16 15:30:00,52.43,52.51,52.43,52.44,18300.0,45.028,45.0967,45.028,45.0366,18300.0
2010-02-17 09:30:00,52.73,52.73,52.51,52.6,13900.0,45.2857,45.2857,45.0967,45.174,13900.0
2010-02-17 10:00:00,52.63,52.71,52.6,52.64,11500.0,45.1998,45.2685,45.174,45.2084,11500.0
2010-02-17 10:30:00,52.65,52.74,52.63,52.66,12800.0,45.2169,45.2942,45.1998,45.2255,12800.0
2010-02-17 11:00:00,52.65,52.65,52.47,52.47,35700.0,45.2169,45.2169,45.0624,45.0624,35700.0
2010-02-17 11:30:00,52.44,52.52,52.44,52.52,4500.0,45.0366,45.1053,45.0366,45.1053,4500.0
2010-02-17 12:00:00,52.54,52.6,52.53,52.6,18400.0,45.1225,45.174,45.1139,45.174,18400.0
2010-02-17 12:30:00,52.58,52.59,52.52,52.57,7700.0,45.1568,45.1654,45.1053,45.1482,7700.0
2010-02-17 13:00:00,52.59,52.62,52.57,52.61,7700.0,45.1654,45.1912,45.1482,45.1826,7700.0
2010-02-17 13:30:00,52.6,52.6,52.54,52.54,8900.0,45.174,45.174,45.1225,45.1225,8900.0
2010-02-17 14:00:00,52.53,52.6,52.49,52.49,8700.0,45.1139,45.174,45.0795,45.0795,8700.0
2010-02-17 14:30:00,52.55,52.62,52.53,52.62,25400.0,45.1311,45.1912,45.1139,45.1912,25400.0
2010-02-17 15:00:00,52.61,52.67,52.6,52.66,4400.0,45.1826,45.2341,45.174,45.2255,4400.0
2010-02-17 15:30:00,52.66,52.71,52.62,52.68,8700.0,45.2255,45.2685,45.1912,45.2427,8700.0
2010-02-18 09:30:00,52.6,52.7,52.54,52.69,15000.0,45.174,45.2599,45.1225,45.2513,15000.0
2010-02-18 10:00:00,52.67,52.84,52.64,52.7,17900.0,45.2341,45.3801,45.2084,45.2599,17900.0
2010-02-18 10:30:00,52.69,52.85,52.65,52.85,20400.0,45.2513,45.3887,45.2169,45.3887,20400.0
2010-02-18 11:00:00,52.86,52.91,52.83,52.88,8000.0,45.3973,45.4402,45.3715,45.4145,8000.0
2010-02-18 11:30:00,52.84,52.87,52.77,52.84,11700.0,45.3801,45.4059,45.32,45.3801,11700.0
2010-02-18 12:00:00,52.83,52.87,52.78,52.81,12400.0,45.3715,45.4059,45.3286,45.3544,12400.0
2010-02-18 12:30:00,52.79,52.79,52.73,52.75,2400.0,45.3372,45.3372,45.2857,45.3028,2400.0
2010-02-18 13:00:00,52.79,52.82,52.78,52.8,14600.0,45.3372,45.3629,45.3286,45.3458,14600.0
2010-02-18 13:30:00,52.79,52.89,52.79,52.89,5500.0,45.3372,45.4231,45.3372,45.4231,5500.0
2010-02-18 14:00:00,52.88,53.04,52.84,53.01,11600.0,45.4145,45.5519,45.3801,45.5261,11600.0
2010-02-18 14:30:00,53.03,53.17,53.01,53.17,16900.0,45.5433,45.6635,45.5261,45.6635,16900.0
2010-02-18 15:00:00,53.16,53.18,53.1,53.11,8500.0,45.6549,45.6721,45.6034,45.612,8500.0
2010-02-18 15:30:00,53.12,53.19,53.09,53.14,38000.0,45.6206,45.6807,45.5948,45.6378,38000.0
2010-02-19 09:30:00,52.9,53.04,52.84,52.84,8000.0,45.4316,45.5519,45.3801,45.3801,8000.0
2010-02-19 10:00:00,52.8,52.99,52.79,52.97,6700.0,45.3458,45.5089,45.3372,45.4918,6700.0
2010-02-19 10:30:00,52.94,53.01,52.87,52.95,5400.0,45.466,45.5261,45.4059,45.4746,5400.0
2010-02-19 11:00:00,52.97,53.16,52.97,53.13,11200.0,45.4918,45.6549,45.4918,45.6292,11200.0
2010-02-19 11:30:00,53.16,53.22,53.15,53.22,8700.0,45.6549,45.7065,45.6464,45.7065,8700.0
2010-02-19 12:00:00,53.25,53.29,53.2,53.25,13700.0,45.7322,45.7666,45.6893,45.7322,13700.0
2010-02-19 12:30:00,53.24,53.25,53.2,53.25,4700.0,45.7236,45.7322,45.6893,45.7322,4700.0
2010-02-19 13:00:00,53.25,53.27,53.16,53.16,14100.0,45.7322,45.7494,45.6549,45.6549,14100.0
2010-02-19 13:30:00,53.16,53.21,53.1,53.15,15600.0,45.6549,45.6979,45.6034,45.6464,15600.0
2010-02-19 14:00:00,53.16,53.16,53.09,53.13,4600.0,45.6549,45.6549,45.5948,45.6292,4600.0
2010-02-19 14:30:00,53.12,53.16,53.11,53.11,16500.0,45.6206,45.6549,45.612,45.612,16500.0
2010-02-19 15:00:00,53.1,53.11,52.98,52.99,13700.0,45.6034,45.612,45.5004,45.5089,13700.0
2010-02-19 15:30:00,53.03,53.14,53.01,53.08,14400.0,45.5433,45.6378,45.5261,45.5862,14400.0
2010-02-22 09:30:00,53.28,53.29,52.94,52.95,14500.0,45.758,45.7666,45.466,45.4746,14500.0
2010-02-22 10:00:00,53.04,53.07,52.82,53.07,10000.0,45.5519,45.5776,45.3629,45.5776,10000.0
2010-02-22 10:30:00,53.09,53.11,52.97,52.97,8600.0,45.5948,45.612,45.4918,45.4918,8600.0
2010-02-22 11:00:00,53.01,53.01,52.92,52.93,3900.0,45.5261,45.5261,45.4488,45.4574,3900.0
2010-02-22 11:30:00,52.94,52.95,52.88,52.89,3700.0,45.466,45.4746,45.4145,45.4231,3700.0
2010-02-22 12:00:00,52.9,52.95,52.87,52.87,1200.0,45.4316,45.4746,45.4059,45.4059,1200.0
2010-02-22 12:30:00,52.88,52.98,52.88,52.97,19600.0,45.4145,45.5004,45.4145,45.4918,19600.0
2010-02-22 13:00:00,52.97,52.97,52.92,52.95,4600.0,45.4918,45.4918,45.4488,45.4746,4600.0
2010-02-22 13:30:00,52.94,53.04,52.93,52.97,23700.0,45.466,45.5519,45.4574,45.4918,23700.0
2010-02-22 14:00:00,53.0,53.07,52.99,53.04,9700.0,45.5175,45.5776,45.5089,45.5519,9700.0
2010-02-22 14:30:00,53.07,53.14,53.07,53.13,2400.0,45.5776,45.6378,45.5776,45.6292,2400.0
2010-02-22 15:00:00,53.13,53.17,53.1,53.12,7300.0,45.6292,45.6635,45.6034,45.6206,7300.0
2010-02-22 15:30:00,53.12,53.12,52.9,52.97,94300.0,45.6206,45.6206,45.4316,45.4918,94300.0
2010-02-23 09:30:00,52.82,52.9,52.71,52.79,33000.0,45.3629,45.4316,45.2685,45.3372,33000.0
2010-02-23 10:00:00,52.78,52.78,52.19,52.27,36600.0,45.3286,45.3286,44.8219,44.8906,36600.0
2010-02-23 10:30:00,52.21,52.29,52.19,52.29,22500.0,44.8391,44.9078,44.8219,44.9078,22500.0
2010-02-23 11:00:00,52.26,52.31,52.15,52.15,20900.0,44.882,44.9249,44.7875,44.7875,20900.0
2010-02-23 11:30:00,52.18,52.22,52.14,52.18,6000.0,44.8133,44.8477,44.7789,44.8133,6000.0
2010-02-23 12:00:00,52.14,52.15,51.96,51.99,21000.0,44.7789,44.7875,44.6244,44.6501,21000.0
2010-02-23 12:30:00,51.98,52.09,51.98,52.09,3500.0,44.6415,44.736,44.6415,44.736,3500.0
2010-02-23 13:00:00,52.08,52.19,52.05,52.19,7200.0,44.7274,44.8219,44.7017,44.8219,7200.0
2010-02-23 13:30:00,52.17,52.18,52.11,52.14,3100.0,44.8047,44.8133,44.7532,44.7789,3100.0
2010-02-23 14:00:00,52.14,52.26,52.11,52.19,5000.0,44.7789,44.882,44.7532,44.8219,5000.0
2010-02-23 14:30:00,52.17,52.34,52.15,52.33,5200.0,44.8047,44.9507,44.7875,44.9421,5200.0
2010-02-23 15:00:00,52.33,52.37,52.26,52.35,2900.0,44.9421,44.9765,44.882,44.9593,2900.0
2010-02-23 15:30:00,52.37,52.37,52.2,52.26,11900.0,44.9765,44.9765,44.8305,44.882,11900.0
2010-02-24 09:30:00,52.48,52.81,52.48,52.81,14200.0,45.0709,45.3544,45.0709,45.3544,14200.0
2010-02-24 10:00:00,52.76,52.8,52.48,52.55,25100.0,45.3114,45.3458,45.0709,45.1311,25100.0
2010-02-24 10:30:00,52.53,52.93,52.5,52.88,15900.0,45.1139,45.4574,45.0881,45.4145,15900.0
2010-02-24 11:00:00,52.87,52.92,52.7,52.77,33900.0,45.4059,45.4488,45.2599,45.32,33900.0
2010-02-24 11:30:00,52.74,52.83,52.73,52.83,19600.0,45.2942,45.3715,45.2857,45.3715,19600.0
2010-02-24 12:00:00,52.84,52.88,52.79,52.85,8200.0,45.3801,45.4145,45.3372,45.3887,8200.0
2010-02-24 12:30:00,52.83,52.87,52.81,52.82,2300.0,45.3715,45.4059,45.3544,45.3629,2300.0
2010-02-24 13:00:00,52.83,52.93,52.79,52.89,5100.0,45.3715,45.4574,45.3372,45.4231,5100.0
2010-02-24 13:30:00,52.88,52.91,52.83,52.89,4700.0,45.4145,45.4402,45.3715,45.4231,4700.0
2010-02-24 14:00:00,52.87,52.9,52.78,52.8,14000.0,45.4059,45.4316,45.3286,45.3458,14000.0
2010-02-24 14:30:00,52.75,52.76,52.62,52.64,5500.0,45.3028,45.3114,45.1912,45.2084,5500.0
2010-02-24 15:00:00,52.62,52.67,52.56,52.63,9400.0,45.1912,45.2341,45.1397,45.1998,9400.0
2010-02-24 15:30:00,52.61,52.78,52.6,52.75,16900.0,45.1826,45.3286,45.174,45.3028,16900.0
2010-02-25 09:30:00,52.02,52.06,51.68,51.81,16800.0,44.6759,44.7102,44.3839,44.4955,16800.0
2010-02-25 10:00:00,51.81,51.92,51.76,51.9,7400.0,44.4955,44.59,44.4526,44.5728,7400.0
2010-02-25 10:30:00,51.88,51.93,51.83,51.83,13100.0,44.5557,44.5986,44.5127,44.5127,13100.0
2010-02-25 11:00:00,51.83,51.89,51.8,51.81,17800.0,44.5127,44.5642,44.4869,44.4955,17800.0
2010-02-25 11:30:00,51.79,51.86,51.76,51.76,8800.0,44.4784,44.5385,44.4526,44.4526,8800.0
2010-02-25 12:00:00,51.79,51.86,51.79,51.85,6200.0,44.4784,44.5385,44.4784,44.5299,6200.0
2010-02-25 12:30:00,51.85,51.93,51.83,51.87,6800.0,44.5299,44.5986,44.5127,44.5471,6800.0
2010-02-25 13:00:00,51.9,51.96,51.86,51.92,8400.0,44.5728,44.6244,44.5385,44.59,8400.0
2010-02-25 13:30:00,51.92,52.32,51.92,52.32,10000.0,44.59,44.9335,44.59,44.9335,10000.0
2010-02-25 14:00:00,52.39,52.4,52.28,52.3,10800.0,44.9937,45.0022,44.8992,44.9164,10800.0
2010-02-25 14:30:00,52.32,52.38,52.28,52.38,7400.0,44.9335,44.9851,44.8992,44.9851,7400.0
2010-02-25 15:00:00,52.39,52.54,52.39,52.54,7500.0,44.9937,45.1225,44.9937,45.1225,7500.0
2010-02-25 15:30:00,52.52,52.64,52.52,52.59,13800.0,45.1053,45.2084,45.1053,45.1654,13800.0
2010-02-26 09:30:00,52.62,52.62,52.38,52.48,9000.0,45.1912,45.1912,44.9851,45.0709,9000.0
2010-02-26 10:00:00,52.4,52.71,52.36,52.61,15000.0,45.0022,45.2685,44.9679,45.1826,15000.0
2010-02-26 10:30:00,52.65,52.77,52.62,52.62,3000.0,45.2169,45.32,45.1912,45.1912,3000.0
2010-02-26 11:00:00,52.6,52.67,52.57,52.67,4800.0,45.174,45.2341,45.1482,45.2341,4800.0
2010-02-26 11:30:00,52.65,52.72,52.62,52.62,3600.0,45.2169,45.2771,45.1912,45.1912,3600.0
2010-02-26 12:00:00,52.63,52.64,52.55,52.56,29200.0,45.1998,45.2084,45.1311,45.1397,29200.0
2010-02-26 12:30:00,52.58,52.63,52.53,52.6,2900.0,45.1568,45.1998,45.1139,45.174,2900.0
2010-02-26 13:00:00,52.59,52.63,52.56,52.62,2500.0,45.1654,45.1998,45.1397,45.1912,2500.0
2010-02-26 13:30:00,52.65,52.69,52.65,52.69,1400.0,45.2169,45.2513,45.2169,45.2513,1400.0
2010-02-26 14:00:00,52.68,52.69,52.65,52.69,1300.0,45.2427,45.2513,45.2169,45.2513,1300.0
2010-02-26 14:30:00,52.67,52.71,52.64,52.7,2900.0,45.2341,45.2685,45.2084,45.2599,2900.0
2010-02-26 15:00:00,52.7,52.72,52.66,52.72,2400.0,45.2599,45.2771,45.2255,45.2771,2400.0
2010-02-26 15:30:00,52.71,52.74,52.65,52.68,10300.0,45.2685,45.2942,45.2169,45.2427,10300.0
2010-03-01 09:30:00,52.88,53.12,52.83,53.12,11100.0,45.4145,45.6206,45.3715,45.6206,11100.0
2010-03-01 10:00:00,53.01,53.29,52.98,53.21,17700.0,45.5261,45.7666,45.5004,45.6979,17700.0
2010-03-01 10:30:00,53.21,53.37,53.18,53.34,17700.0,45.6979,45.8353,45.6721,45.8095,17700.0
2010-03-01 11:00:00,53.33,53.45,53.33,53.35,8300.0,45.8009,45.904,45.8009,45.8181,8300.0
2010-03-01 11:30:00,53.37,53.41,53.32,53.36,9700.0,45.8353,45.8696,45.7924,45.8267,9700.0
2010-03-01 12:00:00,53.39,53.42,53.37,53.37,2200.0,45.8525,45.8782,45.8353,45.8353,2200.0
2010-03-01 12:30:00,53.37,53.4,53.34,53.35,9800.0,45.8353,45.8611,45.8095,45.8181,9800.0
2010-03-01 13:00:00,53.37,53.4,53.32,53.34,2600.0,45.8353,45.8611,45.7924,45.8095,2600.0
2010-03-01 13:30:00,53.42,53.46,53.41,53.45,4100.0,45.8782,45.9126,45.8696,45.904,4100.0
2010-03-01 14:00:00,53.45,53.5,53.41,53.48,5900.0,45.904,45.9469,45.8696,45.9298,5900.0
2010-03-01 14:30:00,53.47,53.47,53.39,53.39,1200.0,45.9212,45.9212,45.8525,45.8525,1200.0
2010-03-01 15:00:00,53.37,53.47,53.36,53.46,5100.0,45.8353,45.9212,45.8267,45.9126,5100.0
2010-03-01 15:30:00,53.47,53.51,53.39,53.5,9800.0,45.9212,45.9555,45.8525,45.9469,9800.0
2010-03-02 09:30:00,53.69,53.85,53.69,53.8,30100.0,46.1101,46.2475,46.1101,46.2046,30100.0
2010-03-02 10:00:00,53.8,53.82,53.61,53.67,11500.0,46.2046,46.2218,46.0414,46.0929,11500.0
2010-03-02 10:30:00,53.72,53.79,53.72,53.73,13300.0,46.1359,46.196,46.1359,46.1445,13300.0
2010-03-02 11:00:00,53.74,53.76,53.68,53.72,6200.0,46.1531,46.1702,46.1015,46.1359,6200.0
2010-03-02 11:30:00,53.73,53.78,53.7,53.78,5000.0,46.1445,46.1874,46.1187,46.1874,5000.0
2010-03-02 12:00:00,53.77,53.77,53.61,53.61,5300.0,46.1788,46.1788,46.0414,46.0414,5300.0
2010-03-02 12:30:00,53.62,53.68,53.57,53.68,7300.0,46.05,46.1015,46.0071,46.1015,7300.0
2010-03-02 13:00:00,53.66,53.7,53.66,53.7,8000.0,46.0844,46.1187,46.0844,46.1187,8000.0
2010-03-02 13:30:00,53.7,53.8,53.69,53.8,23500.0,46.1187,46.2046,46.1101,46.2046,23500.0
2010-03-02 14:00:00,53.81,53.84,53.67,53.67,5400.0,46.2132,46.2389,46.0929,46.0929,5400.0
2010-03-02 14:30:00,53.6,53.63,53.47,53.47,3600.0,46.0328,46.0586,45.9212,45.9212,3600.0
2010-03-02 15:00:00,53.51,53.56,53.38,53.39,7400.0,45.9555,45.9985,45.8439,45.8525,7400.0
2010-03-02 15:30:00,53.37,53.48,53.36,53.48,9800.0,45.8353,45.9298,45.8267,45.9298,9800.0
2010-03-03 09:30:00,53.62,53.72,53.5,53.68,8400.0,46.05,46.1359,45.9469,46.1015,8400.0
2010-03-03 10:00:00,53.67,53.71,53.59,53.67,10200.0,46.0929,46.1273,46.0242,46.0929,10200.0
2010-03-03 10:30:00,53.6,53.75,53.59,53.75,17900.0,46.0328,46.1616,46.0242,46.1616,17900.0
2010-03-03 11:00:00,53.74,53.82,53.74,53.81,6100.0,46.1531,46.2218,46.1531,46.2132,6100.0
2010-03-03 11:30:00,53.83,53.83,53.75,53.82,2800.0,46.2304,46.2304,46.1616,46.2218,2800.0
2010-03-03 12:00:00,53.8,53.8,53.74,53.74,1200.0,46.2046,46.2046,46.1531,46.1531,1200.0
2010-03-03 12:30:00,53.76,53.76,53.62,53.65,7800.0,46.1702,46.1702,46.05,46.0758,7800.0
2010-03-03 13:00:00,53.7,53.73,53.66,53.7,8000.0,46.1187,46.1445,46.0844,46.1187,8000.0
2010-03-03 13:30:00,53.67,53.7,53.64,53.7,2200.0,46.0929,46.1187,46.0672,46.1187,2200.0
2010-03-03 14:00:00,53.72,53.73,53.53,53.55,6700.0,46.1359,46.1445,45.9727,45.9899,6700.0
2010-03-03 14:30:00,53.57,53.61,53.35,53.4,10200.0,46.0071,46.0414,45.8181,45.8611,10200.0
2010-03-03 15:00:00,53.42,53.55,53.42,53.49,4500.0,45.8782,45.9899,45.8782,45.9384,4500.0
2010-03-03 15:30:00,53.47,53.6,53.47,53.51,5500.0,45.9212,46.0328,45.9212,45.9555,5500.0
2010-03-04 09:30:00,53.61,53.61,53.47,53.59,8300.0,46.0414,46.0414,45.9212,46.0242,8300.0
2010-03-04 10:00:00,53.55,53.55,53.31,53.34,5900.0,45.9899,45.9899,45.7838,45.8095,5900.0
2010-03-04 10:30:00,53.4,53.4,53.22,53.29,3700.0,45.8611,45.8611,45.7065,45.7666,3700.0
2010-03-04 11:00:00,53.35,53.46,53.35,53.46,2800.0,45.8181,45.9126,45.8181,45.9126,2800.0
2010-03-04 11:30:00,53.46,53.48,53.38,53.48,2400.0,45.9126,45.9298,45.8439,45.9298,2400.0
2010-03-04 12:00:00,53.48,53.5,53.4,53.5,3700.0,45.9298,45.9469,45.8611,45.9469,3700.0
2010-03-04 12:30:00,53.5,53.52,53.47,53.52,2400.0,45.9469,45.9641,45.9212,45.9641,2400.0
2010-03-04 13:00:00,53.51,53.59,53.51,53.53,4700.0,45.9555,46.0242,45.9555,45.9727,4700.0
2010-03-04 13:30:00,53.54,53.54,53.47,53.51,10400.0,45.9813,45.9813,45.9212,45.9555,10400.0
2010-03-04 14:00:00,53.55,53.59,53.51,53.56,1900.0,45.9899,46.0242,45.9555,45.9985,1900.0
2010-03-04 14:30:00,53.6,53.65,53.58,53.65,3400.0,46.0328,46.0758,46.0156,46.0758,3400.0
2010-03-04 15:00:00,53.64,53.64,53.57,53.64,2800.0,46.0672,46.0672,46.0071,46.0672,2800.0
2010-03-04 15:30:00,53.71,53.79,53.65,53.76,10500.0,46.1273,46.196,46.0758,46.1702,10500.0
2010-03-05 09:30:00,54.15,54.2,54.0,54.2,29900.0,46.5052,46.5481,46.3764,46.5481,29900.0
2010-03-05 10:00:00,54.22,54.39,54.2,54.35,6000.0,46.5653,46.7113,46.5481,46.6769,6000.0
2010-03-05 10:30:00,54.4,54.43,54.38,54.4,9200.0,46.7199,46.7456,46.7027,46.7199,9200.0
2010-03-05 11:00:00,54.41,54.46,54.39,54.42,8300.0,46.7285,46.7714,46.7113,46.7371,8300.0
2010-03-05 11:30:00,54.4,54.4,54.33,54.37,8900.0,46.7199,46.7199,46.6598,46.6941,8900.0
2010-03-05 12:00:00,54.36,54.39,54.34,54.39,3500.0,46.6855,46.7113,46.6684,46.7113,3500.0
2010-03-05 12:30:00,54.4,54.44,54.37,54.44,2300.0,46.7199,46.7542,46.6941,46.7542,2300.0
2010-03-05 13:00:00,54.45,54.5,54.43,54.48,2700.0,46.7628,46.8058,46.7456,46.7886,2700.0
2010-03-05 13:30:00,54.47,54.48,54.43,54.44,10000.0,46.78,46.7886,46.7456,46.7542,10000.0
2010-03-05 14:00:00,54.41,54.45,54.41,54.44,5500.0,46.7285,46.7628,46.7285,46.7542,5500.0
2010-03-05 14:30:00,54.44,54.53,54.42,54.51,3200.0,46.7542,46.8315,46.7371,46.8144,3200.0
2010-03-05 15:00:00,54.54,54.61,54.46,54.47,10900.0,46.8401,46.9002,46.7714,46.78,10900.0
2010-03-05 15:30:00,54.47,54.54,54.46,54.51,19600.0,46.78,46.8401,46.7714,46.8144,19600.0
2010-03-08 09:30:00,54.53,54.66,54.53,54.57,20200.0,46.8315,46.9432,46.8315,46.8659,20200.0
2010-03-08 10:00:00,54.64,54.74,54.63,54.68,7100.0,46.926,47.0119,46.9174,46.9604,7100.0
2010-03-08 10:30:00,54.68,54.75,54.62,54.71,7400.0,46.9604,47.0205,46.9088,46.9861,7400.0
2010-03-08 11:00:00,54.73,54.74,54.56,54.58,7700.0,47.0033,47.0119,46.8573,46.8745,7700.0
2010-03-08 11:30:00,54.57,54.65,54.57,54.62,8600.0,46.8659,46.9346,46.8659,46.9088,8600.0
2010-03-08 12:00:00,54.6,54.66,54.59,54.64,4900.0,46.8916,46.9432,46.8831,46.926,4900.0
2010-03-08 12:30:00,54.66,54.69,54.62,54.69,4900.0,46.9432,46.9689,46.9088,46.9689,4900.0
2010-03-08 13:00:00,54.7,54.75,54.7,54.75,9900.0,46.9775,47.0205,46.9775,47.0205,9900.0
2010-03-08 13:30:00,54.75,54.79,54.73,54.76,10500.0,47.0205,47.0548,47.0033,47.0291,10500.0
2010-03-08 14:00:00,54.78,54.78,54.71,54.72,8300.0,47.0462,47.0462,46.9861,46.9947,8300.0
2010-03-08 14:30:00,54.72,54.75,54.7,54.7,9200.0,46.9947,47.0205,46.9775,46.9775,9200.0
2010-03-08 15:00:00,54.68,54.71,54.64,54.71,4000.0,46.9604,46.9861,46.926,46.9861,4000.0
2010-03-08 15:30:00,54.7,54.79,54.68,54.69,25300.0,46.9775,47.0548,46.9604,46.9689,25300.0
2010-03-09 09:30:00,54.48,54.7,54.48,54.7,7500.0,46.7886,46.9775,46.7886,46.9775,7500.0
2010-03-09 10:00:00,54.68,54.84,54.65,54.8,4400.0,46.9604,47.0978,46.9346,47.0634,4400.0
2010-03-09 10:30:00,54.78,55.0,54.77,55.0,13500.0,47.0462,47.2352,47.0376,47.2352,13500.0
2010-03-09 11:00:00,54.88,54.94,54.79,54.94,8300.0,47.1321,47.1836,47.0548,47.1836,8300.0
2010-03-09 11:30:00,54.94,55.02,54.91,54.97,28800.0,47.1836,47.2524,47.1579,47.2094,28800.0
2010-03-09 12:00:00,55.01,55.15,54.99,55.15,16800.0,47.2438,47.364,47.2266,47.364,16800.0
2010-03-09 12:30:00,55.16,55.2,55.13,55.2,9700.0,47.3726,47.4069,47.3468,47.4069,9700.0
2010-03-09 13:00:00,55.2,55.23,55.17,55.22,5900.0,47.4069,47.4327,47.3812,47.4241,5900.0
2010-03-09 13:30:00,55.25,55.27,55.13,55.16,11600.0,47.4499,47.4671,47.3468,47.3726,11600.0
2010-03-09 14:00:00,55.16,55.22,55.16,55.19,4200.0,47.3726,47.4241,47.3726,47.3984,4200.0
2010-03-09 14:30:00,55.2,55.2,55.0,55.04,6600.0,47.4069,47.4069,47.2352,47.2695,6600.0
2010-03-09 15:00:00,54.99,55.04,54.7,54.8,9800.0,47.2266,47.2695,46.9775,47.0634,9800.0
2010-03-09 15:30:00,54.79,54.94,54.79,54.9,9100.0,47.0548,47.1836,47.0548,47.1493,9100.0
2010-03-10 09:30:00,54.94,55.15,54.9,55.06,37700.0,47.1836,47.364,47.1493,47.2867,37700.0
2010-03-10 10:00:00,55.14,55.29,55.14,55.21,26100.0,47.3554,47.4842,47.3554,47.4155,26100.0
2010-03-10 10:30:00,55.31,55.39,55.31,55.33,6300.0,47.5014,47.5701,47.5014,47.5186,6300.0
2010-03-10 11:00:00,55.36,55.39,55.33,55.33,5100.0,47.5444,47.5701,47.5186,47.5186,5100.0
2010-03-10 11:30:00,55.34,55.4,55.26,55.26,7500.0,47.5272,47.5787,47.4585,47.4585,7500.0
2010-03-10 12:00:00,55.34,55.35,55.11,55.11,6200.0,47.5272,47.5358,47.3296,47.3296,6200.0
2010-03-10 12:30:00,55.08,55.24,55.06,55.24,4200.0,47.3039,47.4413,47.2867,47.4413,4200.0
2010-03-10 13:00:00,55.24,55.32,55.22,55.24,6500.0,47.4413,47.51,47.4241,47.4413,6500.0
2010-03-10 13:30:00,55.24,55.32,55.21,55.21,4900.0,47.4413,47.51,47.4155,47.4155,4900.0
2010-03-10 14:00:00,55.2,55.34,55.2,55.31,11000.0,47.4069,47.5272,47.4069,47.5014,11000.0
2010-03-10 14:30:00,55.31,55.41,55.29,55.33,31100.0,47.5014,47.5873,47.4842,47.5186,31100.0
2010-03-10 15:00:00,55.33,55.42,55.28,55.3,30500.0,47.5186,47.5959,47.4756,47.4928,30500.0
2010-03-10 15:30:00,55.26,55.37,55.21,55.35,18300.0,47.4585,47.5529,47.4155,47.5358,18300.0
2010-03-11 09:30:00,55.22,55.27,55.07,55.17,18900.0,47.4241,47.4671,47.2953,47.3812,18900.0
2010-03-11 10:00:00,55.21,55.34,55.21,55.31,17400.0,47.4155,47.5272,47.4155,47.5014,17400.0
2010-03-11 10:30:00,55.33,55.43,55.3,55.41,5200.0,47.5186,47.6045,47.4928,47.5873,5200.0
2010-03-11 11:00:00,55.39,55.39,55.34,55.35,58500.0,47.5701,47.5701,47.5272,47.5358,58500.0
2010-03-11 11:30:00,55.35,55.35,55.25,55.27,10400.0,47.5358,47.5358,47.4499,47.4671,10400.0
2010-03-11 12:00:00,55.3,55.3,55.15,55.15,6700.0,47.4928,47.4928,47.364,47.364,6700.0
2010-03-11 12:30:00,55.17,55.27,55.15,55.27,9300.0,47.3812,47.4671,47.364,47.4671,9300.0
2010-03-11 13:00:00,55.28,55.31,55.24,55.24,4800.0,47.4756,47.5014,47.4413,47.4413,4800.0
2010-03-11 13:30:00,55.26,55.29,55.25,55.25,8300.0,47.4585,47.4842,47.4499,47.4499,8300.0
2010-03-11 14:00:00,55.25,55.27,55.2,55.25,28000.0,47.4499,47.4671,47.4069,47.4499,28000.0
2010-03-11 14:30:00,55.25,55.31,55.24,55.29,37600.0,47.4499,47.5014,47.4413,47.4842,37600.0
2010-03-11 15:00:00,55.28,55.44,55.28,55.42,107200.0,47.4756,47.6131,47.4756,47.5959,107200.0
2010-03-11 15:30:00,55.43,55.53,55.4,55.51,12100.0,47.6045,47.6903,47.5787,47.6732,12100.0
2010-03-12 09:30:00,55.69,55.69,55.47,55.6,42200.0,47.8278,47.8278,47.6388,47.7505,42200.0
2010-03-12 10:00:00,55.61,55.61,55.31,55.34,32600.0,47.7591,47.7591,47.5014,47.5272,32600.0
2010-03-12 10:30:00,55.36,55.44,55.35,55.44,5300.0,47.5444,47.6131,47.5358,47.6131,5300.0
2010-03-12 11:00:00,55.42,55.63,55.42,55.61,55500.0,47.5959,47.7762,47.5959,47.7591,55500.0
2010-03-12 11:30:00,55.59,55.6,55.56,55.58,20400.0,47.7419,47.7505,47.7161,47.7333,20400.0
2010-03-12 12:00:00,55.54,55.57,55.52,55.54,4700.0,47.6989,47.7247,47.6818,47.6989,4700.0
2010-03-12 12:30:00,55.52,55.53,55.49,55.5,2300.0,47.6818,47.6903,47.656,47.6646,2300.0
2010-03-12 13:00:00,55.53,55.55,55.51,55.53,3700.0,47.6903,47.7075,47.6732,47.6903,3700.0
2010-03-12 13:30:00,55.52,55.54,55.46,55.54,7900.0,47.6818,47.6989,47.6302,47.6989,7900.0
2010-03-12 14:00:00,55.55,55.55,55.5,55.52,7200.0,47.7075,47.7075,47.6646,47.6818,7200.0
2010-03-12 14:30:00,55.51,55.55,55.47,55.51,12000.0,47.6732,47.7075,47.6388,47.6732,12000.0
2010-03-12 15:00:00,55.54,55.55,55.43,55.45,48600.0,47.6989,47.7075,47.6045,47.6216,48600.0
2010-03-12 15:30:00,55.43,55.57,55.43,55.51,10000.0,47.6045,47.7247,47.6045,47.6732,10000.0
2010-03-15 09:30:00,55.38,55.45,55.25,55.33,35900.0,47.5615,47.6216,47.4499,47.5186,35900.0
2010-03-15 10:00:00,55.25,55.3,55.18,55.29,51200.0,47.4499,47.4928,47.3898,47.4842,51200.0
2010-03-15 10:30:00,55.31,55.31,55.15,55.15,600.0,47.5014,47.5014,47.364,47.364,600.0
2010-03-15 11:00:00,55.15,55.15,54.94,55.03,13800.0,47.364,47.364,47.1836,47.2609,13800.0
2010-03-15 11:30:00,55.01,55.08,55.01,55.03,15400.0,47.2438,47.3039,47.2438,47.2609,15400.0
2010-03-15 12:00:00,55.03,55.06,54.96,55.05,4000.0,47.2609,47.2867,47.2008,47.2781,4000.0
2010-03-15 12:30:00,55.05,55.1,55.05,55.08,5700.0,47.2781,47.3211,47.2781,47.3039,5700.0
2010-03-15 13:00:00,55.09,55.1,55.05,55.06,7700.0,47.3125,47.3211,47.2781,47.2867,7700.0
2010-03-15 13:30:00,55.07,55.11,55.07,55.11,2200.0,47.2953,47.3296,47.2953,47.3296,2200.0
2010-03-15 14:00:00,55.11,55.11,55.03,55.06,6500.0,47.3296,47.3296,47.2609,47.2867,6500.0
2010-03-15 14:30:00,55.04,55.16,55.01,55.13,4400.0,47.2695,47.3726,47.2438,47.3468,4400.0
2010-03-15 15:00:00,55.17,55.29,55.15,55.29,8600.0,47.3812,47.4842,47.364,47.4842,8600.0
2010-03-15 15:30:00,55.29,55.39,55.26,55.33,18600.0,47.4842,47.5701,47.4585,47.5186,18600.0
2010-03-16 09:30:00,55.51,55.55,55.31,55.38,9300.0,47.6732,47.7075,47.5014,47.5615,9300.0
2010-03-16 10:00:00,55.39,55.42,55.29,55.41,13000.0,47.5701,47.5959,47.4842,47.5873,13000.0
2010-03-16 10:30:00,55.46,55.67,55.43,55.67,14800.0,47.6302,47.8106,47.6045,47.8106,14800.0
2010-03-16 11:00:00,55.67,55.73,55.63,55.72,7300.0,47.8106,47.8621,47.7762,47.8535,7300.0
2010-03-16 11:30:00,55.72,55.72,55.66,55.67,6900.0,47.8535,47.8535,47.802,47.8106,6900.0
2010-03-16 12:00:00,55.68,55.68,55.63,55.67,2600.0,47.8192,47.8192,47.7762,47.8106,2600.0
2010-03-16 12:30:00,55.67,55.67,55.6,55.6,2400.0,47.8106,47.8106,47.7505,47.7505,2400.0
2010-03-16 13:00:00,55.64,55.66,55.6,55.62,4800.0,47.7848,47.802,47.7505,47.7676,4800.0
2010-03-16 13:30:00,55.6,55.63,55.58,55.6,6500.0,47.7505,47.7762,47.7333,47.7505,6500.0
2010-03-16 14:00:00,55.61,55.75,55.55,55.74,13300.0,47.7591,47.8793,47.7075,47.8707,13300.0
2010-03-16 14:30:00,55.7,55.71,55.5,55.66,25100.0,47.8363,47.8449,47.6646,47.802,25100.0
2010-03-16 15:00:00,55.63,55.69,55.6,55.69,15400.0,47.7762,47.8278,47.7505,47.8278,15400.0
2010-03-16 15:30:00,55.64,55.8,55.64,55.77,13700.0,47.7848,47.9222,47.7848,47.8965,13700.0
2010-03-17 09:30:00,55.88,56.1,55.82,56.1,42300.0,47.9909,48.1799,47.9394,48.1799,42300.0
2010-03-17 10:00:00,56.1,56.16,56.08,56.11,9300.0,48.1799,48.2314,48.1627,48.1885,9300.0
2010-03-17 10:30:00,56.15,56.17,56.07,56.17,5800.0,48.2228,48.24,48.1541,48.24,5800.0
2010-03-17 11:00:00,56.16,56.25,56.16,56.22,9800.0,48.2314,48.3087,48.2314,48.2829,9800.0
2010-03-17 11:30:00,56.22,56.25,56.17,56.23,5200.0,48.2829,48.3087,48.24,48.2915,5200.0
2010-03-17 12:00:00,56.22,56.25,56.2,56.22,8300.0,48.2829,48.3087,48.2658,48.2829,8300.0
2010-03-17 12:30:00,56.2,56.25,56.2,56.24,12500.0,48.2658,48.3087,48.2658,48.3001,12500.0
2010-03-17 13:00:00,56.25,56.3,56.24,56.29,11600.0,48.3087,48.3516,48.3001,48.3431,11600.0
2010-03-17 13:30:00,56.31,56.38,56.3,56.32,3300.0,48.3602,48.4203,48.3516,48.3688,3300.0
2010-03-17 14:00:00,56.32,56.35,56.29,56.29,7500.0,48.3688,48.3946,48.3431,48.3431,7500.0
2010-03-17 14:30:00,56.24,56.25,56.09,56.09,7300.0,48.3001,48.3087,48.1713,48.1713,7300.0
2010-03-17 15:00:00,56.05,56.07,55.94,56.03,7200.0,48.1369,48.1541,48.0425,48.1198,7200.0
2010-03-17 15:30:00,55.98,56.09,55.95,56.06,11400.0,48.0768,48.1713,48.0511,48.1455,11400.0
2010-03-18 09:30:00,56.06,56.1,56.01,56.07,12900.0,48.1455,48.1799,48.1026,48.1541,12900.0
2010-03-18 10:00:00,56.13,56.16,56.01,56.06,6800.0,48.2056,48.2314,48.1026,48.1455,6800.0
2010-03-18 10:30:00,56.0,56.08,55.98,56.08,5500.0,48.094,48.1627,48.0768,48.1627,5500.0
2010-03-18 11:00:00,56.09,56.2,56.06,56.15,3400.0,48.1713,48.2658,48.1455,48.2228,3400.0
2010-03-18 11:30:00,56.17,56.17,56.02,56.05,6100.0,48.24,48.24,48.1112,48.1369,6100.0
2010-03-18 12:00:00,56.0,56.0,55.92,55.98,2700.0,48.094,48.094,48.0253,48.0768,2700.0
2010-03-18 12:30:00,55.99,56.01,55.97,55.99,10000.0,48.0854,48.1026,48.0682,48.0854,10000.0
2010-03-18 13:00:00,55.99,56.07,55.99,56.06,6300.0,48.0854,48.1541,48.0854,48.1455,6300.0
2010-03-18 13:30:00,56.09,56.11,56.06,56.06,1700.0,48.1713,48.1885,48.1455,48.1455,1700.0
2010-03-18 14:00:00,56.07,56.08,56.04,56.07,6900.0,48.1541,48.1627,48.1283,48.1541,6900.0
2010-03-18 14:30:00,56.09,56.14,56.01,56.08,7000.0,48.1713,48.2142,48.1026,48.1627,7000.0
2010-03-18 15:00:00,56.08,56.1,56.01,56.1,6900.0,48.1627,48.1799,48.1026,48.1799,6900.0
2010-03-18 15:30:00,56.1,56.16,56.06,56.06,11500.0,48.1799,48.2314,48.1455,48.1455,11500.0
2010-03-19 09:30:00,56.17,56.18,55.96,55.97,14300.0,48.24,48.2486,48.0596,48.0682,14300.0
2010-03-19 10:00:00,55.85,55.85,55.65,55.7,14500.0,47.9652,47.9652,47.7934,47.8363,14500.0
2010-03-19 10:30:00,55.6,55.73,55.58,55.63,8200.0,47.7505,47.8621,47.7333,47.7762,8200.0
2010-03-19 11:00:00,55.64,55.64,55.44,55.45,6600.0,47.7848,47.7848,47.6131,47.6216,6600.0
2010-03-19 11:30:00,55.44,55.57,55.44,55.56,13000.0,47.6131,47.7247,47.6131,47.7161,13000.0
2010-03-19 12:00:00,55.55,55.57,55.46,55.5,6900.0,47.7075,47.7247,47.6302,47.6646,6900.0
2010-03-19 12:30:00,55.48,55.52,55.44,55.46,10100.0,47.6474,47.6818,47.6131,47.6302,10100.0
2010-03-19 13:00:00,55.49,55.52,55.48,55.52,1600.0,47.656,47.6818,47.6474,47.6818,1600.0
2010-03-19 13:30:00,55.48,55.52,55.47,55.52,5900.0,47.6474,47.6818,47.6388,47.6818,5900.0
2010-03-19 14:00:00,55.52,55.61,55.51,55.61,7000.0,47.6818,47.7591,47.6732,47.7591,7000.0
2010-03-19 14:30:00,55.56,55.6,55.55,55.55,3400.0,47.7161,47.7505,47.7075,47.7075,3400.0
2010-03-19 15:00:00,55.54,55.6,55.53,55.53,13000.0,47.6989,47.7505,47.6903,47.6903,13000.0
2010-03-19 15:30:00,55.49,55.59,55.37,55.59,11400.0,47.656,47.7419,47.5529,47.7419,11400.0
2010-03-22 09:30:00,55.25,55.73,55.21,55.73,20900.0,47.4499,47.8621,47.4155,47.8621,20900.0
2010-03-22 10:00:00,55.7,55.89,55.63,55.89,27600.0,47.8363,47.9995,47.7762,47.9995,27600.0
2010-03-22 10:30:00,55.9,55.96,55.82,55.92,4300.0,48.0081,48.0596,47.9394,48.0253,4300.0
2010-03-22 11:00:00,55.93,56.02,55.89,55.96,18100.0,48.0339,48.1112,47.9995,48.0596,18100.0
2010-03-22 11:30:00,55.91,55.97,55.85,55.97,6800.0,48.0167,48.0682,47.9652,48.0682,6800.0
2010-03-22 12:00:00,55.94,55.96,55.87,55.96,8500.0,48.0425,48.0596,47.9823,48.0596,8500.0
2010-03-22 12:30:00,55.98,56.03,55.97,56.03,9000.0,48.0768,48.1198,48.0682,48.1198,9000.0
2010-03-22 13:00:00,56.04,56.15,56.04,56.05,28900.0,48.1283,48.2228,48.1283,48.1369,28900.0
2010-03-22 13:30:00,56.07,56.1,56.04,56.05,8100.0,48.1541,48.1799,48.1283,48.1369,8100.0
2010-03-22 14:00:00,56.04,56.1,56.0,56.09,10900.0,48.1283,48.1799,48.094,48.1713,10900.0
2010-03-22 14:30:00,56.13,56.26,56.12,56.21,17100.0,48.2056,48.3173,48.1971,48.2743,17100.0
2010-03-22 15:00:00,56.21,56.23,56.13,56.2,15000.0,48.2743,48.2915,48.2056,48.2658,15000.0
2010-03-22 15:30:00,56.17,56.17,56.06,56.08,14500.0,48.24,48.24,48.1455,48.1627,14500.0
2010-03-23 09:30:00,56.18,56.26,56.08,56.26,14200.0,48.2486,48.3173,48.1627,48.3173,14200.0
2010-03-23 10:00:00,56.26,56.37,56.13,56.34,8000.0,48.3173,48.4118,48.2056,48.386,8000.0
2010-03-23 10:30:00,56.35,56.36,56.1,56.1,5100.0,48.3946,48.4032,48.1799,48.1799,5100.0
2010-03-23 11:00:00,56.07,56.16,56.0,56.13,7100.0,48.1541,48.2314,48.094,48.2056,7100.0
2010-03-23 11:30:00,56.15,56.24,56.12,56.23,34500.0,48.2228,48.3001,48.1971,48.2915,34500.0
2010-03-23 12:00:00,56.24,56.33,56.23,56.28,19700.0,48.3001,48.3774,48.2915,48.3345,19700.0
2010-03-23 12:30:00,56.28,56.3,56.23,56.29,5700.0,48.3345,48.3516,48.2915,48.3431,5700.0
2010-03-23 13:00:00,56.28,56.36,56.28,56.36,3400.0,48.3345,48.4032,48.3345,48.4032,3400.0
2010-03-23 13:30:00,56.35,56.36,56.28,56.28,3400.0,48.3946,48.4032,48.3345,48.3345,3400.0
2010-03-23 14:00:00,56.25,56.39,56.25,56.39,4800.0,48.3087,48.4289,48.3087,48.4289,4800.0
2010-03-23 14:30:00,56.37,56.4,56.35,56.39,6300.0,48.4118,48.4375,48.3946,48.4289,6300.0
2010-03-23 15:00:00,56.41,56.63,56.41,56.62,10800.0,48.4461,48.6351,48.4461,48.6265,10800.0
2010-03-23 15:30:00,56.64,56.66,56.6,56.65,8200.0,48.6436,48.6608,48.6093,48.6522,8200.0
2010-03-24 09:30:00,56.42,56.44,56.28,56.36,13400.0,48.4547,48.4719,48.3345,48.4032,13400.0
2010-03-24 10:00:00,56.36,56.47,56.3,56.35,12700.0,48.4032,48.4976,48.3516,48.3946,12700.0
2010-03-24 10:30:00,56.33,56.43,56.32,56.42,6000.0,48.3774,48.4633,48.3688,48.4547,6000.0
2010-03-24 11:00:00,56.42,56.42,56.19,56.23,8100.0,48.4547,48.4547,48.2572,48.2915,8100.0
2010-03-24 11:30:00,56.24,56.35,56.21,56.35,14200.0,48.3001,48.3946,48.2743,48.3946,14200.0
2010-03-24 12:00:00,56.35,56.36,56.29,56.32,20300.0,48.3946,48.4032,48.3431,48.3688,20300.0
2010-03-24 12:30:00,56.34,56.39,56.31,56.33,21500.0,48.386,48.4289,48.3602,48.3774,21500.0
2010-03-24 13:00:00,56.32,56.32,56.23,56.23,1500.0,48.3688,48.3688,48.2915,48.2915,1500.0
2010-03-24 13:30:00,56.27,56.28,56.21,56.24,2100.0,48.3259,48.3345,48.2743,48.3001,2100.0
2010-03-24 14:00:00,56.28,56.32,56.22,56.27,7400.0,48.3345,48.3688,48.2829,48.3259,7400.0
2010-03-24 14:30:00,56.28,56.28,56.22,56.23,5200.0,48.3345,48.3345,48.2829,48.2915,5200.0
2010-03-24 15:00:00,56.23,56.31,56.22,56.23,4700.0,48.2915,48.3602,48.2829,48.2915,4700.0
2010-03-24 15:30:00,56.25,56.36,56.21,56.21,8900.0,48.3087,48.4032,48.2743,48.2743,8900.0
2010-03-25 09:30:00,56.64,56.81,56.64,56.72,19400.0,48.6436,48.7896,48.6436,48.7123,19400.0
2010-03-25 10:00:00,56.79,56.86,56.67,56.8,10700.0,48.7725,48.8326,48.6694,48.7811,10700.0
2010-03-25 10:30:00,56.77,56.8,56.73,56.77,8600.0,48.7553,48.7811,48.7209,48.7553,8600.0
2010-03-25 11:00:00,56.82,57.03,56.81,57.03,9100.0,48.7982,48.9786,48.7896,48.9786,9100.0
2010-03-25 11:30:00,57.05,57.11,57.03,57.07,17300.0,48.9958,49.0473,48.9786,49.0129,17300.0
2010-03-25 12:00:00,57.04,57.05,56.93,56.94,33900.0,48.9872,48.9958,48.8927,48.9013,33900.0
2010-03-25 12:30:00,56.96,57.06,56.96,57.03,14900.0,48.9185,49.0043,48.9185,48.9786,14900.0
2010-03-25 13:00:00,57.02,57.08,57.0,57.05,30700.0,48.97,49.0215,48.9528,48.9958,30700.0
2010-03-25 13:30:00,57.03,57.03,56.75,56.76,15500.0,48.9786,48.9786,48.7381,48.7467,15500.0
2010-03-25 14:00:00,56.79,56.81,56.6,56.6,9500.0,48.7725,48.7896,48.6093,48.6093,9500.0
2010-03-25 14:30:00,56.59,56.7,56.54,56.59,4300.0,48.6007,48.6952,48.5578,48.6007,4300.0
2010-03-25 15:00:00,56.66,56.8,56.66,56.66,7800.0,48.6608,48.7811,48.6608,48.6608,7800.0
2010-03-25 15:30:00,56.64,56.65,56.27,56.3,17100.0,48.6436,48.6522,48.3259,48.3516,17100.0
2010-03-26 09:30:00,56.52,56.55,56.33,56.47,15300.0,48.5406,48.5663,48.3774,48.4976,15300.0
2010-03-26 10:00:00,56.44,56.6,56.42,56.56,4300.0,48.4719,48.6093,48.4547,48.5749,4300.0
2010-03-26 10:30:00,56.54,56.58,56.39,56.42,3700.0,48.5578,48.5921,48.4289,48.4547,3700.0
2010-03-26 11:00:00,56.41,56.54,56.41,56.52,3100.0,48.4461,48.5578,48.4461,48.5406,3100.0
2010-03-26 11:30:00,56.52,56.52,56.38,56.39,4200.0,48.5406,48.5406,48.4203,48.4289,4200.0
2010-03-26 12:00:00,56.41,56.46,56.24,56.24,11400.0,48.4461,48.4891,48.3001,48.3001,11400.0
2010-03-26 12:30:00,56.22,56.22,56.08,56.1,3400.0,48.2829,48.2829,48.1627,48.1799,3400.0
2010-03-26 13:00:00,56.08,56.14,55.97,56.13,8900.0,48.1627,48.2142,48.0682,48.2056,8900.0
2010-03-26 13:30:00,56.02,56.17,56.02,56.05,14400.0,48.1112,48.24,48.1112,48.1369,14400.0
2010-03-26 14:00:00,56.07,56.2,56.01,56.12,6800.0,48.1541,48.2658,48.1026,48.1971,6800.0
2010-03-26 14:30:00,56.25,56.26,56.16,56.21,7900.0,48.3087,48.3173,48.2314,48.2743,7900.0
2010-03-26 15:00:00,56.2,56.2,56.12,56.14,5000.0,48.2658,48.2658,48.1971,48.2142,5000.0
2010-03-26 15:30:00,56.17,56.26,56.15,56.25,4500.0,48.24,48.3173,48.2228,48.3087,4500.0
2010-03-29 09:30:00,56.47,56.6,56.44,56.44,14200.0,48.4976,48.6093,48.4719,48.4719,14200.0
2010-03-29 10:00:00,56.43,56.52,56.38,56.45,6200.0,48.4633,48.5406,48.4203,48.4805,6200.0
2010-03-29 10:30:00,56.37,56.46,56.34,56.36,25500.0,48.4118,48.4891,48.386,48.4032,25500.0
2010-03-29 11:00:00,56.36,56.46,56.36,56.46,2200.0,48.4032,48.4891,48.4032,48.4891,2200.0
2010-03-29 11:30:00,56.44,56.44,56.39,56.4,3400.0,48.4719,48.4719,48.4289,48.4375,3400.0
2010-03-29 12:00:00,56.42,56.42,56.31,56.32,13700.0,48.4547,48.4547,48.3602,48.3688,13700.0
2010-03-29 12:30:00,56.38,56.38,56.25,56.25,7700.0,48.4203,48.4203,48.3087,48.3087,7700.0
2010-03-29 13:00:00,56.25,56.36,56.25,56.31,2400.0,48.3087,48.4032,48.3087,48.3602,2400.0
2010-03-29 13:30:00,56.32,56.32,56.21,56.23,4400.0,48.3688,48.3688,48.2743,48.2915,4400.0
2010-03-29 14:00:00,56.24,56.24,56.14,56.16,3200.0,48.3001,48.3001,48.2142,48.2314,3200.0
2010-03-29 14:30:00,56.17,56.23,56.17,56.23,2100.0,48.24,48.2915,48.24,48.2915,2100.0
2010-03-29 15:00:00,56.3,56.3,56.25,56.26,16100.0,48.3516,48.3516,48.3087,48.3173,16100.0
2010-03-29 15:30:00,56.25,56.25,56.21,56.22,9000.0,48.3087,48.3087,48.2743,48.2829,9000.0
2010-03-30 09:30:00,56.44,56.66,56.44,56.64,13700.0,48.4719,48.6608,48.4719,48.6436,13700.0
2010-03-30 10:00:00,56.61,56.64,56.39,56.4,31000.0,48.6179,48.6436,48.4289,48.4375,31000.0
2010-03-30 10:30:00,56.41,56.49,56.41,56.45,20300.0,48.4461,48.5148,48.4461,48.4805,20300.0
2010-03-30 11:00:00,56.39,56.39,56.11,56.15,7200.0,48.4289,48.4289,48.1885,48.2228,7200.0
2010-03-30 11:30:00,56.18,56.33,56.15,56.32,39100.0,48.2486,48.3774,48.2228,48.3688,39100.0
2010-03-30 12:00:00,56.32,56.35,56.29,56.35,5700.0,48.3688,48.3946,48.3431,48.3946,5700.0
2010-03-30 12:30:00,56.37,56.4,56.35,56.38,1900.0,48.4118,48.4375,48.3946,48.4203,1900.0
2010-03-30 13:00:00,56.38,56.39,56.33,56.33,4500.0,48.4203,48.4289,48.3774,48.3774,4500.0
2010-03-30 13:30:00,56.34,56.35,56.3,56.33,1900.0,48.386,48.3946,48.3516,48.3774,1900.0
2010-03-30 14:00:00,56.35,56.37,56.3,56.34,2100.0,48.3946,48.4118,48.3516,48.386,2100.0
2010-03-30 14:30:00,56.47,56.52,56.45,56.48,2400.0,48.4976,48.5406,48.4805,48.5062,2400.0
2010-03-30 15:00:00,56.5,56.51,56.47,56.47,3000.0,48.5234,48.532,48.4976,48.4976,3000.0
2010-03-30 15:30:00,56.58,56.59,56.51,56.52,6600.0,48.5921,48.6007,48.532,48.5406,6600.0
2010-03-31 09:30:00,56.24,56.43,56.19,56.25,8500.0,48.3001,48.4633,48.2572,48.3087,8500.0
2010-03-31 10:00:00,56.25,56.45,56.25,56.45,8000.0,48.3087,48.4805,48.3087,48.4805,8000.0
2010-03-31 10:30:00,56.42,56.51,56.41,56.49,7500.0,48.4547,48.532,48.4461,48.5148,7500.0
2010-03-31 11:00:00,56.47,56.5,56.4,56.45,6400.0,48.4976,48.5234,48.4375,48.4805,6400.0
2010-03-31 11:30:00,56.43,56.57,56.43,56.54,3300.0,48.4633,48.5835,48.4633,48.5578,3300.0
2010-03-31 12:00:00,56.53,56.55,56.47,56.5,4800.0,48.5492,48.5663,48.4976,48.5234,4800.0
2010-03-31 12:30:00,56.48,56.51,56.48,56.5,6000.0,48.5062,48.532,48.5062,48.5234,6000.0
2010-03-31 13:00:00,56.45,56.47,56.44,56.45,700.0,48.4805,48.4976,48.4719,48.4805,700.0
2010-03-31 13:30:00,56.48,56.52,56.47,56.5,2000.0,48.5062,48.5406,48.4976,48.5234,2000.0
2010-03-31 14:00:00,56.49,56.53,56.48,56.49,2200.0,48.5148,48.5492,48.5062,48.5148,2200.0
2010-03-31 14:30:00,56.5,56.5,56.25,56.27,3300.0,48.5234,48.5234,48.3087,48.3259,3300.0
2010-03-31 15:00:00,56.28,56.29,56.15,56.2,5200.0,48.3345,48.3431,48.2228,48.2658,5200.0
2010-03-31 15:30:00,56.24,56.24,56.1,56.18,5900.0,48.3001,48.3001,48.1799,48.2486,5900.0
2010-04-01 09:30:00,56.5,56.81,56.34,56.73,25000.0,48.5234,48.7896,48.386,48.7209,25000.0
2010-04-01 10:00:00,56.75,56.79,56.57,56.57,11200.0,48.7381,48.7725,48.5835,48.5835,11200.0
2010-04-01 10:30:00,56.59,56.6,56.46,56.48,5500.0,48.6007,48.6093,48.4891,48.5062,5500.0
2010-04-01 11:00:00,56.47,56.47,56.32,56.38,9200.0,48.4976,48.4976,48.3688,48.4203,9200.0
2010-04-01 11:30:00,56.44,56.46,56.41,56.42,2200.0,48.4719,48.4891,48.4461,48.4547,2200.0
2010-04-01 12:00:00,56.41,56.43,56.32,56.32,6500.0,48.4461,48.4633,48.3688,48.3688,6500.0
2010-04-01 12:30:00,56.31,56.33,56.28,56.33,3400.0,48.3602,48.3774,48.3345,48.3774,3400.0
2010-04-01 13:00:00,56.32,56.32,56.26,56.29,2800.0,48.3688,48.3688,48.3173,48.3431,2800.0
2010-04-01 13:30:00,56.28,56.32,55.99,56.01,8000.0,48.3345,48.3688,48.0854,48.1026,8000.0
2010-04-01 14:00:00,55.99,56.04,55.9,55.91,17500.0,48.0854,48.1283,48.0081,48.0167,17500.0
2010-04-01 14:30:00,55.93,55.94,55.75,55.89,22100.0,48.0339,48.0425,47.8793,47.9995,22100.0
2010-04-01 15:00:00,55.91,56.03,55.91,55.98,120300.0,48.0167,48.1198,48.0167,48.0768,120300.0
2010-04-01 15:30:00,55.95,56.17,55.95,56.17,31200.0,48.0511,48.24,48.0511,48.24,31200.0
2010-04-05 09:30:00,56.35,56.69,56.25,56.6,21600.0,48.3946,48.6866,48.3087,48.6093,21600.0
2010-04-05 10:00:00,56.6,56.71,56.58,56.7,21600.0,48.6093,48.7038,48.5921,48.6952,21600.0
2010-04-05 10:30:00,56.72,56.88,56.72,56.86,6300.0,48.7123,48.8498,48.7123,48.8326,6300.0
2010-04-05 11:00:00,56.83,56.87,56.8,56.87,2600.0,48.8068,48.8412,48.7811,48.8412,2600.0
2010-04-05 11:30:00,56.86,56.89,56.82,56.87,14600.0,48.8326,48.8583,48.7982,48.8412,14600.0
2010-04-05 12:00:00,56.85,56.86,56.81,56.86,7900.0,48.824,48.8326,48.7896,48.8326,7900.0
2010-04-05 12:30:00,56.87,56.88,56.86,56.87,5500.0,48.8412,48.8498,48.8326,48.8412,5500.0
2010-04-05 13:00:00,56.88,56.9,56.84,56.86,2600.0,48.8498,48.8669,48.8154,48.8326,2600.0
2010-04-05 13:30:00,56.89,56.89,56.77,56.82,6900.0,48.8583,48.8583,48.7553,48.7982,6900.0
2010-04-05 14:00:00,56.82,56.89,56.8,56.89,6600.0,48.7982,48.8583,48.7811,48.8583,6600.0
2010-04-05 14:30:00,56.87,56.95,56.85,56.92,5100.0,48.8412,48.9099,48.824,48.8841,5100.0
2010-04-05 15:00:00,56.88,56.94,56.84,56.92,10900.0,48.8498,48.9013,48.8154,48.8841,10900.0
2010-04-05 15:30:00,56.89,56.94,56.83,56.94,16200.0,48.8583,48.9013,48.8068,48.9013,16200.0
2010-04-06 09:30:00,56.73,56.76,56.58,56.64,48500.0,48.7209,48.7467,48.5921,48.6436,48500.0
2010-04-06 10:00:00,56.6,56.68,56.56,56.65,25800.0,48.6093,48.678,48.5749,48.6522,25800.0
2010-04-06 10:30:00,56.67,56.7,56.62,56.69,19700.0,48.6694,48.6952,48.6265,48.6866,19700.0
2010-04-06 11:00:00,56.7,56.81,56.65,56.81,4000.0,48.6952,48.7896,48.6522,48.7896,4000.0
2010-04-06 11:30:00,56.81,56.86,56.81,56.82,4600.0,48.7896,48.8326,48.7896,48.7982,4600.0
2010-04-06 12:00:00,56.85,56.88,56.84,56.87,14800.0,48.824,48.8498,48.8154,48.8412,14800.0
2010-04-06 12:30:00,56.85,56.85,56.8,56.83,6200.0,48.824,48.824,48.7811,48.8068,6200.0
2010-04-06 13:00:00,56.88,56.93,56.86,56.9,5600.0,48.8498,48.8927,48.8326,48.8669,5600.0
2010-04-06 13:30:00,56.92,56.92,56.87,56.92,4700.0,48.8841,48.8841,48.8412,48.8841,4700.0
2010-04-06 14:00:00,56.9,57.15,56.9,57.15,8900.0,48.8669,49.0816,48.8669,49.0816,8900.0
2010-04-06 14:30:00,57.14,57.2,57.12,57.14,4200.0,49.0731,49.1246,49.0559,49.0731,4200.0
2010-04-06 15:00:00,57.11,57.12,57.0,57.0,5000.0,49.0473,49.0559,48.9528,48.9528,5000.0
2010-04-06 15:30:00,56.99,57.07,56.97,57.01,5300.0,48.9442,49.0129,48.9271,48.9614,5300.0
2010-04-07 09:30:00,56.89,56.96,56.77,56.88,24200.0,48.8583,48.9185,48.7553,48.8498,24200.0
2010-04-07 10:00:00,56.85,57.1,56.83,57.02,12000.0,48.824,49.0387,48.8068,48.97,12000.0
2010-04-07 10:30:00,57.01,57.03,56.81,56.86,28000.0,48.9614,48.9786,48.7896,48.8326,28000.0
2010-04-07 11:00:00,56.89,57.0,56.81,56.99,13700.0,48.8583,48.9528,48.7896,48.9442,13700.0
2010-04-07 11:30:00,56.99,57.02,56.92,56.99,13200.0,48.9442,48.97,48.8841,48.9442,13200.0
2010-04-07 12:00:00,57.02,57.05,56.93,56.95,18000.0,48.97,48.9958,48.8927,48.9099,18000.0
2010-04-07 12:30:00,56.96,57.01,56.93,57.0,7400.0,48.9185,48.9614,48.8927,48.9528,7400.0
2010-04-07 13:00:00,57.08,57.14,57.08,57.13,4000.0,49.0215,49.0731,49.0215,49.0645,4000.0
2010-04-07 13:30:00,57.16,57.16,57.02,57.09,6100.0,49.0902,49.0902,48.97,49.0301,6100.0
2010-04-07 14:00:00,57.04,57.1,56.94,56.94,13900.0,48.9872,49.0387,48.9013,48.9013,13900.0
2010-04-07 14:30:00,56.96,56.98,56.86,56.86,19600.0,48.9185,48.9356,48.8326,48.8326,19600.0
2010-04-07 15:00:00,56.81,56.81,56.58,56.79,26900.0,48.7896,48.7896,48.5921,48.7725,26900.0
2010-04-07 15:30:00,56.74,56.87,56.7,56.87,26600.0,48.7295,48.8412,48.6952,48.8412,26600.0
2010-04-08 09:30:00,56.75,56.75,56.32,56.4,18300.0,48.7381,48.7381,48.3688,48.4375,18300.0
2010-04-08 10:00:00,56.41,56.58,56.39,56.58,7600.0,48.4461,48.5921,48.4289,48.5921,7600.0
2010-04-08 10:30:00,56.6,56.65,56.49,56.49,14000.0,48.6093,48.6522,48.5148,48.5148,14000.0
2010-04-08 11:00:00,56.5,56.59,56.48,56.48,16200.0,48.5234,48.6007,48.5062,48.5062,16200.0
2010-04-08 11:30:00,56.51,56.65,56.51,56.65,10700.0,48.532,48.6522,48.532,48.6522,10700.0
2010-04-08 12:00:00,56.63,56.79,56.61,56.77,8600.0,48.6351,48.7725,48.6179,48.7553,8600.0
2010-04-08 12:30:00,56.79,56.83,56.76,56.81,2000.0,48.7725,48.8068,48.7467,48.7896,2000.0
2010-04-08 13:00:00,56.9,56.94,56.8,56.85,12400.0,48.8669,48.9013,48.7811,48.824,12400.0
2010-04-08 13:30:00,56.86,56.9,56.76,56.77,13700.0,48.8326,48.8669,48.7467,48.7553,13700.0
2010-04-08 14:00:00,56.79,56.86,56.78,56.85,1200.0,48.7725,48.8326,48.7639,48.824,1200.0
2010-04-08 14:30:00,56.88,56.97,56.83,56.97,1700.0,48.8498,48.9271,48.8068,48.9271,1700.0
2010-04-08 15:00:00,56.94,56.94,56.86,56.92,7000.0,48.9013,48.9013,48.8326,48.8841,7000.0
2010-04-08 15:30:00,56.94,56.98,56.87,56.88,15300.0,48.9013,48.9356,48.8412,48.8498,15300.0
2010-04-09 09:30:00,56.99,57.0,56.8,56.9,5100.0,48.9442,48.9528,48.7811,48.8669,5100.0
2010-04-09 10:00:00,57.0,57.02,56.89,56.89,5900.0,48.9528,48.97,48.8583,48.8583,5900.0
2010-04-09 10:30:00,56.88,57.02,56.86,56.98,8800.0,48.8498,48.97,48.8326,48.9356,8800.0
2010-04-09 11:00:00,56.96,57.04,56.96,57.03,6700.0,48.9185,48.9872,48.9185,48.9786,6700.0
2010-04-09 11:30:00,57.04,57.11,57.04,57.09,3500.0,48.9872,49.0473,48.9872,49.0301,3500.0
2010-04-09 12:00:00,57.08,57.14,57.08,57.11,7400.0,49.0215,49.0731,49.0215,49.0473,7400.0
2010-04-09 12:30:00,57.1,57.11,57.06,57.07,2800.0,49.0387,49.0473,49.0043,49.0129,2800.0
2010-04-09 13:00:00,57.1,57.12,57.01,57.11,8300.0,49.0387,49.0559,48.9614,49.0473,8300.0
2010-04-09 13:30:00,57.12,57.15,57.1,57.1,7800.0,49.0559,49.0816,49.0387,49.0387,7800.0
2010-04-09 14:00:00,57.02,57.14,57.02,57.13,2700.0,48.97,49.0731,48.97,49.0645,2700.0
2010-04-09 14:30:00,57.13,57.17,57.12,57.15,3700.0,49.0645,49.0988,49.0559,49.0816,3700.0
2010-04-09 15:00:00,57.17,57.18,57.12,57.14,2300.0,49.0988,49.1074,49.0559,49.0731,2300.0
2010-04-09 15:30:00,57.25,57.35,57.22,57.32,27800.0,49.1675,49.2534,49.1418,49.2276,27800.0
2010-04-12 09:30:00,57.42,57.62,57.3,57.38,12800.0,49.3135,49.4853,49.2105,49.2792,12800.0
2010-04-12 10:00:00,57.35,57.5,57.32,57.46,14200.0,49.2534,49.3822,49.2276,49.3479,14200.0
2010-04-12 10:30:00,57.5,57.53,57.4,57.51,6600.0,49.3822,49.408,49.2963,49.3908,6600.0
2010-04-12 11:00:00,57.51,57.55,57.47,57.48,8600.0,49.3908,49.4252,49.3565,49.3651,8600.0
2010-04-12 11:30:00,57.46,57.56,57.45,57.56,6100.0,49.3479,49.4338,49.3393,49.4338,6100.0
2010-04-12 12:00:00,57.57,57.57,57.5,57.55,5300.0,49.4423,49.4423,49.3822,49.4252,5300.0
2010-04-12 12:30:00,57.55,57.62,57.52,57.62,7300.0,49.4252,49.4853,49.3994,49.4853,7300.0
2010-04-12 13:00:00,57.62,57.69,57.62,57.67,5800.0,49.4853,49.5454,49.4853,49.5282,5800.0
2010-04-12 13:30:00,57.67,57.72,57.67,57.67,4500.0,49.5282,49.5712,49.5282,49.5282,4500.0
2010-04-12 14:00:00,57.65,57.66,57.61,57.66,7400.0,49.5111,49.5196,49.4767,49.5196,7400.0
2010-04-12 14:30:00,57.64,57.7,57.64,57.66,5800.0,49.5025,49.554,49.5025,49.5196,5800.0
2010-04-12 15:00:00,57.68,57.68,57.5,57.53,10500.0,49.5368,49.5368,49.3822,49.408,10500.0
2010-04-12 15:30:00,57.53,57.58,57.49,57.55,11200.0,49.408,49.4509,49.3736,49.4252,11200.0
2010-04-13 09:30:00,57.5,57.64,57.39,57.6,10200.0,49.3822,49.5025,49.2878,49.4681,10200.0
2010-04-13 10:00:00,57.58,57.59,57.45,57.47,11700.0,49.4509,49.4595,49.3393,49.3565,11700.0
2010-04-13 10:30:00,57.41,57.41,57.3,57.4,5100.0,49.3049,49.3049,49.2105,49.2963,5100.0
2010-04-13 11:00:00,57.4,57.47,57.38,57.47,1800.0,49.2963,49.3565,49.2792,49.3565,1800.0
2010-04-13 11:30:00,57.5,57.5,57.44,57.47,4800.0,49.3822,49.3822,49.3307,49.3565,4800.0
2010-04-13 12:00:00,57.46,57.55,57.42,57.54,2800.0,49.3479,49.4252,49.3135,49.4166,2800.0
2010-04-13 12:30:00,57.52,57.52,57.51,57.51,1200.0,49.3994,49.3994,49.3908,49.3908,1200.0
2010-04-13 13:00:00,57.59,57.63,57.58,57.61,3200.0,49.4595,49.4939,49.4509,49.4767,3200.0
2010-04-13 13:30:00,57.63,57.75,57.62,57.73,4200.0,49.4939,49.5969,49.4853,49.5798,4200.0
2010-04-13 14:00:00,57.75,57.76,57.69,57.72,10300.0,49.5969,49.6055,49.5454,49.5712,10300.0
2010-04-13 14:30:00,57.72,57.73,57.65,57.69,10800.0,49.5712,49.5798,49.5111,49.5454,10800.0
2010-04-13 15:00:00,57.69,57.79,57.66,57.75,7900.0,49.5454,49.6313,49.5196,49.5969,7900.0
2010-04-13 15:30:00,57.75,57.79,57.7,57.73,9300.0,49.5969,49.6313,49.554,49.5798,9300.0
2010-04-14 09:30:00,58.26,58.48,58.19,58.39,68300.0,50.0349,50.2239,49.9748,50.1466,68300.0
2010-04-14 10:00:00,58.42,58.46,58.3,58.38,28600.0,50.1723,50.2067,50.0693,50.138,28600.0
2010-04-14 10:30:00,58.4,58.46,58.3,58.43,40800.0,50.1552,50.2067,50.0693,50.1809,40800.0
2010-04-14 11:00:00,58.47,58.53,58.41,58.51,12600.0,50.2153,50.2668,50.1638,50.2496,12600.0
2010-04-14 11:30:00,58.51,58.55,58.5,58.55,15000.0,50.2496,50.284,50.241,50.284,15000.0
2010-04-14 12:00:00,58.55,58.6,58.54,58.6,6900.0,50.284,50.3269,50.2754,50.3269,6900.0
2010-04-14 12:30:00,58.64,58.65,58.6,58.63,5800.0,50.3613,50.3699,50.3269,50.3527,5800.0
2010-04-14 13:00:00,58.66,58.7,58.63,58.7,6500.0,50.3785,50.4128,50.3527,50.4128,6500.0
2010-04-14 13:30:00,58.71,58.71,58.58,58.58,16000.0,50.4214,50.4214,50.3098,50.3098,16000.0
2010-04-14 14:00:00,58.62,58.68,58.62,58.68,13800.0,50.3441,50.3956,50.3441,50.3956,13800.0
2010-04-14 14:30:00,58.68,58.72,58.65,58.68,16700.0,50.3956,50.43,50.3699,50.3956,16700.0
2010-04-14 15:00:00,58.67,58.73,58.65,58.72,16000.0,50.387,50.4386,50.3699,50.43,16000.0
2010-04-14 15:30:00,58.71,58.89,58.7,58.76,85700.0,50.4214,50.576,50.4128,50.4643,85700.0
2010-04-15 09:30:00,58.69,58.9,58.69,58.87,32000.0,50.4042,50.5846,50.4042,50.5588,32000.0
2010-04-15 10:00:00,58.86,58.97,58.81,58.94,29800.0,50.5502,50.6447,50.5073,50.6189,29800.0
2010-04-15 10:30:00,58.97,59.08,58.96,59.05,17100.0,50.6447,50.7392,50.6361,50.7134,17100.0
2010-04-15 11:00:00,59.04,59.11,59.0,59.0,16400.0,50.7048,50.7649,50.6705,50.6705,16400.0
2010-04-15 11:30:00,58.99,59.02,58.91,58.91,20200.0,50.6619,50.6876,50.5932,50.5932,20200.0
2010-04-15 12:00:00,58.93,58.98,58.9,58.93,5700.0,50.6103,50.6533,50.5846,50.6103,5700.0
2010-04-15 12:30:00,58.93,58.98,58.93,58.96,6800.0,50.6103,50.6533,50.6103,50.6361,6800.0
2010-04-15 13:00:00,58.98,59.05,58.97,59.05,2500.0,50.6533,50.7134,50.6447,50.7134,2500.0
2010-04-15 13:30:00,59.09,59.09,58.98,59.05,20000.0,50.7478,50.7478,50.6533,50.7134,20000.0
2010-04-15 14:00:00,59.04,59.09,59.03,59.07,7600.0,50.7048,50.7478,50.6962,50.7306,7600.0
2010-04-15 14:30:00,59.1,59.11,59.06,59.1,5600.0,50.7563,50.7649,50.722,50.7563,5600.0
2010-04-15 15:00:00,59.13,59.13,59.05,59.06,8900.0,50.7821,50.7821,50.7134,50.722,8900.0
2010-04-15 15:30:00,59.04,59.08,58.97,59.05,17600.0,50.7048,50.7392,50.6447,50.7134,17600.0
2010-04-16 09:30:00,58.88,58.88,58.63,58.63,26700.0,50.5674,50.5674,50.3527,50.3527,26700.0
2010-04-16 10:00:00,58.66,58.98,58.63,58.91,43300.0,50.3785,50.6533,50.3527,50.5932,43300.0
2010-04-16 10:30:00,58.91,58.94,58.55,58.68,60700.0,50.5932,50.6189,50.284,50.3956,60700.0
2010-04-16 11:00:00,58.68,58.7,58.4,58.44,56200.0,50.3956,50.4128,50.1552,50.1895,56200.0
2010-04-16 11:30:00,58.4,58.44,58.16,58.2,33000.0,50.1552,50.1895,49.949,49.9834,33000.0
2010-04-16 12:00:00,58.24,58.24,58.1,58.21,37400.0,50.0178,50.0178,49.8975,49.992,37400.0
2010-04-16 12:30:00,58.2,58.23,58.0,58.2,7500.0,49.9834,50.0092,49.8116,49.9834,7500.0
2010-04-16 13:00:00,58.18,58.31,58.18,58.24,3200.0,49.9662,50.0779,49.9662,50.0178,3200.0
2010-04-16 13:30:00,58.21,58.24,58.14,58.21,14900.0,49.992,50.0178,49.9319,49.992,14900.0
2010-04-16 14:00:00,58.25,58.44,58.23,58.34,12600.0,50.0263,50.1895,50.0092,50.1036,12600.0
2010-04-16 14:30:00,58.37,58.41,58.31,58.33,10000.0,50.1294,50.1638,50.0779,50.095,10000.0
2010-04-16 15:00:00,58.27,58.3,58.22,58.25,14600.0,50.0435,50.0693,50.0006,50.0263,14600.0
2010-04-16 15:30:00,58.23,58.46,58.21,58.31,13300.0,50.0092,50.2067,49.992,50.0779,13300.0
2010-04-19 09:30:00,58.24,58.44,58.05,58.31,14800.0,50.0178,50.1895,49.8546,50.0779,14800.0
2010-04-19 10:00:00,58.38,58.4,58.18,58.18,7400.0,50.138,50.1552,49.9662,49.9662,7400.0
2010-04-19 10:30:00,58.13,58.13,58.0,58.0,7200.0,49.9233,49.9233,49.8116,49.8116,7200.0
2010-04-19 11:00:00,58.0,58.03,57.82,57.86,9800.0,49.8116,49.8374,49.6571,49.6914,9800.0
2010-04-19 11:30:00,57.88,57.93,57.57,57.57,5800.0,49.7086,49.7515,49.4423,49.4423,5800.0
2010-04-19 12:00:00,57.6,57.66,57.5,57.62,8700.0,49.4681,49.5196,49.3822,49.4853,8700.0
2010-04-19 12:30:00,57.62,57.72,57.59,57.69,8400.0,49.4853,49.5712,49.4595,49.5454,8400.0
2010-04-19 13:00:00,57.67,57.69,57.55,57.67,3300.0,49.5282,49.5454,49.4252,49.5282,3300.0
2010-04-19 13:30:00,57.69,57.72,57.59,57.61,7500.0,49.5454,49.5712,49.4595,49.4767,7500.0
2010-04-19 14:00:00,57.59,57.91,57.56,57.89,4800.0,49.4595,49.7343,49.4338,49.7172,4800.0
2010-04-19 14:30:00,57.89,58.01,57.88,58.01,5300.0,49.7172,49.8202,49.7086,49.8202,5300.0
2010-04-19 15:00:00,58.06,58.16,58.05,58.15,18100.0,49.8632,49.949,49.8546,49.9405,18100.0
2010-04-19 15:30:00,58.14,58.28,58.09,58.26,20700.0,49.9319,50.0521,49.8889,50.0349,20700.0
2010-04-20 09:30:00,58.6,58.61,58.38,58.45,28800.0,50.3269,50.3355,50.138,50.1981,28800.0
2010-04-20 10:00:00,58.43,58.44,58.23,58.23,21100.0,50.1809,50.1895,50.0092,50.0092,21100.0
2010-04-20 10:30:00,58.18,58.37,58.18,58.37,9500.0,49.9662,50.1294,49.9662,50.1294,9500.0
2010-04-20 11:00:00,58.39,58.56,58.39,58.55,16500.0,50.1466,50.2926,50.1466,50.284,16500.0
2010-04-20 11:30:00,58.56,58.62,58.51,58.62,8800.0,50.2926,50.3441,50.2496,50.3441,8800.0
2010-04-20 12:00:00,58.62,58.74,58.6,58.65,6400.0,50.3441,50.4472,50.3269,50.3699,6400.0
2010-04-20 12:30:00,58.67,58.7,58.67,58.67,8700.0,50.387,50.4128,50.387,50.387,8700.0
2010-04-20 13:00:00,58.68,58.72,58.65,58.7,41500.0,50.3956,50.43,50.3699,50.4128,41500.0
2010-04-20 13:30:00,58.69,58.72,58.66,58.7,9400.0,50.4042,50.43,50.3785,50.4128,9400.0
2010-04-20 14:00:00,58.7,58.75,58.58,58.67,42300.0,50.4128,50.4558,50.3098,50.387,42300.0
2010-04-20 14:30:00,58.67,58.72,58.66,58.71,12900.0,50.387,50.43,50.3785,50.4214,12900.0
2010-04-20 15:00:00,58.7,58.74,58.58,58.65,30700.0,50.4128,50.4472,50.3098,50.3699,30700.0
2010-04-20 15:30:00,58.65,58.71,58.62,58.64,20500.0,50.3699,50.4214,50.3441,50.3613,20500.0
2010-04-21 09:30:00,59.05,59.14,58.9,58.99,22200.0,50.7134,50.7907,50.5846,50.6619,22200.0
2010-04-21 10:00:00,58.98,58.98,58.77,58.77,14800.0,50.6533,50.6533,50.4729,50.4729,14800.0
2010-04-21 10:30:00,58.74,58.94,58.74,58.79,13200.0,50.4472,50.6189,50.4472,50.4901,13200.0
2010-04-21 11:00:00,58.78,58.79,58.56,58.59,36900.0,50.4815,50.4901,50.2926,50.3183,36900.0
2010-04-21 11:30:00,58.61,58.75,58.53,58.75,26200.0,50.3355,50.4558,50.2668,50.4558,26200.0
2010-04-21 12:00:00,58.73,58.8,58.71,58.79,6200.0,50.4386,50.4987,50.4214,50.4901,6200.0
2010-04-21 12:30:00,58.77,58.87,58.77,58.8,12400.0,50.4729,50.5588,50.4729,50.4987,12400.0
2010-04-21 13:00:00,58.8,58.8,58.68,58.72,3900.0,50.4987,50.4987,50.3956,50.43,3900.0
2010-04-21 13:30:00,58.76,58.78,58.72,58.78,5800.0,50.4643,50.4815,50.43,50.4815,5800.0
2010-04-21 14:00:00,58.83,58.83,58.59,58.59,7200.0,50.5245,50.5245,50.3183,50.3183,7200.0
2010-04-21 14:30:00,58.6,58.66,58.53,58.65,7100.0,50.3269,50.3785,50.2668,50.3699,7100.0
2010-04-21 15:00:00,58.68,58.74,58.65,58.67,14500.0,50.3956,50.4472,50.3699,50.387,14500.0
2010-04-21 15:30:00,58.69,58.91,58.69,58.87,11900.0,50.4042,50.5932,50.4042,50.5588,11900.0
2010-04-22 09:30:00,58.32,58.34,57.83,58.01,25000.0,50.0865,50.1036,49.6656,49.8202,25000.0
2010-04-22 10:00:00,57.98,58.27,57.97,58.23,23700.0,49.7945,50.0435,49.7859,50.0092,23700.0
2010-04-22 10:30:00,58.25,58.42,58.12,58.32,17200.0,50.0263,50.1723,49.9147,50.0865,17200.0
2010-04-22 11:00:00,58.32,58.33,58.14,58.15,20500.0,50.0865,50.095,49.9319,49.9405,20500.0
2010-04-22 11:30:00,58.15,58.15,58.07,58.12,20500.0,49.9405,49.9405,49.8718,49.9147,20500.0
2010-04-22 12:00:00,58.13,58.34,58.11,58.31,5300.0,49.9233,50.1036,49.9061,50.0779,5300.0
2010-04-22 12:30:00,58.31,58.34,58.26,58.34,4100.0,50.0779,50.1036,50.0349,50.1036,4100.0
2010-04-22 13:00:00,58.31,58.66,58.31,58.65,10400.0,50.0779,50.3785,50.0779,50.3699,10400.0
2010-04-22 13:30:00,58.63,58.72,58.57,58.72,32400.0,50.3527,50.43,50.3012,50.43,32400.0
2010-04-22 14:00:00,58.77,58.86,58.73,58.86,3800.0,50.4729,50.5502,50.4386,50.5502,3800.0
2010-04-22 14:30:00,58.87,58.9,58.74,58.75,9700.0,50.5588,50.5846,50.4472,50.4558,9700.0
2010-04-22 15:00:00,58.78,59.03,58.77,59.03,20800.0,50.4815,50.6962,50.4729,50.6962,20800.0
2010-04-22 15:30:00,59.04,59.11,58.99,59.09,14300.0,50.7048,50.7649,50.6619,50.7478,14300.0
2010-04-23 09:30:00,59.12,59.21,58.98,59.17,14100.0,50.7735,50.8508,50.6533,50.8165,14100.0
2010-04-23 10:00:00,59.3,59.5,59.17,59.17,12100.0,50.9281,51.0999,50.8165,50.8165,12100.0
2010-04-23 10:30:00,59.12,59.17,58.96,58.96,33600.0,50.7735,50.8165,50.6361,50.6361,33600.0
2010-04-23 11:00:00,58.96,59.07,58.86,58.98,3600.0,50.6361,50.7306,50.5502,50.6533,3600.0
2010-04-23 11:30:00,58.83,58.96,58.83,58.96,4700.0,50.5245,50.6361,50.5245,50.6361,4700.0
2010-04-23 12:00:00,59.05,59.05,58.94,58.97,5200.0,50.7134,50.7134,50.6189,50.6447,5200.0
2010-04-23 12:30:00,58.93,59.01,58.93,58.98,700.0,50.6103,50.679,50.6103,50.6533,700.0
2010-04-23 13:00:00,59.1,59.1,59.02,59.02,4200.0,50.7563,50.7563,50.6876,50.6876,4200.0
2010-04-23 13:30:00,58.99,59.07,58.97,59.04,3400.0,50.6619,50.7306,50.6447,50.7048,3400.0
2010-04-23 14:00:00,59.02,59.12,59.02,59.12,5300.0,50.6876,50.7735,50.6876,50.7735,5300.0
2010-04-23 14:30:00,59.1,59.26,59.06,59.23,9500.0,50.7563,50.8938,50.722,50.868,9500.0
2010-04-23 15:00:00,59.25,59.3,59.17,59.25,4900.0,50.8852,50.9281,50.8165,50.8852,4900.0
2010-04-23 15:30:00,59.24,59.38,59.19,59.33,15200.0,50.8766,50.9968,50.8336,50.9539,15200.0
2010-04-26 09:30:00,59.4,59.57,59.3,59.34,21100.0,51.014,51.16,50.9281,50.9625,21100.0
2010-04-26 10:00:00,59.31,59.43,59.31,59.35,5500.0,50.9367,51.0398,50.9367,50.971,5500.0
2010-04-26 10:30:00,59.32,59.41,59.26,59.41,13500.0,50.9453,51.0226,50.8938,51.0226,13500.0
2010-04-26 11:00:00,59.39,59.46,59.39,59.4,18200.0,51.0054,51.0655,51.0054,51.014,18200.0
2010-04-26 11:30:00,59.42,59.42,59.32,59.32,6500.0,51.0312,51.0312,50.9453,50.9453,6500.0
2010-04-26 12:00:00,59.32,59.39,59.27,59.35,5000.0,50.9453,51.0054,50.9023,50.971,5000.0
2010-04-26 12:30:00,59.36,59.41,59.35,59.37,4700.0,50.9796,51.0226,50.971,50.9882,4700.0
2010-04-26 13:00:00,59.41,59.42,59.36,59.39,12000.0,51.0226,51.0312,50.9796,51.0054,12000.0
2010-04-26 13:30:00,59.4,59.4,59.31,59.38,6700.0,51.014,51.014,50.9367,50.9968,6700.0
2010-04-26 14:00:00,59.33,59.49,59.33,59.48,6600.0,50.9539,51.0913,50.9539,51.0827,6600.0
2010-04-26 14:30:00,59.48,59.51,59.42,59.42,7700.0,51.0827,51.1085,51.0312,51.0312,7700.0
2010-04-26 15:00:00,59.39,59.43,59.25,59.31,12400.0,51.0054,51.0398,50.8852,50.9367,12400.0
2010-04-26 15:30:00,59.31,59.38,59.25,59.25,10800.0,50.9367,50.9968,50.8852,50.8852,10800.0
2010-04-27 09:30:00,59.0,59.11,58.91,59.03,16700.0,50.6705,50.7649,50.5932,50.6962,16700.0
2010-04-27 10:00:00,59.0,59.23,59.0,59.22,7700.0,50.6705,50.868,50.6705,50.8594,7700.0
2010-04-27 10:30:00,59.24,59.3,59.11,59.19,11300.0,50.8766,50.9281,50.7649,50.8336,11300.0
2010-04-27 11:00:00,59.21,59.22,58.5,58.53,33200.0,50.8508,50.8594,50.241,50.2668,33200.0
2010-04-27 11:30:00,58.48,58.49,58.27,58.37,17200.0,50.2239,50.2325,50.0435,50.1294,17200.0
2010-04-27 12:00:00,58.36,58.43,58.13,58.27,12200.0,50.1208,50.1809,49.9233,50.0435,12200.0
2010-04-27 12:30:00,58.18,58.36,58.17,58.35,10600.0,49.9662,50.1208,49.9576,50.1122,10600.0
2010-04-27 13:00:00,58.36,58.67,58.35,58.67,10100.0,50.1208,50.387,50.1122,50.387,10100.0
2010-04-27 13:30:00,58.68,58.72,58.53,58.6,10400.0,50.3956,50.43,50.2668,50.3269,10400.0
2010-04-27 14:00:00,58.48,58.51,58.4,58.44,12400.0,50.2239,50.2496,50.1552,50.1895,12400.0
2010-04-27 14:30:00,58.44,58.44,58.26,58.27,9200.0,50.1895,50.1895,50.0349,50.0435,9200.0
2010-04-27 15:00:00,58.26,58.5,58.26,58.37,11800.0,50.0349,50.241,50.0349,50.1294,11800.0
2010-04-27 15:30:00,58.34,58.34,57.9,58.07,22000.0,50.1036,50.1036,49.7258,49.8718,22000.0
2010-04-28 09:30:00,58.39,58.39,58.05,58.11,12600.0,50.1466,50.1466,49.8546,49.9061,12600.0
2010-04-28 10:00:00,58.11,58.11,57.86,58.06,7600.0,49.9061,49.9061,49.6914,49.8632,7600.0
2010-04-28 10:30:00,58.06,58.06,57.74,57.9,14900.0,49.8632,49.8632,49.5883,49.7258,14900.0
2010-04-28 11:00:00,57.95,58.07,57.93,57.93,10600.0,49.7687,49.8718,49.7515,49.7515,10600.0
2010-04-28 11:30:00,57.85,57.92,57.6,57.85,5000.0,49.6828,49.7429,49.4681,49.6828,5000.0
2010-04-28 12:00:00,57.77,57.92,57.66,57.92,4300.0,49.6141,49.7429,49.5196,49.7429,4300.0
2010-04-28 12:30:00,57.98,58.02,57.9,58.01,18200.0,49.7945,49.8288,49.7258,49.8202,18200.0
2010-04-28 13:00:00,58.01,58.13,58.01,58.01,8900.0,49.8202,49.9233,49.8202,49.8202,8900.0
2010-04-28 13:30:00,58.0,58.08,57.99,58.07,2100.0,49.8116,49.8803,49.8031,49.8718,2100.0
2010-04-28 14:00:00,58.09,58.22,58.01,58.22,4600.0,49.8889,50.0006,49.8202,50.0006,4600.0
2010-04-28 14:30:00,58.14,58.23,58.06,58.23,21600.0,49.9319,50.0092,49.8632,50.0092,21600.0
2010-04-28 15:00:00,58.24,58.27,58.16,58.21,6800.0,50.0178,50.0435,49.949,49.992,6800.0
2010-04-28 15:30:00,58.24,58.27,57.99,58.17,11400.0,50.0178,50.0435,49.8031,49.9576,11400.0
2010-04-29 09:30:00,58.41,58.46,58.25,58.37,14200.0,50.1638,50.2067,50.0263,50.1294,14200.0
2010-04-29 10:00:00,58.35,58.47,58.26,58.44,5400.0,50.1122,50.2153,50.0349,50.1895,5400.0
2010-04-29 10:30:00,58.43,58.59,58.42,58.54,4700.0,50.1809,50.3183,50.1723,50.2754,4700.0
2010-04-29 11:00:00,58.54,58.57,58.45,58.54,13200.0,50.2754,50.3012,50.1981,50.2754,13200.0
2010-04-29 11:30:00,58.49,58.62,58.49,58.58,6100.0,50.2325,50.3441,50.2325,50.3098,6100.0
2010-04-29 12:00:00,58.6,58.63,58.53,58.61,4500.0,50.3269,50.3527,50.2668,50.3355,4500.0
2010-04-29 12:30:00,58.58,58.71,58.57,58.68,4300.0,50.3098,50.4214,50.3012,50.3956,4300.0
2010-04-29 13:00:00,58.69,58.77,58.68,58.68,10900.0,50.4042,50.4729,50.3956,50.3956,10900.0
2010-04-29 13:30:00,58.66,58.75,58.65,58.74,7300.0,50.3785,50.4558,50.3699,50.4472,7300.0
2010-04-29 14:00:00,58.74,58.76,58.68,58.68,9500.0,50.4472,50.4643,50.3956,50.3956,9500.0
2010-04-29 14:30:00,58.68,58.75,58.61,58.66,17900.0,50.3956,50.4558,50.3355,50.3785,17900.0
2010-04-29 15:00:00,58.63,58.73,58.61,58.67,15600.0,50.3527,50.4386,50.3355,50.387,15600.0
2010-04-29 15:30:00,58.75,58.81,58.7,58.72,11900.0,50.4558,50.5073,50.4128,50.43,11900.0
2010-04-30 09:30:00,58.79,58.79,58.41,58.41,14800.0,50.4901,50.4901,50.1638,50.1638,14800.0
2010-04-30 10:00:00,58.45,58.45,58.15,58.24,6600.0,50.1981,50.1981,49.9405,50.0178,6600.0
2010-04-30 10:30:00,58.25,58.36,58.22,58.36,4000.0,50.0263,50.1208,50.0006,50.1208,4000.0
2010-04-30 11:00:00,58.36,58.37,58.21,58.22,10100.0,50.1208,50.1294,49.992,50.0006,10100.0
2010-04-30 11:30:00,58.2,58.32,58.19,58.29,17200.0,49.9834,50.0865,49.9748,50.0607,17200.0
2010-04-30 12:00:00,58.24,58.24,57.88,57.92,6000.0,50.0178,50.0178,49.7086,49.7429,6000.0
2010-04-30 12:30:00,57.89,57.92,57.65,57.65,10300.0,49.7172,49.7429,49.5111,49.5111,10300.0
2010-04-30 13:00:00,57.74,57.86,57.7,57.82,6400.0,49.5883,49.6914,49.554,49.6571,6400.0
2010-04-30 13:30:00,57.85,57.94,57.78,57.78,15500.0,49.6828,49.7601,49.6227,49.6227,15500.0
2010-04-30 14:00:00,57.75,57.86,57.72,57.8,4700.0,49.5969,49.6914,49.5712,49.6399,4700.0
2010-04-30 14:30:00,57.78,57.78,57.6,57.65,12900.0,49.6227,49.6227,49.4681,49.5111,12900.0
2010-04-30 15:00:00,57.65,57.73,57.59,57.67,11400.0,49.5111,49.5798,49.4595,49.5282,11400.0
2010-04-30 15:30:00,57.66,57.71,57.36,57.41,13100.0,49.5196,49.5626,49.262,49.3049,13100.0
2010-05-03 09:30:00,57.55,57.84,57.55,57.79,12700.0,49.4252,49.6742,49.4252,49.6313,12700.0
2010-05-03 10:00:00,57.73,57.94,57.65,57.86,9700.0,49.5798,49.7601,49.5111,49.6914,9700.0
2010-05-03 10:30:00,57.82,57.84,57.65,57.72,4200.0,49.6571,49.6742,49.5111,49.5712,4200.0
2010-05-03 11:00:00,57.69,57.85,57.69,57.81,2700.0,49.5454,49.6828,49.5454,49.6485,2700.0
2010-05-03 11:30:00,57.87,58.06,57.86,58.02,6200.0,49.7,49.8632,49.6914,49.8288,6200.0
2010-05-03 12:00:00,58.04,58.27,57.99,58.27,10200.0,49.846,50.0435,49.8031,50.0435,10200.0
2010-05-03 12:30:00,58.29,58.35,58.26,58.35,6200.0,50.0607,50.1122,50.0349,50.1122,6200.0
2010-05-03 13:00:00,58.36,58.36,58.23,58.29,5100.0,50.1208,50.1208,50.0092,50.0607,5100.0
2010-05-03 13:30:00,58.29,58.36,58.29,58.31,10100.0,50.0607,50.1208,50.0607,50.0779,10100.0
2010-05-03 14:00:00,58.31,58.32,58.24,58.3,4900.0,50.0779,50.0865,50.0178,50.0693,4900.0
2010-05-03 14:30:00,58.3,58.33,58.23,58.3,11500.0,50.0693,50.095,50.0092,50.0693,11500.0
2010-05-03 15:00:00,58.27,58.27,58.16,58.2,3100.0,50.0435,50.0435,49.949,49.9834,3100.0
2010-05-03 15:30:00,58.15,58.25,58.13,58.13,8700.0,49.9405,50.0263,49.9233,49.9233,8700.0
2010-05-04 09:30:00,57.43,57.52,56.77,56.98,36400.0,49.3221,49.3994,48.7553,48.9356,36400.0
2010-05-04 10:00:00,56.99,57.01,56.8,56.94,4200.0,48.9442,48.9614,48.7811,48.9013,4200.0
2010-05-04 10:30:00,56.83,56.83,56.49,56.5,31800.0,48.8068,48.8068,48.5148,48.5234,31800.0
2010-05-04 11:00:00,56.49,56.49,56.24,56.26,26400.0,48.5148,48.5148,48.3001,48.3173,26400.0
2010-05-04 11:30:00,56.27,56.52,56.27,56.45,42200.0,48.3259,48.5406,48.3259,48.4805,42200.0
2010-05-04 12:00:00,56.47,56.48,56.1,56.12,12800.0,48.4976,48.5062,48.1799,48.1971,12800.0
2010-05-04 12:30:00,56.05,56.38,56.05,56.32,5900.0,48.1369,48.4203,48.1369,48.3688,5900.0
2010-05-04 13:00:00,56.32,56.35,56.23,56.23,7200.0,48.3688,48.3946,48.2915,48.2915,7200.0
2010-05-04 13:30:00,56.31,56.48,56.29,56.44,7000.0,48.3602,48.5062,48.3431,48.4719,7000.0
2010-05-04 14:00:00,56.44,56.49,56.33,56.35,11600.0,48.4719,48.5148,48.3774,48.3946,11600.0
2010-05-04 14:30:00,56.37,56.39,56.24,56.29,4800.0,48.4118,48.4289,48.3001,48.3431,4800.0
2010-05-04 15:00:00,56.27,56.53,56.25,56.44,4100.0,48.3259,48.5492,48.3087,48.4719,4100.0
2010-05-04 15:30:00,56.45,56.54,56.16,56.46,14800.0,48.4805,48.5578,48.2314,48.4891,14800.0
2010-05-05 09:30:00,55.87,55.98,55.59,55.97,44700.0,47.9823,48.0768,47.7419,48.0682,44700.0
2010-05-05 10:00:00,55.97,56.18,55.91,56.0,10000.0,48.0682,48.2486,48.0167,48.094,10000.0
2010-05-05 10:30:00,56.05,56.38,55.99,56.38,183200.0,48.1369,48.4203,48.0854,48.4203,183200.0
2010-05-05 11:00:00,56.26,56.39,56.09,56.29,20400.0,48.3173,48.4289,48.1713,48.3431,20400.0
2010-05-05 11:30:00,56.32,56.5,56.22,56.5,9300.0,48.3688,48.5234,48.2829,48.5234,9300.0
2010-05-05 12:00:00,56.5,56.5,56.13,56.17,9500.0,48.5234,48.5234,48.2056,48.24,9500.0
2010-05-05 12:30:00,56.11,56.18,56.01,56.14,2600.0,48.1885,48.2486,48.1026,48.2142,2600.0
2010-05-05 13:00:00,56.15,56.31,56.07,56.28,2600.0,48.2228,48.3602,48.1541,48.3345,2600.0
2010-05-05 13:30:00,56.23,56.27,56.16,56.23,2200.0,48.2915,48.3259,48.2314,48.2915,2200.0
2010-05-05 14:00:00,56.17,56.21,56.06,56.06,24800.0,48.24,48.2743,48.1455,48.1455,24800.0
2010-05-05 14:30:00,56.03,56.05,55.83,55.96,5100.0,48.1198,48.1369,47.948,48.0596,5100.0
2010-05-05 15:00:00,55.99,56.08,55.9,56.02,11800.0,48.0854,48.1627,48.0081,48.1112,11800.0
2010-05-05 15:30:00,55.97,56.1,55.89,56.07,10300.0,48.0682,48.1799,47.9995,48.1541,10300.0
2010-05-06 09:30:00,55.78,56.15,55.64,56.1,26400.0,47.9051,48.2228,47.7848,48.1799,26400.0
2010-05-06 10:00:00,56.08,56.2,55.91,55.93,20300.0,48.1627,48.2658,48.0167,48.0339,20300.0
2010-05-06 10:30:00,55.85,55.89,55.61,55.68,6800.0,47.9652,47.9995,47.7591,47.8192,6800.0
2010-05-06 11:00:00,55.63,55.68,55.32,55.6,76400.0,47.7762,47.8192,47.51,47.7505,76400.0
2010-05-06 11:30:00,55.57,55.63,55.33,55.63,60500.0,47.7247,47.7762,47.5186,47.7762,60500.0
2010-05-06 12:00:00,55.69,55.84,55.63,55.7,15400.0,47.8278,47.9566,47.7762,47.8363,15400.0
2010-05-06 12:30:00,55.75,55.78,55.45,55.55,8100.0,47.8793,47.9051,47.6216,47.7075,8100.0
2010-05-06 13:00:00,55.6,55.6,55.23,55.29,9500.0,47.7505,47.7505,47.4327,47.4842,9500.0
2010-05-06 13:30:00,55.29,55.31,55.09,55.13,31100.0,47.4842,47.5014,47.3125,47.3468,31100.0
2010-05-06 14:00:00,55.19,55.2,54.25,54.46,137200.0,47.3984,47.4069,46.5911,46.7714,137200.0
2010-05-06 14:30:00,54.36,55.1,45.0,53.59,200700.0,46.6855,47.3211,38.647,46.0242,200700.0
2010-05-06 15:00:00,53.81,54.61,51.06,53.54,70500.0,46.2132,46.9002,43.8514,45.9813,70500.0
2010-05-06 15:30:00,53.54,54.81,53.53,54.07,93000.0,45.9813,47.072,45.9727,46.4365,93000.0
2010-05-07 09:30:00,53.75,54.4,53.27,53.5,151000.0,46.1616,46.7199,45.7494,45.9469,151000.0
2010-05-07 10:00:00,53.49,53.51,51.72,52.13,69200.0,45.9384,45.9555,44.4182,44.7704,69200.0
2010-05-07 10:30:00,52.16,53.1,52.13,52.85,131700.0,44.7961,45.6034,44.7704,45.3887,131700.0
2010-05-07 11:00:00,52.83,54.0,52.81,53.31,38800.0,45.3715,46.3764,45.3544,45.7838,38800.0
2010-05-07 11:30:00,53.17,53.78,52.95,53.56,15900.0,45.6635,46.1874,45.4746,45.9985,15900.0
2010-05-07 12:00:00,53.47,53.96,53.41,53.5,8700.0,45.9212,46.342,45.8696,45.9469,8700.0
2010-05-07 12:30:00,53.48,53.61,53.28,53.49,9400.0,45.9298,46.0414,45.758,45.9384,9400.0
2010-05-07 13:00:00,53.37,53.47,53.11,53.18,17900.0,45.8353,45.9212,45.612,45.6721,17900.0
2010-05-07 13:30:00,53.33,53.53,53.26,53.33,11400.0,45.8009,45.9727,45.7408,45.8009,11400.0
2010-05-07 14:00:00,53.34,53.39,52.92,52.96,10900.0,45.8095,45.8525,45.4488,45.4832,10900.0
2010-05-07 14:30:00,52.9,53.3,52.87,53.0,30200.0,45.4316,45.7752,45.4059,45.5175,30200.0
2010-05-07 15:00:00,53.04,53.04,52.56,52.71,8800.0,45.5519,45.5519,45.1397,45.2685,8800.0
2010-05-07 15:30:00,52.75,53.07,52.51,52.95,24400.0,45.3028,45.5776,45.0967,45.4746,24400.0
2010-05-10 09:30:00,55.01,56.5,53.95,55.45,73800.0,47.2438,48.5234,46.3334,47.6216,73800.0
2010-05-10 10:00:00,55.41,55.55,55.16,55.16,36900.0,47.5873,47.7075,47.3726,47.3726,36900.0
2010-05-10 10:30:00,55.24,55.41,55.16,55.27,20000.0,47.4413,47.5873,47.3726,47.4671,20000.0
2010-05-10 11:00:00,55.27,55.47,55.27,55.39,32000.0,47.4671,47.6388,47.4671,47.5701,32000.0
2010-05-10 11:30:00,55.44,55.61,55.38,55.57,13200.0,47.6131,47.7591,47.5615,47.7247,13200.0
2010-05-10 12:00:00,55.56,55.61,55.46,55.46,11000.0,47.7161,47.7591,47.6302,47.6302,11000.0
2010-05-10 12:30:00,55.45,55.52,55.38,55.39,41800.0,47.6216,47.6818,47.5615,47.5701,41800.0
2010-05-10 13:00:00,55.39,55.42,55.1,55.27,20400.0,47.5701,47.5959,47.3211,47.4671,20400.0
2010-05-10 13:30:00,55.29,55.37,55.09,55.2,18200.0,47.4842,47.5529,47.3125,47.4069,18200.0
2010-05-10 14:00:00,55.2,55.3,55.05,55.21,10400.0,47.4069,47.4928,47.2781,47.4155,10400.0
2010-05-10 14:30:00,55.21,55.36,55.1,55.34,7700.0,47.4155,47.5444,47.3211,47.5272,7700.0
2010-05-10 15:00:00,55.35,55.35,55.1,55.31,7900.0,47.5358,47.5358,47.3211,47.5014,7900.0
2010-05-10 15:30:00,55.24,55.55,55.21,55.52,12400.0,47.4413,47.7075,47.4155,47.6818,12400.0
2010-05-11 09:30:00,55.06,55.34,54.85,55.17,25300.0,47.2867,47.5272,47.1064,47.3812,25300.0
2010-05-11 10:00:00,55.19,55.34,55.08,55.28,36100.0,47.3984,47.5272,47.3039,47.4756,36100.0
2010-05-11 10:30:00,55.23,55.45,55.19,55.34,12500.0,47.4327,47.6216,47.3984,47.5272,12500.0
2010-05-11 11:00:00,55.32,55.67,55.32,55.67,25600.0,47.51,47.8106,47.51,47.8106,25600.0
2010-05-11 11:30:00,55.73,55.83,55.68,55.74,6900.0,47.8621,47.948,47.8192,47.8707,6900.0
2010-05-11 12:00:00,55.86,56.04,55.85,55.88,4900.0,47.9738,48.1283,47.9652,47.9909,4900.0
2010-05-11 12:30:00,55.89,56.07,55.88,56.01,6300.0,47.9995,48.1541,47.9909,48.1026,6300.0
2010-05-11 13:00:00,56.0,56.03,55.95,55.99,6100.0,48.094,48.1198,48.0511,48.0854,6100.0
2010-05-11 13:30:00,55.95,56.23,55.93,56.11,8800.0,48.0511,48.2915,48.0339,48.1885,8800.0
2010-05-11 14:00:00,56.11,56.13,55.79,55.82,9100.0,48.1885,48.2056,47.9136,47.9394,9100.0
2010-05-11 14:30:00,55.85,55.85,55.55,55.59,14500.0,47.9652,47.9652,47.7075,47.7419,14500.0
2010-05-11 15:00:00,55.56,55.56,55.35,55.46,14200.0,47.7161,47.7161,47.5358,47.6302,14200.0
2010-05-11 15:30:00,55.44,55.65,55.33,55.33,16000.0,47.6131,47.7934,47.5186,47.5186,16000.0
2010-05-12 09:30:00,55.7,56.18,55.58,56.17,20500.0,47.8363,48.2486,47.7333,48.24,20500.0
2010-05-12 10:00:00,56.2,56.37,56.2,56.37,16800.0,48.2658,48.4118,48.2658,48.4118,16800.0
2010-05-12 10:30:00,56.3,56.4,56.2,56.4,8300.0,48.3516,48.4375,48.2658,48.4375,8300.0
2010-05-12 11:00:00,56.38,56.5,56.19,56.19,19900.0,48.4203,48.5234,48.2572,48.2572,19900.0
2010-05-12 11:30:00,56.19,56.29,56.15,56.23,6700.0,48.2572,48.3431,48.2228,48.2915,6700.0
2010-05-12 12:00:00,56.36,56.44,56.35,56.37,5100.0,48.4032,48.4719,48.3946,48.4118,5100.0
2010-05-12 12:30:00,56.44,56.46,56.33,56.43,10600.0,48.4719,48.4891,48.3774,48.4633,10600.0
2010-05-12 13:00:00,56.44,56.58,56.39,56.51,17600.0,48.4719,48.5921,48.4289,48.532,17600.0
2010-05-12 13:30:00,56.53,56.56,56.4,56.41,9800.0,48.5492,48.5749,48.4375,48.4461,9800.0
2010-05-12 14:00:00,56.44,56.57,56.43,56.54,29300.0,48.4719,48.5835,48.4633,48.5578,29300.0
2010-05-12 14:30:00,56.59,56.64,56.53,56.62,10100.0,48.6007,48.6436,48.5492,48.6265,10100.0
2010-05-12 15:00:00,56.63,56.72,56.6,56.64,12100.0,48.6351,48.7123,48.6093,48.6436,12100.0
2010-05-12 15:30:00,56.7,56.74,56.56,56.69,17600.0,48.6952,48.7295,48.5749,48.6866,17600.0
2010-05-13 09:30:00,56.6,56.85,56.38,56.82,30700.0,48.6093,48.824,48.4203,48.7982,30700.0
2010-05-13 10:00:00,56.73,56.98,56.64,56.9,10500.0,48.7209,48.9356,48.6436,48.8669,10500.0
2010-05-13 10:30:00,56.91,57.04,56.88,56.89,16700.0,48.8755,48.9872,48.8498,48.8583,16700.0
2010-05-13 11:00:00,56.85,56.85,56.73,56.81,12200.0,48.824,48.824,48.7209,48.7896,12200.0
2010-05-13 11:30:00,56.71,56.73,56.47,56.49,18100.0,48.7038,48.7209,48.4976,48.5148,18100.0
2010-05-13 12:00:00,56.48,56.54,56.43,56.44,4400.0,48.5062,48.5578,48.4633,48.4719,4400.0
2010-05-13 12:30:00,56.48,56.54,56.45,56.53,4800.0,48.5062,48.5578,48.4805,48.5492,4800.0
2010-05-13 13:00:00,56.48,56.65,56.45,56.6,5800.0,48.5062,48.6522,48.4805,48.6093,5800.0
2010-05-13 13:30:00,56.6,56.69,56.5,56.52,8400.0,48.6093,48.6866,48.5234,48.5406,8400.0
2010-05-13 14:00:00,56.54,56.63,56.52,56.52,5600.0,48.5578,48.6351,48.5406,48.5406,5600.0
2010-05-13 14:30:00,56.5,56.53,56.33,56.33,10900.0,48.5234,48.5492,48.3774,48.3774,10900.0
2010-05-13 15:00:00,56.36,56.42,56.0,56.07,12000.0,48.4032,48.4547,48.094,48.1541,12000.0
2010-05-13 15:30:00,56.05,56.18,55.83,55.97,37000.0,48.1369,48.2486,47.948,48.0682,37000.0
2010-05-14 09:30:00,55.53,55.57,54.68,54.74,23500.0,47.6903,47.7247,46.9604,47.0119,23500.0
2010-05-14 10:00:00,54.62,54.99,54.55,54.99,8600.0,46.9088,47.2266,46.8487,47.2266,8600.0
2010-05-14 10:30:00,54.92,54.95,54.74,54.81,15700.0,47.1665,47.1922,47.0119,47.072,15700.0
2010-05-14 11:00:00,54.8,54.82,54.3,54.46,13000.0,47.0634,47.0806,46.634,46.7714,13000.0
2010-05-14 11:30:00,54.43,54.5,54.25,54.3,8400.0,46.7456,46.8058,46.5911,46.634,8400.0
2010-05-14 12:00:00,54.3,54.4,54.1,54.4,7000.0,46.634,46.7199,46.4622,46.7199,7000.0
2010-05-14 12:30:00,54.36,54.5,54.32,54.37,4000.0,46.6855,46.8058,46.6512,46.6941,4000.0
2010-05-14 13:00:00,54.55,54.59,54.43,54.5,10500.0,46.8487,46.8831,46.7456,46.8058,10500.0
2010-05-14 13:30:00,54.4,54.48,54.28,54.38,20300.0,46.7199,46.7886,46.6168,46.7027,20300.0
2010-05-14 14:00:00,54.4,54.4,54.18,54.38,4900.0,46.7199,46.7199,46.5309,46.7027,4900.0
2010-05-14 14:30:00,54.34,54.54,54.34,54.4,8000.0,46.6684,46.8401,46.6684,46.7199,8000.0
2010-05-14 15:00:00,54.43,54.5,54.25,54.4,27500.0,46.7456,46.8058,46.5911,46.7199,27500.0
2010-05-14 15:30:00,54.4,54.91,54.32,54.72,19300.0,46.7199,47.1579,46.6512,46.9947,19300.0
2010-05-17 09:30:00,55.01,55.13,54.7,54.76,12300.0,47.2438,47.3468,46.9775,47.0291,12300.0
2010-05-17 10:00:00,54.74,55.0,54.71,54.94,20100.0,47.0119,47.2352,46.9861,47.1836,20100.0
2010-05-17 10:30:00,54.93,55.1,54.78,54.81,6600.0,47.1751,47.3211,47.0462,47.072,6600.0
2010-05-17 11:00:00,54.83,54.83,54.34,54.42,12800.0,47.0892,47.0892,46.6684,46.7371,12800.0
2010-05-17 11:30:00,54.45,54.53,54.25,54.25,7400.0,46.7628,46.8315,46.5911,46.5911,7400.0
2010-05-17 12:00:00,54.18,54.2,53.78,54.09,38800.0,46.5309,46.5481,46.1874,46.4536,38800.0
2010-05-17 12:30:00,54.12,54.25,54.01,54.01,15400.0,46.4794,46.5911,46.3849,46.3849,15400.0
2010-05-17 13:00:00,54.02,54.33,54.02,54.28,12700.0,46.3935,46.6598,46.3935,46.6168,12700.0
2010-05-17 13:30:00,54.36,54.36,54.12,54.35,13800.0,46.6855,46.6855,46.4794,46.6769,13800.0
2010-05-17 14:00:00,54.32,54.48,54.28,54.32,8200.0,46.6512,46.7886,46.6168,46.6512,8200.0
2010-05-17 14:30:00,54.33,54.64,54.32,54.62,7200.0,46.6598,46.926,46.6512,46.9088,7200.0
2010-05-17 15:00:00,54.59,54.76,54.33,54.45,18000.0,46.8831,47.0291,46.6598,46.7628,18000.0
2010-05-17 15:30:00,54.49,54.95,54.49,54.84,24500.0,46.7972,47.1922,46.7972,47.0978,24500.0
2010-05-18 09:30:00,55.47,55.59,55.1,55.15,26800.0,47.6388,47.7419,47.3211,47.364,26800.0
2010-05-18 10:00:00,55.14,55.14,54.88,54.89,12000.0,47.3554,47.3554,47.1321,47.1407,12000.0
2010-05-18 10:30:00,54.85,54.9,54.25,54.44,25800.0,47.1064,47.1493,46.5911,46.7542,25800.0
2010-05-18 11:00:00,54.48,54.73,54.42,54.68,7100.0,46.7886,47.0033,46.7371,46.9604,7100.0
2010-05-18 11:30:00,54.69,54.72,54.32,54.43,16600.0,46.9689,46.9947,46.6512,46.7456,16600.0
2010-05-18 12:00:00,54.37,54.45,54.2,54.43,6700.0,46.6941,46.7628,46.5481,46.7456,6700.0
2010-05-18 12:30:00,54.46,54.6,54.41,54.45,2700.0,46.7714,46.8916,46.7285,46.7628,2700.0
2010-05-18 13:00:00,54.36,54.47,54.13,54.32,23400.0,46.6855,46.78,46.488,46.6512,23400.0
2010-05-18 13:30:00,54.34,54.34,54.04,54.06,9700.0,46.6684,46.6684,46.4107,46.4279,9700.0
2010-05-18 14:00:00,54.07,54.27,54.03,54.06,12300.0,46.4365,46.6082,46.4021,46.4279,12300.0
2010-05-18 14:30:00,54.04,54.04,53.8,53.91,17200.0,46.4107,46.4107,46.2046,46.2991,17200.0
2010-05-18 15:00:00,53.88,54.2,53.76,53.84,13400.0,46.2733,46.5481,46.1702,46.2389,13400.0
2010-05-18 15:30:00,53.87,54.17,53.86,53.99,29000.0,46.2647,46.5224,46.2561,46.3678,29000.0
2010-05-19 09:30:00,53.86,54.31,53.85,53.9,42600.0,46.2561,46.6426,46.2475,46.2905,42600.0
2010-05-19 10:00:00,53.89,53.89,53.07,53.5,19300.0,46.2819,46.2819,45.5776,45.9469,19300.0
2010-05-19 10:30:00,53.54,53.68,53.41,53.64,18300.0,45.9813,46.1015,45.8696,46.0672,18300.0
2010-05-19 11:00:00,53.62,53.67,53.28,53.37,28800.0,46.05,46.0929,45.758,45.8353,28800.0
2010-05-19 11:30:00,53.31,53.43,53.05,53.26,11600.0,45.7838,45.8868,45.5605,45.7408,11600.0
2010-05-19 12:00:00,53.26,53.52,53.24,53.52,5300.0,45.7408,45.9641,45.7236,45.9641,5300.0
2010-05-19 12:30:00,53.55,53.58,53.36,53.49,18200.0,45.9899,46.0156,45.8267,45.9384,18200.0
2010-05-19 13:00:00,53.61,53.91,53.6,53.78,9000.0,46.0414,46.2991,46.0328,46.1874,9000.0
2010-05-19 13:30:00,53.77,53.79,53.64,53.71,5500.0,46.1788,46.196,46.0672,46.1273,5500.0
2010-05-19 14:00:00,53.72,53.84,53.51,53.6,7600.0,46.1359,46.2389,45.9555,46.0328,7600.0
2010-05-19 14:30:00,53.65,53.77,53.56,53.57,4000.0,46.0758,46.1788,45.9985,46.0071,4000.0
2010-05-19 15:00:00,53.64,53.65,53.31,53.64,15900.0,46.0672,46.0758,45.7838,46.0672,15900.0
2010-05-19 15:30:00,53.68,53.86,53.61,53.64,7900.0,46.1015,46.2561,46.0414,46.0672,7900.0
2010-05-20 09:30:00,52.5,52.68,52.16,52.55,85500.0,45.0881,45.2427,44.7961,45.1311,85500.0
2010-05-20 10:00:00,52.41,52.62,51.72,51.97,57700.0,45.0108,45.1912,44.4182,44.6329,57700.0
2010-05-20 10:30:00,51.95,52.17,51.86,52.06,122500.0,44.6158,44.8047,44.5385,44.7102,122500.0
2010-05-20 11:00:00,52.0,52.29,52.0,52.29,15300.0,44.6587,44.9078,44.6587,44.9078,15300.0
2010-05-20 11:30:00,52.35,52.45,52.2,52.21,12100.0,44.9593,45.0452,44.8305,44.8391,12100.0
2010-05-20 12:00:00,52.21,52.27,52.02,52.05,13100.0,44.8391,44.8906,44.6759,44.7017,13100.0
2010-05-20 12:30:00,52.06,52.06,51.56,51.56,12800.0,44.7102,44.7102,44.2808,44.2808,12800.0
2010-05-20 13:00:00,51.6,52.3,51.55,52.21,41500.0,44.3152,44.9164,44.2722,44.8391,41500.0
2010-05-20 13:30:00,52.26,52.45,52.15,52.19,30800.0,44.882,45.0452,44.7875,44.8219,30800.0
2010-05-20 14:00:00,52.15,52.55,51.89,52.22,26100.0,44.7875,45.1311,44.5642,44.8477,26100.0
2010-05-20 14:30:00,52.31,52.81,52.27,52.47,25500.0,44.9249,45.3544,44.8906,45.0624,25500.0
2010-05-20 15:00:00,52.52,52.57,52.27,52.46,31900.0,45.1053,45.1482,44.8906,45.0538,31900.0
2010-05-20 15:30:00,52.43,52.47,51.69,51.69,36200.0,45.028,45.0624,44.3925,44.3925,36200.0
2010-05-21 09:30:00,50.8,52.13,50.5,51.82,137100.0,43.6281,44.7704,43.3705,44.5041,137100.0
2010-05-21 10:00:00,51.77,52.09,51.48,51.48,47900.0,44.4612,44.736,44.2121,44.2121,47900.0
2010-05-21 10:30:00,51.46,51.95,51.46,51.73,33700.0,44.1949,44.6158,44.1949,44.4268,33700.0
2010-05-21 11:00:00,51.75,52.33,51.75,52.26,21300.0,44.444,44.9421,44.444,44.882,21300.0
2010-05-21 11:30:00,52.24,52.58,52.16,52.42,31500.0,44.8648,45.1568,44.7961,45.0194,31500.0
2010-05-21 12:00:00,52.4,52.51,52.23,52.51,15300.0,45.0022,45.0967,44.8562,45.0967,15300.0
2010-05-21 12:30:00,52.36,52.46,52.18,52.26,13300.0,44.9679,45.0538,44.8133,44.882,13300.0
2010-05-21 13:00:00,52.19,52.28,52.01,52.01,6600.0,44.8219,44.8992,44.6673,44.6673,6600.0
2010-05-21 13:30:00,52.12,52.3,52.12,52.2,7200.0,44.7618,44.9164,44.7618,44.8305,7200.0
2010-05-21 14:00:00,52.3,52.3,51.84,52.0,14100.0,44.9164,44.9164,44.5213,44.6587,14100.0
2010-05-21 14:30:00,52.04,52.04,51.64,51.8,19100.0,44.6931,44.6931,44.3495,44.4869,19100.0
2010-05-21 15:00:00,51.8,51.89,51.5,51.73,20700.0,44.4869,44.5642,44.2293,44.4268,20700.0
2010-05-21 15:30:00,51.69,52.28,51.6,52.28,29200.0,44.3925,44.8992,44.3152,44.8992,29200.0
2010-05-24 09:30:00,52.36,52.62,52.09,52.32,17900.0,44.9679,45.1912,44.736,44.9335,17900.0
2010-05-24 10:00:00,52.33,52.6,52.2,52.58,12800.0,44.9421,45.174,44.8305,45.1568,12800.0
2010-05-24 10:30:00,52.6,52.71,52.41,52.45,6000.0,45.174,45.2685,45.0108,45.0452,6000.0
2010-05-24 11:00:00,52.42,52.55,52.3,52.33,14900.0,45.0194,45.1311,44.9164,44.9421,14900.0
2010-05-24 11:30:00,52.42,52.56,52.42,52.5,4500.0,45.0194,45.1397,45.0194,45.0881,4500.0
2010-05-24 12:00:00,52.48,52.62,52.48,52.57,4500.0,45.0709,45.1912,45.0709,45.1482,4500.0
2010-05-24 12:30:00,52.59,52.62,52.52,52.62,12600.0,45.1654,45.1912,45.1053,45.1912,12600.0
2010-05-24 13:00:00,52.66,52.66,52.49,52.58,5400.0,45.2255,45.2255,45.0795,45.1568,5400.0
2010-05-24 13:30:00,52.58,52.58,52.43,52.5,2800.0,45.1568,45.1568,45.028,45.0881,2800.0
2010-05-24 14:00:00,52.52,52.55,52.5,52.51,2300.0,45.1053,45.1311,45.0881,45.0967,2300.0
2010-05-24 14:30:00,52.54,52.57,52.4,52.43,3900.0,45.1225,45.1482,45.0022,45.028,3900.0
2010-05-24 15:00:00,52.42,52.43,52.25,52.35,6300.0,45.0194,45.028,44.8734,44.9593,6300.0
2010-05-24 15:30:00,52.31,52.42,51.9,51.9,31900.0,44.9249,45.0194,44.5728,44.5728,31900.0
2010-05-25 09:30:00,50.52,50.67,50.15,50.48,82400.0,43.3877,43.5165,43.0699,43.3533,82400.0
2010-05-25 10:00:00,50.5,50.89,50.48,50.73,27900.0,43.3705,43.7054,43.3533,43.568,27900.0
2010-05-25 10:30:00,50.7,50.8,50.53,50.74,59400.0,43.5422,43.6281,43.3962,43.5766,59400.0
2010-05-25 11:00:00,50.73,51.0,50.72,50.94,31500.0,43.568,43.7999,43.5594,43.7484,31500.0
2010-05-25 11:30:00,50.86,51.07,50.72,51.03,14500.0,43.6797,43.86,43.5594,43.8257,14500.0
2010-05-25 12:00:00,51.06,51.24,50.94,50.95,13200.0,43.8514,44.006,43.7484,43.7569,13200.0
2010-05-25 12:30:00,50.95,51.02,50.82,50.99,5700.0,43.7569,43.8171,43.6453,43.7913,5700.0
2010-05-25 13:00:00,50.98,51.0,50.74,50.9,9700.0,43.7827,43.7999,43.5766,43.714,9700.0
2010-05-25 13:30:00,50.87,50.91,50.75,50.83,28200.0,43.6882,43.7226,43.5852,43.6539,28200.0
2010-05-25 14:00:00,50.79,51.17,50.77,51.17,9100.0,43.6195,43.9459,43.6024,43.9459,9100.0
2010-05-25 14:30:00,51.17,51.38,51.0,51.23,13200.0,43.9459,44.1262,43.7999,43.9974,13200.0
2010-05-25 15:00:00,51.27,51.68,51.24,51.63,12600.0,44.0318,44.3839,44.006,44.3409,12600.0
2010-05-25 15:30:00,51.61,51.81,51.57,51.8,13800.0,44.3238,44.4955,44.2894,44.4869,13800.0
2010-05-26 09:30:00,52.18,52.81,52.18,52.74,20300.0,44.8133,45.3544,44.8133,45.2942,20300.0
2010-05-26 10:00:00,52.78,52.88,52.68,52.73,7400.0,45.3286,45.4145,45.2427,45.2857,7400.0
2010-05-26 10:30:00,52.68,52.95,52.59,52.64,9900.0,45.2427,45.4746,45.1654,45.2084,9900.0
2010-05-26 11:00:00,52.65,52.67,52.37,52.41,6700.0,45.2169,45.2341,44.9765,45.0108,6700.0
2010-05-26 11:30:00,52.35,52.46,52.21,52.39,4000.0,44.9593,45.0538,44.8391,44.9937,4000.0
2010-05-26 12:00:00,52.37,52.53,52.37,52.53,1800.0,44.9765,45.1139,44.9765,45.1139,1800.0
2010-05-26 12:30:00,52.38,52.45,52.28,52.45,7300.0,44.9851,45.0452,44.8992,45.0452,7300.0
2010-05-26 13:00:00,52.5,52.52,52.41,52.45,4700.0,45.0881,45.1053,45.0108,45.0452,4700.0
2010-05-26 13:30:00,52.42,52.61,52.42,52.52,7400.0,45.0194,45.1826,45.0194,45.1053,7400.0
2010-05-26 14:00:00,52.52,52.53,52.29,52.35,16100.0,45.1053,45.1139,44.9078,44.9593,16100.0
2010-05-26 14:30:00,52.32,52.32,51.85,52.0,9200.0,44.9335,44.9335,44.5299,44.6587,9200.0
2010-05-26 15:00:00,52.11,52.11,51.27,51.27,14700.0,44.7532,44.7532,44.0318,44.0318,14700.0
2010-05-26 15:30:00,51.39,51.74,51.25,51.43,27000.0,44.1348,44.4354,44.0146,44.1692,27000.0
2010-05-27 09:30:00,52.41,52.82,52.41,52.62,31100.0,45.0108,45.3629,45.0108,45.1912,31100.0
2010-05-27 10:00:00,52.49,52.9,52.49,52.9,12700.0,45.0795,45.4316,45.0795,45.4316,12700.0
2010-05-27 10:30:00,52.91,53.01,52.82,52.87,8900.0,45.4402,45.5261,45.3629,45.4059,8900.0
2010-05-27 11:00:00,52.9,52.95,52.74,52.95,9300.0,45.4316,45.4746,45.2942,45.4746,9300.0
2010-05-27 11:30:00,52.97,52.97,52.82,52.94,3900.0,45.4918,45.4918,45.3629,45.466,3900.0
2010-05-27 12:00:00,52.91,52.96,52.84,52.91,3000.0,45.4402,45.4832,45.3801,45.4402,3000.0
2010-05-27 12:30:00,52.85,52.94,52.85,52.89,4200.0,45.3887,45.466,45.3887,45.4231,4200.0
2010-05-27 13:00:00,52.89,53.0,52.8,52.95,7600.0,45.4231,45.5175,45.3458,45.4746,7600.0
2010-05-27 13:30:00,52.95,53.08,52.92,52.93,5400.0,45.4746,45.5862,45.4488,45.4574,5400.0
2010-05-27 14:00:00,52.97,53.14,52.95,53.08,7200.0,45.4918,45.6378,45.4746,45.5862,7200.0
2010-05-27 14:30:00,53.06,53.11,53.0,53.03,6800.0,45.5691,45.612,45.5175,45.5433,6800.0
2010-05-27 15:00:00,53.04,53.15,52.98,53.01,7900.0,45.5519,45.6464,45.5004,45.5261,7900.0
2010-05-27 15:30:00,52.98,53.33,52.98,53.32,16700.0,45.5004,45.8009,45.5004,45.7924,16700.0
2010-05-28 09:30:00,53.37,53.37,52.88,52.99,24000.0,45.8353,45.8353,45.4145,45.5089,24000.0
2010-05-28 10:00:00,53.11,53.22,53.04,53.09,26500.0,45.612,45.7065,45.5519,45.5948,26500.0
2010-05-28 10:30:00,53.1,53.19,52.76,52.89,13300.0,45.6034,45.6807,45.3114,45.4231,13300.0
2010-05-28 11:00:00,52.93,52.93,52.65,52.76,8200.0,45.4574,45.4574,45.2169,45.3114,8200.0
2010-05-28 11:30:00,52.72,52.84,52.7,52.78,2700.0,45.2771,45.3801,45.2599,45.3286,2700.0
2010-05-28 12:00:00,52.79,52.98,52.79,52.98,4000.0,45.3372,45.5004,45.3372,45.5004,4000.0
2010-05-28 12:30:00,52.97,52.98,52.39,52.57,26200.0,45.4918,45.5004,44.9937,45.1482,26200.0
2010-05-28 13:00:00,52.7,52.73,52.59,52.67,12400.0,45.2599,45.2857,45.1654,45.2341,12400.0
2010-05-28 13:30:00,52.68,52.7,52.55,52.56,4500.0,45.2427,45.2599,45.1311,45.1397,4500.0
2010-05-28 14:00:00,52.51,52.7,52.4,52.7,6600.0,45.0967,45.2599,45.0022,45.2599,6600.0
2010-05-28 14:30:00,52.65,53.01,52.64,52.89,3700.0,45.2169,45.5261,45.2084,45.4231,3700.0
2010-05-28 15:00:00,52.88,53.08,52.88,53.06,4000.0,45.4145,45.5862,45.4145,45.5691,4000.0
2010-05-28 15:30:00,53.25,53.25,52.79,52.83,10800.0,45.7322,45.7322,45.3372,45.3715,10800.0
2010-06-01 09:30:00,52.36,52.79,52.36,52.61,12500.0,44.9679,45.3372,44.9679,45.1826,12500.0
2010-06-01 10:00:00,52.63,53.13,52.63,53.13,10300.0,45.1998,45.6292,45.1998,45.6292,10300.0
2010-06-01 10:30:00,53.24,53.31,53.02,53.02,8700.0,45.7236,45.7838,45.5347,45.5347,8700.0
2010-06-01 11:00:00,53.04,53.04,52.86,52.93,6700.0,45.5519,45.5519,45.3973,45.4574,6700.0
2010-06-01 11:30:00,52.97,52.97,52.64,52.67,2200.0,45.4918,45.4918,45.2084,45.2341,2200.0
2010-06-01 12:00:00,52.65,52.91,52.62,52.91,14600.0,45.2169,45.4402,45.1912,45.4402,14600.0
2010-06-01 12:30:00,52.94,52.96,52.85,52.85,3500.0,45.466,45.4832,45.3887,45.3887,3500.0
2010-06-01 13:00:00,52.8,53.2,52.8,53.18,3600.0,45.3458,45.6893,45.3458,45.6721,3600.0
2010-06-01 13:30:00,53.18,53.21,52.93,52.97,10800.0,45.6721,45.6979,45.4574,45.4918,10800.0
2010-06-01 14:00:00,52.91,52.94,52.73,52.87,10000.0,45.4402,45.466,45.2857,45.4059,10000.0
2010-06-01 14:30:00,52.97,52.99,52.81,52.87,4300.0,45.4918,45.5089,45.3544,45.4059,4300.0
2010-06-01 15:00:00,52.91,52.91,52.46,52.47,12100.0,45.4402,45.4402,45.0538,45.0624,12100.0
2010-06-01 15:30:00,52.57,52.67,52.01,52.02,17000.0,45.1482,45.2341,44.6673,44.6759,17000.0
2010-06-02 09:30:00,52.4,52.51,52.01,52.2,27400.0,45.0022,45.0967,44.6673,44.8305,27400.0
2010-06-02 10:00:00,52.24,52.51,52.2,52.42,9700.0,44.8648,45.0967,44.8305,45.0194,9700.0
2010-06-02 10:30:00,52.45,52.45,52.31,52.36,7400.0,45.0452,45.0452,44.9249,44.9679,7400.0
2010-06-02 11:00:00,52.4,52.56,52.4,52.5,9400.0,45.0022,45.1397,45.0022,45.0881,9400.0
2010-06-02 11:30:00,52.52,52.68,52.49,52.67,15700.0,45.1053,45.2427,45.0795,45.2341,15700.0
2010-06-02 12:00:00,52.64,52.7,52.62,52.64,2500.0,45.2084,45.2599,45.1912,45.2084,2500.0
2010-06-02 12:30:00,52.64,52.8,52.64,52.8,4200.0,45.2084,45.3458,45.2084,45.3458,4200.0
2010-06-02 13:00:00,52.83,52.83,52.69,52.71,6900.0,45.3715,45.3715,45.2513,45.2685,6900.0
2010-06-02 13:30:00,52.74,52.74,52.65,52.68,6300.0,45.2942,45.2942,45.2169,45.2427,6300.0
2010-06-02 14:00:00,52.64,52.64,52.47,52.55,2400.0,45.2084,45.2084,45.0624,45.1311,2400.0
2010-06-02 14:30:00,52.66,52.89,52.66,52.89,1300.0,45.2255,45.4231,45.2255,45.4231,1300.0
2010-06-02 15:00:00,52.85,53.1,52.85,53.1,7200.0,45.3887,45.6034,45.3887,45.6034,7200.0
2010-06-02 15:30:00,53.09,53.31,53.0,53.31,14700.0,45.5948,45.7838,45.5175,45.7838,14700.0
2010-06-03 09:30:00,53.47,53.75,53.43,53.75,23000.0,45.9212,46.1616,45.8868,46.1616,23000.0
2010-06-03 10:00:00,53.71,53.71,53.42,53.43,9600.0,46.1273,46.1273,45.8782,45.8868,9600.0
2010-06-03 10:30:00,53.43,53.67,53.36,53.63,52900.0,45.8868,46.0929,45.8267,46.0586,52900.0
2010-06-03 11:00:00,53.67,53.78,53.64,53.67,4900.0,46.0929,46.1874,46.0672,46.0929,4900.0
2010-06-03 11:30:00,53.6,53.77,53.6,53.73,6400.0,46.0328,46.1788,46.0328,46.1445,6400.0
2010-06-03 12:00:00,53.72,53.72,53.27,53.34,9100.0,46.1359,46.1359,45.7494,45.8095,9100.0
2010-06-03 12:30:00,53.33,53.5,53.31,53.48,2800.0,45.8009,45.9469,45.7838,45.9298,2800.0
2010-06-03 13:00:00,53.49,53.58,53.41,53.41,3000.0,45.9384,46.0156,45.8696,45.8696,3000.0
2010-06-03 13:30:00,53.52,53.68,53.46,53.56,3100.0,45.9641,46.1015,45.9126,45.9985,3100.0
2010-06-03 14:00:00,53.57,53.78,53.55,53.73,15900.0,46.0071,46.1874,45.9899,46.1445,15900.0
2010-06-03 14:30:00,53.7,53.9,53.7,53.84,17000.0,46.1187,46.2905,46.1187,46.2389,17000.0
2010-06-03 15:00:00,53.9,54.01,53.72,54.01,10900.0,46.2905,46.3849,46.1359,46.3849,10900.0
2010-06-03 15:30:00,53.96,54.08,53.88,53.98,18200.0,46.342,46.4451,46.2733,46.3592,18200.0
2010-06-04 09:30:00,53.01,53.35,52.8,53.31,34300.0,45.5261,45.8181,45.3458,45.7838,34300.0
2010-06-04 10:00:00,53.23,53.48,53.17,53.48,3900.0,45.7151,45.9298,45.6635,45.9298,3900.0
2010-06-04 10:30:00,53.41,53.43,53.18,53.19,5100.0,45.8696,45.8868,45.6721,45.6807,5100.0
2010-06-04 11:00:00,53.19,53.26,52.95,52.96,4900.0,45.6807,45.7408,45.4746,45.4832,4900.0
2010-06-04 11:30:00,52.97,53.15,52.93,53.06,7200.0,45.4918,45.6464,45.4574,45.5691,7200.0
2010-06-04 12:00:00,53.01,53.01,52.79,52.95,5000.0,45.5261,45.5261,45.3372,45.4746,5000.0
2010-06-04 12:30:00,52.88,52.95,52.76,52.95,15300.0,45.4145,45.4746,45.3114,45.4746,15300.0
2010-06-04 13:00:00,52.93,52.93,52.66,52.72,10100.0,45.4574,45.4574,45.2255,45.2771,10100.0
2010-06-04 13:30:00,52.7,52.7,52.5,52.55,7600.0,45.2599,45.2599,45.0881,45.1311,7600.0
2010-06-04 14:00:00,52.58,52.63,52.4,52.41,12000.0,45.1568,45.1998,45.0022,45.0108,12000.0
2010-06-04 14:30:00,52.47,52.47,52.17,52.22,7300.0,45.0624,45.0624,44.8047,44.8477,7300.0
2010-06-04 15:00:00,52.13,52.34,52.11,52.14,92900.0,44.7704,44.9507,44.7532,44.7789,92900.0
2010-06-04 15:30:00,52.15,52.23,51.88,52.1,27200.0,44.7875,44.8562,44.5557,44.7446,27200.0
2010-06-07 09:30:00,52.21,52.37,51.89,52.33,6100.0,44.8391,44.9765,44.5642,44.9421,6100.0
2010-06-07 10:00:00,52.27,52.47,52.2,52.2,6000.0,44.8906,45.0624,44.8305,44.8305,6000.0
2010-06-07 10:30:00,52.09,52.1,51.59,51.59,10400.0,44.736,44.7446,44.3066,44.3066,10400.0
2010-06-07 11:00:00,51.61,51.72,51.5,51.54,8400.0,44.3238,44.4182,44.2293,44.2637,8400.0
2010-06-07 11:30:00,51.65,51.85,51.65,51.8,9600.0,44.3581,44.5299,44.3581,44.4869,9600.0
2010-06-07 12:00:00,51.79,51.95,51.79,51.8,6400.0,44.4784,44.6158,44.4784,44.4869,6400.0
2010-06-07 12:30:00,51.76,51.92,51.76,51.91,1500.0,44.4526,44.59,44.4526,44.5814,1500.0
2010-06-07 13:00:00,51.83,51.92,51.81,51.92,3400.0,44.5127,44.59,44.4955,44.59,3400.0
2010-06-07 13:30:00,51.94,52.02,51.65,51.69,5300.0,44.6072,44.6759,44.3581,44.3925,5300.0
2010-06-07 14:00:00,51.78,51.78,51.59,51.66,2600.0,44.4698,44.4698,44.3066,44.3667,2600.0
2010-06-07 14:30:00,51.55,51.55,51.3,51.34,4500.0,44.2722,44.2722,44.0575,44.0919,4500.0
2010-06-07 15:00:00,51.42,51.52,51.09,51.13,26600.0,44.1606,44.2465,43.8772,43.9115,26600.0
2010-06-07 15:30:00,51.11,51.22,50.98,51.03,35600.0,43.8944,43.9888,43.7827,43.8257,35600.0
2010-06-08 09:30:00,51.08,51.23,50.63,50.7,31000.0,43.8686,43.9974,43.4821,43.5422,31000.0
2010-06-08 10:00:00,50.73,50.95,50.51,50.64,10600.0,43.568,43.7569,43.3791,43.4907,10600.0
2010-06-08 10:30:00,50.64,50.67,50.28,50.54,21000.0,43.4907,43.5165,43.1815,43.4048,21000.0
2010-06-08 11:00:00,50.48,50.81,50.3,50.72,10800.0,43.3533,43.6367,43.1987,43.5594,10800.0
2010-06-08 11:30:00,50.68,51.0,50.68,50.92,5500.0,43.5251,43.7999,43.5251,43.7312,5500.0
2010-06-08 12:00:00,50.93,50.96,50.7,50.75,16500.0,43.7398,43.7655,43.5422,43.5852,16500.0
2010-06-08 12:30:00,50.76,50.87,50.74,50.84,2200.0,43.5938,43.6882,43.5766,43.6625,2200.0
2010-06-08 13:00:00,50.87,50.91,50.6,50.6,9000.0,43.6882,43.7226,43.4564,43.4564,9000.0
2010-06-08 13:30:00,50.64,50.64,50.32,50.42,12500.0,43.4907,43.4907,43.2159,43.3018,12500.0
2010-06-08 14:00:00,50.5,50.75,50.38,50.73,28700.0,43.3705,43.5852,43.2674,43.568,28700.0
2010-06-08 14:30:00,50.67,50.89,50.61,50.61,9000.0,43.5165,43.7054,43.4649,43.4649,9000.0
2010-06-08 15:00:00,50.65,50.79,50.44,50.79,14200.0,43.4993,43.6195,43.3189,43.6195,14200.0
2010-06-08 15:30:00,50.88,51.1,50.79,51.06,18900.0,43.6968,43.8858,43.6195,43.8514,18900.0
2010-06-09 09:30:00,51.46,51.46,51.08,51.28,21400.0,44.1949,44.1949,43.8686,44.0404,21400.0
2010-06-09 10:00:00,51.27,51.32,51.07,51.29,12000.0,44.0318,44.0747,43.86,44.0489,12000.0
2010-06-09 10:30:00,51.31,51.5,51.11,51.5,13800.0,44.0661,44.2293,43.8944,44.2293,13800.0
2010-06-09 11:00:00,51.49,51.94,51.48,51.93,7900.0,44.2207,44.6072,44.2121,44.5986,7900.0
2010-06-09 11:30:00,51.9,51.9,51.76,51.87,2900.0,44.5728,44.5728,44.4526,44.5471,2900.0
2010-06-09 12:00:00,51.8,51.9,51.72,51.9,6000.0,44.4869,44.5728,44.4182,44.5728,6000.0
2010-06-09 12:30:00,51.83,51.83,51.67,51.67,13400.0,44.5127,44.5127,44.3753,44.3753,13400.0
2010-06-09 13:00:00,51.7,51.73,51.63,51.69,1600.0,44.4011,44.4268,44.3409,44.3925,1600.0
2010-06-09 13:30:00,51.64,51.64,51.49,51.56,3900.0,44.3495,44.3495,44.2207,44.2808,3900.0
2010-06-09 14:00:00,51.53,51.57,51.4,51.56,5600.0,44.2551,44.2894,44.1434,44.2808,5600.0
2010-06-09 14:30:00,51.51,51.55,51.06,51.09,5200.0,44.2379,44.2722,43.8514,43.8772,5200.0
2010-06-09 15:00:00,51.06,51.15,50.74,51.0,9100.0,43.8514,43.9287,43.5766,43.7999,9100.0
2010-06-09 15:30:00,50.92,50.92,50.53,50.68,13800.0,43.7312,43.7312,43.3962,43.5251,13800.0
2010-06-10 09:30:00,51.43,51.7,51.3,51.61,9900.0,44.1692,44.4011,44.0575,44.3238,9900.0
2010-06-10 10:00:00,51.79,51.84,51.47,51.58,8300.0,44.4784,44.5213,44.2035,44.298,8300.0
2010-06-10 10:30:00,51.57,51.68,51.57,51.63,10400.0,44.2894,44.3839,44.2894,44.3409,10400.0
2010-06-10 11:00:00,51.67,51.74,51.67,51.7,5100.0,44.3753,44.4354,44.3753,44.4011,5100.0
2010-06-10 11:30:00,51.69,51.69,51.45,51.58,12800.0,44.3925,44.3925,44.1864,44.298,12800.0
2010-06-10 12:00:00,51.6,51.61,51.39,51.51,12400.0,44.3152,44.3238,44.1348,44.2379,12400.0
2010-06-10 12:30:00,51.56,51.57,51.29,51.37,19000.0,44.2808,44.2894,44.0489,44.1177,19000.0
2010-06-10 13:00:00,51.36,51.47,51.27,51.47,4500.0,44.1091,44.2035,44.0318,44.2035,4500.0
2010-06-10 13:30:00,51.54,51.61,51.51,51.6,8400.0,44.2637,44.3238,44.2379,44.3152,8400.0
2010-06-10 14:00:00,51.6,51.67,51.46,51.67,6500.0,44.3152,44.3753,44.1949,44.3753,6500.0
2010-06-10 14:30:00,51.68,51.9,51.68,51.84,5400.0,44.3839,44.5728,44.3839,44.5213,5400.0
2010-06-10 15:00:00,51.82,52.03,51.8,51.95,11000.0,44.5041,44.6845,44.4869,44.6158,11000.0
2010-06-10 15:30:00,51.99,52.08,51.88,52.02,14600.0,44.6501,44.7274,44.5557,44.6759,14600.0
2010-06-11 09:30:00,51.64,51.97,51.5,51.97,20500.0,44.3495,44.6329,44.2293,44.6329,20500.0
2010-06-11 10:00:00,52.03,52.46,51.95,52.29,23000.0,44.6845,45.0538,44.6158,44.9078,23000.0
2010-06-11 10:30:00,52.34,52.37,52.12,52.12,7800.0,44.9507,44.9765,44.7618,44.7618,7800.0
2010-06-11 11:00:00,52.08,52.08,51.85,52.02,5700.0,44.7274,44.7274,44.5299,44.6759,5700.0
2010-06-11 11:30:00,52.01,52.25,52.01,52.25,6500.0,44.6673,44.8734,44.6673,44.8734,6500.0
2010-06-11 12:00:00,52.25,52.3,52.15,52.21,3100.0,44.8734,44.9164,44.7875,44.8391,3100.0
2010-06-11 12:30:00,52.16,52.28,52.1,52.23,4800.0,44.7961,44.8992,44.7446,44.8562,4800.0
2010-06-11 13:00:00,52.25,52.45,52.25,52.31,2300.0,44.8734,45.0452,44.8734,44.9249,2300.0
2010-06-11 13:30:00,52.32,52.32,52.09,52.16,3800.0,44.9335,44.9335,44.736,44.7961,3800.0
2010-06-11 14:00:00,52.24,52.24,52.05,52.09,7500.0,44.8648,44.8648,44.7017,44.736,7500.0
2010-06-11 14:30:00,52.12,52.29,52.12,52.26,2300.0,44.7618,44.9078,44.7618,44.882,2300.0
2010-06-11 15:00:00,52.29,52.4,52.2,52.4,6600.0,44.9078,45.0022,44.8305,45.0022,6600.0
2010-06-11 15:30:00,52.37,52.7,52.37,52.64,9300.0,44.9765,45.2599,44.9765,45.2084,9300.0
2010-06-14 09:30:00,53.19,53.22,52.99,52.99,12500.0,45.6807,45.7065,45.5089,45.5089,12500.0
2010-06-14 10:00:00,53.05,53.33,53.05,53.23,10500.0,45.5605,45.8009,45.5605,45.7151,10500.0
2010-06-14 10:30:00,53.28,53.28,53.14,53.26,9000.0,45.758,45.758,45.6378,45.7408,9000.0
2010-06-14 11:00:00,53.25,53.39,53.22,53.33,8500.0,45.7322,45.8525,45.7065,45.8009,8500.0
2010-06-14 11:30:00,53.31,53.32,53.24,53.25,11200.0,45.7838,45.7924,45.7236,45.7322,11200.0
2010-06-14 12:00:00,53.32,53.32,53.22,53.25,3700.0,45.7924,45.7924,45.7065,45.7322,3700.0
2010-06-14 12:30:00,53.26,53.27,53.11,53.15,8000.0,45.7408,45.7494,45.612,45.6464,8000.0
2010-06-14 13:00:00,53.14,53.15,53.0,53.03,8800.0,45.6378,45.6464,45.5175,45.5433,8800.0
2010-06-14 13:30:00,53.06,53.16,52.9,52.9,12200.0,45.5691,45.6549,45.4316,45.4316,12200.0
2010-06-14 14:00:00,52.86,52.91,52.7,52.79,5100.0,45.3973,45.4402,45.2599,45.3372,5100.0
2010-06-14 14:30:00,52.87,52.9,52.69,52.87,2800.0,45.4059,45.4316,45.2513,45.4059,2800.0
2010-06-14 15:00:00,52.85,52.98,52.74,52.8,9200.0,45.3887,45.5004,45.2942,45.3458,9200.0
2010-06-14 15:30:00,52.8,52.8,52.48,52.51,14600.0,45.3458,45.3458,45.0709,45.0967,14600.0
2010-06-15 09:30:00,52.75,53.34,52.75,53.3,9200.0,45.3028,45.8095,45.3028,45.7752,9200.0
2010-06-15 10:00:00,53.28,53.34,53.12,53.3,33000.0,45.758,45.8095,45.6206,45.7752,33000.0
2010-06-15 10:30:00,53.29,53.37,53.25,53.37,5100.0,45.7666,45.8353,45.7322,45.8353,5100.0
2010-06-15 11:00:00,53.32,53.37,53.3,53.37,3800.0,45.7924,45.8353,45.7752,45.8353,3800.0
2010-06-15 11:30:00,53.29,53.54,53.26,53.52,6800.0,45.7666,45.9813,45.7408,45.9641,6800.0
2010-06-15 12:00:00,53.49,53.57,53.49,53.55,1800.0,45.9384,46.0071,45.9384,45.9899,1800.0
2010-06-15 12:30:00,53.55,53.59,53.47,53.58,4400.0,45.9899,46.0242,45.9212,46.0156,4400.0
2010-06-15 13:00:00,53.61,53.74,53.51,53.74,2000.0,46.0414,46.1531,45.9555,46.1531,2000.0
2010-06-15 13:30:00,53.7,53.72,53.67,53.69,2000.0,46.1187,46.1359,46.0929,46.1101,2000.0
2010-06-15 14:00:00,53.78,53.95,53.78,53.94,3600.0,46.1874,46.3334,46.1874,46.3248,3600.0
2010-06-15 14:30:00,53.92,53.95,53.89,53.9,8200.0,46.3076,46.3334,46.2819,46.2905,8200.0
2010-06-15 15:00:00,53.87,54.06,53.85,54.03,31100.0,46.2647,46.4279,46.2475,46.4021,31100.0
2010-06-15 15:30:00,54.06,54.15,54.02,54.1,10400.0,46.4279,46.5052,46.3935,46.4622,10400.0
2010-06-16 09:30:00,53.91,53.98,53.7,53.87,13600.0,46.2991,46.3592,46.1187,46.2647,13600.0
2010-06-16 10:00:00,53.98,54.0,53.76,53.76,49900.0,46.3592,46.3764,46.1702,46.1702,49900.0
2010-06-16 10:30:00,53.77,53.89,53.71,53.85,21900.0,46.1788,46.2819,46.1273,46.2475,21900.0
2010-06-16 11:00:00,53.94,54.21,53.94,54.21,4100.0,46.3248,46.5567,46.3248,46.5567,4100.0
2010-06-16 11:30:00,54.21,54.23,54.14,54.14,4900.0,46.5567,46.5739,46.4966,46.4966,4900.0
2010-06-16 12:00:00,54.31,54.34,54.28,54.3,4000.0,46.6426,46.6684,46.6168,46.634,4000.0
2010-06-16 12:30:00,54.29,54.29,54.11,54.13,2800.0,46.6254,46.6254,46.4708,46.488,2800.0
2010-06-16 13:00:00,54.15,54.24,54.15,54.24,9200.0,46.5052,46.5825,46.5052,46.5825,9200.0
2010-06-16 13:30:00,54.19,54.34,54.19,54.34,6000.0,46.5395,46.6684,46.5395,46.6684,6000.0
2010-06-16 14:00:00,54.34,54.4,54.32,54.35,8600.0,46.6684,46.7199,46.6512,46.6769,8600.0
2010-06-16 14:30:00,54.34,54.4,54.28,54.31,12600.0,46.6684,46.7199,46.6168,46.6426,12600.0
2010-06-16 15:00:00,54.32,54.32,54.01,54.03,8600.0,46.6512,46.6512,46.3849,46.4021,8600.0
2010-06-16 15:30:00,53.99,54.2,53.99,54.2,9700.0,46.3678,46.5481,46.3678,46.5481,9700.0
2010-06-17 09:30:00,54.48,54.51,54.25,54.43,12800.0,46.7886,46.8144,46.5911,46.7456,12800.0
2010-06-17 10:00:00,54.44,54.44,53.93,53.96,15400.0,46.7542,46.7542,46.3162,46.342,15400.0
2010-06-17 10:30:00,53.9,54.06,53.9,54.06,2400.0,46.2905,46.4279,46.2905,46.4279,2400.0
2010-06-17 11:00:00,53.98,54.2,53.92,54.2,2800.0,46.3592,46.5481,46.3076,46.5481,2800.0
2010-06-17 11:30:00,54.18,54.33,54.18,54.32,7700.0,46.5309,46.6598,46.5309,46.6512,7700.0
2010-06-17 12:00:00,54.33,54.33,54.22,54.22,2100.0,46.6598,46.6598,46.5653,46.5653,2100.0
2010-06-17 12:30:00,54.18,54.2,54.05,54.16,2100.0,46.5309,46.5481,46.4193,46.5138,2100.0
2010-06-17 13:00:00,54.08,54.24,54.08,54.18,5000.0,46.4451,46.5825,46.4451,46.5309,5000.0
2010-06-17 13:30:00,54.23,54.42,54.19,54.42,9300.0,46.5739,46.7371,46.5395,46.7371,9300.0
2010-06-17 14:00:00,54.41,54.45,54.3,54.3,13200.0,46.7285,46.7628,46.634,46.634,13200.0
2010-06-17 14:30:00,54.27,54.29,54.14,54.22,3200.0,46.6082,46.6254,46.4966,46.5653,3200.0
2010-06-17 15:00:00,54.2,54.2,54.03,54.06,14600.0,46.5481,46.5481,46.4021,46.4279,14600.0
2010-06-17 15:30:00,54.06,54.43,54.06,54.37,9300.0,46.4279,46.7456,46.4279,46.6941,9300.0
2010-06-18 09:30:00,54.53,54.53,54.34,54.34,4600.0,46.8315,46.8315,46.6684,46.6684,4600.0
2010-06-18 10:00:00,54.38,54.62,54.35,54.62,6200.0,46.7027,46.9088,46.6769,46.9088,6200.0
2010-06-18 10:30:00,54.71,54.74,54.65,54.74,7400.0,46.9861,47.0119,46.9346,47.0119,7400.0
2010-06-18 11:00:00,54.74,54.77,54.55,54.55,7000.0,47.0119,47.0376,46.8487,46.8487,7000.0
2010-06-18 11:30:00,54.55,54.57,54.44,54.5,3400.0,46.8487,46.8659,46.7542,46.8058,3400.0
2010-06-18 12:00:00,54.5,54.55,54.32,54.32,4000.0,46.8058,46.8487,46.6512,46.6512,4000.0
2010-06-18 12:30:00,54.26,54.35,54.26,54.34,1800.0,46.5996,46.6769,46.5996,46.6684,1800.0
2010-06-18 13:00:00,54.32,54.45,54.32,54.39,4000.0,46.6512,46.7628,46.6512,46.7113,4000.0
2010-06-18 13:30:00,54.38,54.48,54.35,54.4,3000.0,46.7027,46.7886,46.6769,46.7199,3000.0
2010-06-18 14:00:00,54.39,54.47,54.34,54.44,5900.0,46.7113,46.78,46.6684,46.7542,5900.0
2010-06-18 14:30:00,54.46,54.51,54.38,54.47,5300.0,46.7714,46.8144,46.7027,46.78,5300.0
2010-06-18 15:00:00,54.43,54.43,54.31,54.39,2700.0,46.7456,46.7456,46.6426,46.7113,2700.0
2010-06-18 15:30:00,54.41,54.44,54.34,54.44,8500.0,46.7285,46.7542,46.6684,46.7542,8500.0
2010-06-21 09:30:00,55.12,55.12,54.85,55.03,14300.0,47.3382,47.3382,47.1064,47.2609,14300.0
2010-06-21 10:00:00,55.07,55.11,54.85,54.87,4100.0,47.2953,47.3296,47.1064,47.1235,4100.0
2010-06-21 10:30:00,54.85,54.86,54.68,54.69,6000.0,47.1064,47.1149,46.9604,46.9689,6000.0
2010-06-21 11:00:00,54.69,54.84,54.69,54.71,4900.0,46.9689,47.0978,46.9689,46.9861,4900.0
2010-06-21 11:30:00,54.77,54.79,54.6,54.64,4200.0,47.0376,47.0548,46.8916,46.926,4200.0
2010-06-21 12:00:00,54.64,54.65,54.5,54.5,2700.0,46.926,46.9346,46.8058,46.8058,2700.0
2010-06-21 12:30:00,54.48,54.56,54.48,54.49,3900.0,46.7886,46.8573,46.7886,46.7972,3900.0
2010-06-21 13:00:00,54.54,54.67,54.54,54.56,5900.0,46.8401,46.9518,46.8401,46.8573,5900.0
2010-06-21 13:30:00,54.63,54.63,54.4,54.53,8700.0,46.9174,46.9174,46.7199,46.8315,8700.0
2010-06-21 14:00:00,54.52,54.62,54.47,54.5,6800.0,46.8229,46.9088,46.78,46.8058,6800.0
2010-06-21 14:30:00,54.5,54.52,54.31,54.32,6800.0,46.8058,46.8229,46.6426,46.6512,6800.0
2010-06-21 15:00:00,54.23,54.23,53.83,53.93,8600.0,46.5739,46.5739,46.2304,46.3162,8600.0
2010-06-21 15:30:00,53.94,54.04,53.74,54.01,6100.0,46.3248,46.4107,46.1531,46.3849,6100.0
2010-06-22 09:30:00,54.13,54.6,54.13,54.4,5900.0,46.488,46.8916,46.488,46.7199,5900.0
2010-06-22 10:00:00,54.24,54.24,54.01,54.19,7000.0,46.5825,46.5825,46.3849,46.5395,7000.0
2010-06-22 10:30:00,54.18,54.42,54.06,54.42,6200.0,46.5309,46.7371,46.4279,46.7371,6200.0
2010-06-22 11:00:00,54.29,54.36,54.17,54.31,3400.0,46.6254,46.6855,46.5224,46.6426,3400.0
2010-06-22 11:30:00,54.44,54.58,54.38,54.38,3800.0,46.7542,46.8745,46.7027,46.7027,3800.0
2010-06-22 12:00:00,54.41,54.41,54.33,54.33,2200.0,46.7285,46.7285,46.6598,46.6598,2200.0
2010-06-22 12:30:00,54.32,54.32,54.27,54.29,2400.0,46.6512,46.6512,46.6082,46.6254,2400.0
2010-06-22 13:00:00,54.32,54.35,54.2,54.2,2000.0,46.6512,46.6769,46.5481,46.5481,2000.0
2010-06-22 13:30:00,54.15,54.29,54.07,54.15,4300.0,46.5052,46.6254,46.4365,46.5052,4300.0
2010-06-22 14:00:00,54.13,54.13,53.93,53.95,10800.0,46.488,46.488,46.3162,46.3334,10800.0
2010-06-22 14:30:00,53.95,54.03,53.58,53.66,7900.0,46.3334,46.4021,46.0156,46.0844,7900.0
2010-06-22 15:00:00,53.64,53.73,53.56,53.56,8800.0,46.0672,46.1445,45.9985,45.9985,8800.0
2010-06-22 15:30:00,53.5,53.57,53.4,53.46,6500.0,45.9469,46.0071,45.8611,45.9126,6500.0
2010-06-23 09:30:00,53.48,53.58,53.15,53.3,7200.0,45.9298,46.0156,45.6464,45.7752,7200.0
2010-06-23 10:00:00,53.25,53.25,52.79,52.89,17500.0,45.7322,45.7322,45.3372,45.4231,17500.0
2010-06-23 10:30:00,52.96,53.2,52.96,53.18,1500.0,45.4832,45.6893,45.4832,45.6721,1500.0
2010-06-23 11:00:00,53.12,53.12,52.97,53.1,2100.0,45.6206,45.6206,45.4918,45.6034,2100.0
2010-06-23 11:30:00,53.14,53.14,53.02,53.13,4800.0,45.6378,45.6378,45.5347,45.6292,4800.0
2010-06-23 12:00:00,53.08,53.15,53.07,53.15,1400.0,45.5862,45.6464,45.5776,45.6464,1400.0
2010-06-23 12:30:00,53.14,53.33,53.11,53.26,5800.0,45.6378,45.8009,45.612,45.7408,5800.0
2010-06-23 13:00:00,53.34,53.37,53.24,53.27,3400.0,45.8095,45.8353,45.7236,45.7494,3400.0
2010-06-23 13:30:00,53.31,53.38,53.27,53.38,800.0,45.7838,45.8439,45.7494,45.8439,800.0
2010-06-23 14:00:00,53.34,53.44,53.19,53.19,2300.0,45.8095,45.8954,45.6807,45.6807,2300.0
2010-06-23 14:30:00,53.44,53.66,53.21,53.26,8500.0,45.8954,46.0844,45.6979,45.7408,8500.0
2010-06-23 15:00:00,53.29,53.37,53.03,53.25,4500.0,45.7666,45.8353,45.5433,45.7322,4500.0
2010-06-23 15:30:00,53.16,53.36,53.16,53.2,6600.0,45.6549,45.8267,45.6549,45.6893,6600.0
2010-06-24 09:30:00,52.97,53.11,52.48,52.48,17800.0,45.4918,45.612,45.0709,45.0709,17800.0
2010-06-24 10:00:00,52.66,52.81,52.61,52.77,1700.0,45.2255,45.3544,45.1826,45.32,1700.0
2010-06-24 10:30:00,52.65,52.67,52.38,52.47,13900.0,45.2169,45.2341,44.9851,45.0624,13900.0
2010-06-24 11:00:00,52.41,52.44,52.24,52.42,9900.0,45.0108,45.0366,44.8648,45.0194,9900.0
2010-06-24 11:30:00,52.4,52.58,52.4,52.52,5300.0,45.0022,45.1568,45.0022,45.1053,5300.0
2010-06-24 12:00:00,52.58,52.68,52.48,52.48,3900.0,45.1568,45.2427,45.0709,45.0709,3900.0
2010-06-24 12:30:00,52.49,52.5,52.35,52.46,3700.0,45.0795,45.0881,44.9593,45.0538,3700.0
2010-06-24 13:00:00,52.54,52.7,52.54,52.65,5300.0,45.1225,45.2599,45.1225,45.2169,5300.0
2010-06-24 13:30:00,52.59,52.92,52.59,52.9,4500.0,45.1654,45.4488,45.1654,45.4316,4500.0
2010-06-24 14:00:00,52.85,52.89,52.7,52.71,13000.0,45.3887,45.4231,45.2599,45.2685,13000.0
2010-06-24 14:30:00,52.38,52.43,52.32,52.34,5900.0,44.9851,45.028,44.9335,44.9507,5900.0
2010-06-24 15:00:00,52.42,52.46,52.1,52.33,4900.0,45.0194,45.0538,44.7446,44.9421,4900.0
2010-06-24 15:30:00,52.33,52.33,52.14,52.21,7500.0,44.9421,44.9421,44.7789,44.8391,7500.0
2010-06-25 09:30:00,52.46,52.46,51.93,52.19,28600.0,45.0538,45.0538,44.5986,44.8219,28600.0
2010-06-25 10:00:00,52.26,52.35,52.04,52.04,7000.0,44.882,44.9593,44.6931,44.6931,7000.0
2010-06-25 10:30:00,52.07,52.11,51.9,51.9,1700.0,44.7188,44.7532,44.5728,44.5728,1700.0
2010-06-25 11:00:00,51.94,52.01,51.86,52.01,4800.0,44.6072,44.6673,44.5385,44.6673,4800.0
2010-06-25 11:30:00,52.08,52.12,51.95,52.12,1700.0,44.7274,44.7618,44.6158,44.7618,1700.0
2010-06-25 12:00:00,52.1,52.32,52.1,52.32,3200.0,44.7446,44.9335,44.7446,44.9335,3200.0
2010-06-25 12:30:00,52.32,52.32,52.17,52.19,500.0,44.9335,44.9335,44.8047,44.8219,500.0
2010-06-25 13:00:00,52.28,52.54,52.28,52.54,5400.0,44.8992,45.1225,44.8992,45.1225,5400.0
2010-06-25 13:30:00,52.58,52.68,52.52,52.58,9900.0,45.1568,45.2427,45.1053,45.1568,9900.0
2010-06-25 14:00:00,52.53,52.59,52.43,52.47,10500.0,45.1139,45.1654,45.028,45.0624,10500.0
2010-06-25 14:30:00,52.41,52.57,52.4,52.42,3100.0,45.0108,45.1482,45.0022,45.0194,3100.0
2010-06-25 15:00:00,52.38,52.42,52.26,52.27,5100.0,44.9851,45.0194,44.882,44.8906,5100.0
2010-06-25 15:30:00,52.27,52.47,52.18,52.26,9600.0,44.8906,45.0624,44.8133,44.882,9600.0
2010-06-28 09:30:00,52.26,52.4,52.0,52.0,5500.0,44.882,45.0022,44.6587,44.6587,5500.0
2010-06-28 10:00:00,52.12,52.19,51.92,52.14,5300.0,44.7618,44.8219,44.59,44.7789,5300.0
2010-06-28 10:30:00,52.02,52.39,52.02,52.36,12700.0,44.6759,44.9937,44.6759,44.9679,12700.0
2010-06-28 11:00:00,52.43,52.55,52.42,52.55,3000.0,45.028,45.1311,45.0194,45.1311,3000.0
2010-06-28 11:30:00,52.59,52.61,52.56,52.56,4200.0,45.1654,45.1826,45.1397,45.1397,4200.0
2010-06-28 12:00:00,52.52,52.52,52.33,52.43,6300.0,45.1053,45.1053,44.9421,45.028,6300.0
2010-06-28 12:30:00,52.45,52.49,52.31,52.44,4800.0,45.0452,45.0795,44.9249,45.0366,4800.0
2010-06-28 13:00:00,52.39,52.39,52.26,52.33,2400.0,44.9937,44.9937,44.882,44.9421,2400.0
2010-06-28 13:30:00,52.33,52.34,52.27,52.34,3800.0,44.9421,44.9507,44.8906,44.9507,3800.0
2010-06-28 14:00:00,52.42,52.45,52.41,52.41,800.0,45.0194,45.0452,45.0108,45.0108,800.0
2010-06-28 14:30:00,52.38,52.51,52.35,52.44,18000.0,44.9851,45.0967,44.9593,45.0366,18000.0
2010-06-28 15:00:00,52.52,52.57,52.32,52.32,4100.0,45.1053,45.1482,44.9335,44.9335,4100.0
2010-06-28 15:30:00,52.34,52.48,52.24,52.28,7800.0,44.9507,45.0709,44.8648,44.8992,7800.0
2010-06-29 09:30:00,51.51,51.52,50.82,50.91,37500.0,44.2379,44.2465,43.6453,43.7226,37500.0
2010-06-29 10:00:00,50.94,50.94,50.34,50.4,24800.0,43.7484,43.7484,43.2331,43.2846,24800.0
2010-06-29 10:30:00,50.48,50.77,50.48,50.77,12700.0,43.3533,43.6024,43.3533,43.6024,12700.0
2010-06-29 11:00:00,50.77,50.94,50.66,50.74,14600.0,43.6024,43.7484,43.5079,43.5766,14600.0
2010-06-29 11:30:00,50.71,50.74,50.61,50.64,9200.0,43.5508,43.5766,43.4649,43.4907,9200.0
2010-06-29 12:00:00,50.61,50.72,50.52,50.62,7200.0,43.4649,43.5594,43.3877,43.4735,7200.0
2010-06-29 12:30:00,50.6,50.6,50.46,50.51,4500.0,43.4564,43.4564,43.3361,43.3791,4500.0
2010-06-29 13:00:00,50.5,50.54,50.4,50.42,7800.0,43.3705,43.4048,43.2846,43.3018,7800.0
2010-06-29 13:30:00,50.44,50.47,50.3,50.47,10100.0,43.3189,43.3447,43.1987,43.3447,10100.0
2010-06-29 14:00:00,50.45,50.63,50.45,50.58,8700.0,43.3275,43.4821,43.3275,43.4392,8700.0
2010-06-29 14:30:00,50.53,50.59,50.35,50.4,9400.0,43.3962,43.4478,43.2417,43.2846,9400.0
2010-06-29 15:00:00,50.52,50.52,50.07,50.16,12300.0,43.3877,43.3877,43.0012,43.0785,12300.0
2010-06-29 15:30:00,50.17,50.29,49.87,50.25,45000.0,43.0871,43.1901,42.8294,43.1558,45000.0
2010-06-30 09:30:00,50.16,50.54,50.03,50.32,21500.0,43.0785,43.4048,42.9668,43.2159,21500.0
2010-06-30 10:00:00,50.29,50.44,50.18,50.24,34300.0,43.1901,43.3189,43.0957,43.1472,34300.0
2010-06-30 10:30:00,50.26,50.36,50.12,50.12,20300.0,43.1644,43.2502,43.0441,43.0441,20300.0
2010-06-30 11:00:00,50.11,50.37,50.11,50.33,12400.0,43.0355,43.2588,43.0355,43.2245,12400.0
2010-06-30 11:30:00,50.29,50.48,50.27,50.39,6500.0,43.1901,43.3533,43.1729,43.276,6500.0
2010-06-30 12:00:00,50.4,50.47,50.35,50.47,3000.0,43.2846,43.3447,43.2417,43.3447,3000.0
2010-06-30 12:30:00,50.41,50.41,50.22,50.3,4900.0,43.2932,43.2932,43.13,43.1987,4900.0
2010-06-30 13:00:00,50.32,50.34,50.23,50.34,3200.0,43.2159,43.2331,43.1386,43.2331,3200.0
2010-06-30 13:30:00,50.33,50.36,50.19,50.26,15800.0,43.2245,43.2502,43.1042,43.1644,15800.0
2010-06-30 14:00:00,50.25,50.31,49.99,50.07,28500.0,43.1558,43.2073,42.9325,43.0012,28500.0
2010-06-30 14:30:00,50.06,50.17,49.97,50.09,8000.0,42.9926,43.0871,42.9153,43.0184,8000.0
2010-06-30 15:00:00,50.07,50.11,49.88,49.89,14800.0,43.0012,43.0355,42.838,42.8466,14800.0
2010-06-30 15:30:00,49.84,49.85,49.31,49.47,40900.0,42.8037,42.8122,42.3485,42.4859,40900.0
2010-07-01 09:30:00,49.5,49.79,49.4,49.46,23500.0,42.5117,42.7607,42.4258,42.4773,23500.0
2010-07-01 10:00:00,49.43,49.43,48.91,48.91,43200.0,42.4515,42.4515,42.005,42.005,43200.0
2010-07-01 10:30:00,48.88,48.9,48.38,48.67,36600.0,41.9792,41.9964,41.5498,41.7988,36600.0
2010-07-01 11:00:00,48.66,49.07,48.54,49.07,17700.0,41.7902,42.1424,41.6872,42.1424,17700.0
2010-07-01 11:30:00,49.08,49.22,49.01,49.1,9700.0,42.151,42.2712,42.0908,42.1681,9700.0
2010-07-01 12:00:00,49.07,49.07,48.88,48.88,30900.0,42.1424,42.1424,41.9792,41.9792,30900.0
2010-07-01 12:30:00,49.04,49.5,49.02,49.26,12800.0,42.1166,42.5117,42.0994,42.3055,12800.0
2010-07-01 13:00:00,49.24,49.32,49.16,49.2,3900.0,42.2884,42.3571,42.2197,42.254,3900.0
2010-07-01 13:30:00,49.21,49.35,49.21,49.29,6500.0,42.2626,42.3828,42.2626,42.3313,6500.0
2010-07-01 14:00:00,49.29,49.5,49.26,49.34,4700.0,42.3313,42.5117,42.3055,42.3742,4700.0
2010-07-01 14:30:00,49.24,49.25,48.97,49.13,6400.0,42.2884,42.297,42.0565,42.1939,6400.0
2010-07-01 15:00:00,49.15,49.31,49.06,49.29,13300.0,42.2111,42.3485,42.1338,42.3313,13300.0
2010-07-01 15:30:00,49.28,49.46,49.12,49.24,36700.0,42.3227,42.4773,42.1853,42.2884,36700.0
2010-07-02 09:30:00,49.35,49.43,49.09,49.32,14300.0,42.3828,42.4515,42.1595,42.3571,14300.0
2010-07-02 10:00:00,49.19,49.36,49.09,49.27,9800.0,42.2454,42.3914,42.1595,42.3141,9800.0
2010-07-02 10:30:00,49.28,49.3,49.12,49.12,5100.0,42.3227,42.3399,42.1853,42.1853,5100.0
2010-07-02 11:00:00,49.14,49.23,49.05,49.06,18900.0,42.2025,42.2798,42.1252,42.1338,18900.0
2010-07-02 11:30:00,49.06,49.08,48.84,48.92,29100.0,42.1338,42.151,41.9448,42.0135,29100.0
2010-07-02 12:00:00,48.91,49.04,48.86,49.0,11300.0,42.005,42.1166,41.962,42.0822,11300.0
2010-07-02 12:30:00,49.0,49.01,48.85,48.85,13300.0,42.0822,42.0908,41.9534,41.9534,13300.0
2010-07-02 13:00:00,48.8,48.92,48.73,48.78,8500.0,41.9105,42.0135,41.8504,41.8933,8500.0
2010-07-02 13:30:00,48.8,49.01,48.8,48.96,27600.0,41.9105,42.0908,41.9105,42.0479,27600.0
2010-07-02 14:00:00,49.04,49.1,48.91,49.0,9200.0,42.1166,42.1681,42.005,42.0822,9200.0
2010-07-02 14:30:00,48.92,49.03,48.92,49.02,9100.0,42.0135,42.108,42.0135,42.0994,9100.0
2010-07-02 15:00:00,49.07,49.23,49.02,49.23,12600.0,42.1424,42.2798,42.0994,42.2798,12600.0
2010-07-02 15:30:00,49.18,49.5,49.14,49.14,14000.0,42.2368,42.5117,42.2025,42.2025,14000.0
2010-07-06 09:30:00,49.99,50.07,49.83,50.02,39800.0,42.9325,43.0012,42.7951,42.9582,39800.0
2010-07-06 10:00:00,49.91,50.26,49.89,50.21,4600.0,42.8638,43.1644,42.8466,43.1214,4600.0
2010-07-06 10:30:00,50.2,50.27,50.14,50.14,9000.0,43.1128,43.1729,43.0613,43.0613,9000.0
2010-07-06 11:00:00,50.13,50.19,49.96,49.97,20000.0,43.0527,43.1042,42.9067,42.9153,20000.0
2010-07-06 11:30:00,49.98,50.1,49.98,50.08,20600.0,42.9239,43.0269,42.9239,43.0098,20600.0
2010-07-06 12:00:00,50.09,50.15,49.84,49.86,9900.0,43.0184,43.0699,42.8037,42.8208,9900.0
2010-07-06 12:30:00,49.79,49.87,49.55,49.55,15400.0,42.7607,42.8294,42.5546,42.5546,15400.0
2010-07-06 13:00:00,49.62,49.64,49.52,49.53,1900.0,42.6147,42.6319,42.5288,42.5374,1900.0
2010-07-06 13:30:00,49.6,49.6,49.21,49.21,7100.0,42.5975,42.5975,42.2626,42.2626,7100.0
2010-07-06 14:00:00,49.27,49.33,49.0,49.29,15100.0,42.3141,42.3657,42.0822,42.3313,15100.0
2010-07-06 14:30:00,49.33,49.41,49.24,49.24,12800.0,42.3657,42.4344,42.2884,42.2884,12800.0
2010-07-06 15:00:00,49.21,49.26,48.98,49.12,28200.0,42.2626,42.3055,42.0651,42.1853,28200.0
2010-07-06 15:30:00,49.14,49.37,49.09,49.36,14200.0,42.2025,42.4,42.1595,42.3914,14200.0
2010-07-07 09:30:00,49.54,49.95,49.54,49.91,14400.0,42.546,42.8981,42.546,42.8638,14400.0
2010-07-07 10:00:00,49.91,50.16,49.89,50.0,17000.0,42.8638,43.0785,42.8466,42.9411,17000.0
2010-07-07 10:30:00,50.05,50.37,50.03,50.37,10500.0,42.984,43.2588,42.9668,43.2588,10500.0
2010-07-07 11:00:00,50.33,50.37,50.17,50.23,5400.0,43.2245,43.2588,43.0871,43.1386,5400.0
2010-07-07 11:30:00,50.28,50.4,50.18,50.24,4100.0,43.1815,43.2846,43.0957,43.1472,4100.0
2010-07-07 12:00:00,50.24,50.32,50.21,50.3,3500.0,43.1472,43.2159,43.1214,43.1987,3500.0
2010-07-07 12:30:00,50.31,50.37,50.3,50.35,5100.0,43.2073,43.2588,43.1987,43.2417,5100.0
2010-07-07 13:00:00,50.47,50.65,50.46,50.64,4500.0,43.3447,43.4993,43.3361,43.4907,4500.0
2010-07-07 13:30:00,50.57,50.61,50.52,50.61,1500.0,43.4306,43.4649,43.3877,43.4649,1500.0
2010-07-07 14:00:00,50.65,50.7,50.61,50.62,9500.0,43.4993,43.5422,43.4649,43.4735,9500.0
2010-07-07 14:30:00,50.6,50.72,50.6,50.72,6300.0,43.4564,43.5594,43.4564,43.5594,6300.0
2010-07-07 15:00:00,50.76,50.88,50.67,50.86,3700.0,43.5938,43.6968,43.5165,43.6797,3700.0
2010-07-07 15:30:00,50.91,51.24,50.91,51.22,4100.0,43.7226,44.006,43.7226,43.9888,4100.0
2010-07-08 09:30:00,51.83,51.83,51.33,51.33,21400.0,44.5127,44.5127,44.0833,44.0833,21400.0
2010-07-08 10:00:00,51.51,51.64,51.37,51.61,3100.0,44.2379,44.3495,44.1177,44.3238,3100.0
2010-07-08 10:30:00,51.58,51.58,51.41,51.45,11900.0,44.298,44.298,44.152,44.1864,11900.0
2010-07-08 11:00:00,51.25,51.35,51.18,51.25,8800.0,44.0146,44.1005,43.9545,44.0146,8800.0
2010-07-08 11:30:00,51.22,51.24,51.0,51.0,4000.0,43.9888,44.006,43.7999,43.7999,4000.0
2010-07-08 12:00:00,51.03,51.19,50.98,51.18,2600.0,43.8257,43.9631,43.7827,43.9545,2600.0
2010-07-08 12:30:00,51.11,51.12,51.0,51.0,5200.0,43.8944,43.9029,43.7999,43.7999,5200.0
2010-07-08 13:00:00,51.05,51.24,51.05,51.21,7300.0,43.8428,44.006,43.8428,43.9802,7300.0
2010-07-08 13:30:00,51.17,51.25,51.13,51.13,4300.0,43.9459,44.0146,43.9115,43.9115,4300.0
2010-07-08 14:00:00,51.13,51.15,50.93,51.06,7900.0,43.9115,43.9287,43.7398,43.8514,7900.0
2010-07-08 14:30:00,51.03,51.14,51.0,51.09,3000.0,43.8257,43.9201,43.7999,43.8772,3000.0
2010-07-08 15:00:00,51.14,51.32,51.01,51.29,6800.0,43.9201,44.0747,43.8085,44.0489,6800.0
2010-07-08 15:30:00,51.36,51.49,51.35,51.49,17500.0,44.1091,44.2207,44.1005,44.2207,17500.0
2010-07-09 09:30:00,51.49,51.59,51.38,51.58,10400.0,44.2207,44.3066,44.1262,44.298,10400.0
2010-07-09 10:00:00,51.62,51.67,51.55,51.63,37700.0,44.3324,44.3753,44.2722,44.3409,37700.0
2010-07-09 10:30:00,51.58,51.7,51.58,51.64,8300.0,44.298,44.4011,44.298,44.3495,8300.0
2010-07-09 11:00:00,51.62,51.65,51.52,51.54,8800.0,44.3324,44.3581,44.2465,44.2637,8800.0
2010-07-09 11:30:00,51.59,51.68,51.51,51.51,13200.0,44.3066,44.3839,44.2379,44.2379,13200.0
2010-07-09 12:00:00,51.53,51.63,51.51,51.61,15400.0,44.2551,44.3409,44.2379,44.3238,15400.0
2010-07-09 12:30:00,51.57,51.59,51.5,51.58,1700.0,44.2894,44.3066,44.2293,44.298,1700.0
2010-07-09 13:00:00,51.54,51.6,51.49,51.49,1000.0,44.2637,44.3152,44.2207,44.2207,1000.0
2010-07-09 13:30:00,51.51,51.62,51.51,51.62,1300.0,44.2379,44.3324,44.2379,44.3324,1300.0
2010-07-09 14:00:00,51.61,51.61,51.54,51.58,6300.0,44.3238,44.3238,44.2637,44.298,6300.0
2010-07-09 14:30:00,51.55,51.76,51.55,51.74,2000.0,44.2722,44.4526,44.2722,44.4354,2000.0
2010-07-09 15:00:00,51.73,51.78,51.65,51.66,2600.0,44.4268,44.4698,44.3581,44.3667,2600.0
2010-07-09 15:30:00,51.79,51.87,51.78,51.84,9200.0,44.4784,44.5471,44.4698,44.5213,9200.0
2010-07-12 09:30:00,51.74,52.39,51.74,52.35,16600.0,44.4354,44.9937,44.4354,44.9593,16600.0
2010-07-12 10:00:00,52.34,52.34,52.05,52.05,2100.0,44.9507,44.9507,44.7017,44.7017,2100.0
2010-07-12 10:30:00,52.06,52.11,51.9,51.9,3500.0,44.7102,44.7532,44.5728,44.5728,3500.0
2010-07-12 11:00:00,51.9,51.9,51.75,51.87,1900.0,44.5728,44.5728,44.444,44.5471,1900.0
2010-07-12 11:30:00,51.86,51.89,51.78,51.81,4700.0,44.5385,44.5642,44.4698,44.4955,4700.0
2010-07-12 12:00:00,51.82,52.06,51.82,51.97,6000.0,44.5041,44.7102,44.5041,44.6329,6000.0
2010-07-12 12:30:00,51.96,52.12,51.92,51.97,4100.0,44.6244,44.7618,44.59,44.6329,4100.0
2010-07-12 13:00:00,51.91,52.15,51.9,52.15,2900.0,44.5814,44.7875,44.5728,44.7875,2900.0
2010-07-12 13:30:00,52.16,52.22,52.1,52.2,4800.0,44.7961,44.8477,44.7446,44.8305,4800.0
2010-07-12 14:00:00,52.22,52.23,52.05,52.05,6000.0,44.8477,44.8562,44.7017,44.7017,6000.0
2010-07-12 14:30:00,52.04,52.21,52.04,52.13,5100.0,44.6931,44.8391,44.6931,44.7704,5100.0
2010-07-12 15:00:00,52.08,52.18,52.01,52.16,4000.0,44.7274,44.8133,44.6673,44.7961,4000.0
2010-07-12 15:30:00,52.18,52.24,52.11,52.17,5200.0,44.8133,44.8648,44.7532,44.8047,5200.0
2010-07-13 09:30:00,52.73,52.9,52.32,52.49,28100.0,45.2857,45.4316,44.9335,45.0795,28100.0
2010-07-13 10:00:00,52.55,52.75,52.55,52.67,20400.0,45.1311,45.3028,45.1311,45.2341,20400.0
2010-07-13 10:30:00,52.59,52.63,52.49,52.58,7500.0,45.1654,45.1998,45.0795,45.1568,7500.0
2010-07-13 11:00:00,52.62,52.72,52.62,52.69,2800.0,45.1912,45.2771,45.1912,45.2513,2800.0
2010-07-13 11:30:00,52.84,52.91,52.78,52.78,11400.0,45.3801,45.4402,45.3286,45.3286,11400.0
2010-07-13 12:00:00,52.8,52.89,52.79,52.88,4100.0,45.3458,45.4231,45.3372,45.4145,4100.0
2010-07-13 12:30:00,52.9,52.94,52.88,52.92,8500.0,45.4316,45.466,45.4145,45.4488,8500.0
2010-07-13 13:00:00,52.93,52.96,52.8,52.8,7300.0,45.4574,45.4832,45.3458,45.3458,7300.0
2010-07-13 13:30:00,52.8,52.9,52.73,52.81,6200.0,45.3458,45.4316,45.2857,45.3544,6200.0
2010-07-13 14:00:00,52.82,52.98,52.78,52.89,3400.0,45.3629,45.5004,45.3286,45.4231,3400.0
2010-07-13 14:30:00,52.92,53.06,52.91,53.05,12800.0,45.4488,45.5691,45.4402,45.5605,12800.0
2010-07-13 15:00:00,53.06,53.19,53.06,53.15,2500.0,45.5691,45.6807,45.5691,45.6464,2500.0
2010-07-13 15:30:00,53.13,53.22,52.99,52.99,20800.0,45.6292,45.7065,45.5089,45.5089,20800.0
2010-07-14 09:30:00,53.14,53.59,53.1,53.44,47500.0,45.6378,46.0242,45.6034,45.8954,47500.0
2010-07-14 10:00:00,53.41,53.66,53.32,53.55,7400.0,45.8696,46.0844,45.7924,45.9899,7400.0
2010-07-14 10:30:00,53.57,53.61,53.42,53.48,6000.0,46.0071,46.0414,45.8782,45.9298,6000.0
2010-07-14 11:00:00,53.49,53.63,53.47,53.57,5100.0,45.9384,46.0586,45.9212,46.0071,5100.0
2010-07-14 11:30:00,53.67,53.76,53.65,53.74,2600.0,46.0929,46.1702,46.0758,46.1531,2600.0
2010-07-14 12:00:00,53.7,53.74,53.7,53.73,1900.0,46.1187,46.1531,46.1187,46.1445,1900.0
2010-07-14 12:30:00,53.75,53.78,53.72,53.72,3300.0,46.1616,46.1874,46.1359,46.1359,3300.0
2010-07-14 13:00:00,53.67,53.67,53.56,53.6,8500.0,46.0929,46.0929,45.9985,46.0328,8500.0
2010-07-14 13:30:00,53.63,53.63,53.35,53.4,1700.0,46.0586,46.0586,45.8181,45.8611,1700.0
2010-07-14 14:00:00,53.37,53.37,53.11,53.17,41800.0,45.8353,45.8353,45.612,45.6635,41800.0
2010-07-14 14:30:00,53.18,53.42,53.18,53.42,6600.0,45.6721,45.8782,45.6721,45.8782,6600.0
2010-07-14 15:00:00,53.4,53.53,53.3,53.48,9400.0,45.8611,45.9727,45.7752,45.9298,9400.0
2010-07-14 15:30:00,53.43,53.48,53.2,53.45,33100.0,45.8868,45.9298,45.6893,45.904,33100.0
2010-07-15 09:30:00,53.47,53.47,53.07,53.26,10300.0,45.9212,45.9212,45.5776,45.7408,10300.0
2010-07-15 10:00:00,53.23,53.23,52.61,52.69,7700.0,45.7151,45.7151,45.1826,45.2513,7700.0
2010-07-15 10:30:00,52.76,52.89,52.72,52.84,1600.0,45.3114,45.4231,45.2771,45.3801,1600.0
2010-07-15 11:00:00,52.89,52.98,52.75,52.98,3400.0,45.4231,45.5004,45.3028,45.5004,3400.0
2010-07-15 11:30:00,52.97,53.04,52.93,53.03,8700.0,45.4918,45.5519,45.4574,45.5433,8700.0
2010-07-15 12:00:00,52.95,52.95,52.91,52.91,1600.0,45.4746,45.4746,45.4402,45.4402,1600.0
2010-07-15 12:30:00,52.89,52.91,52.84,52.9,3900.0,45.4231,45.4402,45.3801,45.4316,3900.0
2010-07-15 13:00:00,52.97,53.19,52.97,53.13,1100.0,45.4918,45.6807,45.4918,45.6292,1100.0
2010-07-15 13:30:00,53.16,53.16,53.09,53.09,49800.0,45.6549,45.6549,45.5948,45.5948,49800.0
2010-07-15 14:00:00,53.07,53.15,53.07,53.14,4600.0,45.5776,45.6464,45.5776,45.6378,4600.0
2010-07-15 14:30:00,53.25,53.27,53.13,53.13,14800.0,45.7322,45.7494,45.6292,45.6292,14800.0
2010-07-15 15:00:00,53.18,53.18,52.89,53.03,4500.0,45.6721,45.6721,45.4231,45.5433,4500.0
2010-07-15 15:30:00,53.16,53.54,53.15,53.42,6800.0,45.6549,45.9813,45.6464,45.8782,6800.0
2010-07-16 09:30:00,53.17,53.17,52.54,52.54,9700.0,45.6635,45.6635,45.1225,45.1225,9700.0
2010-07-16 10:00:00,52.57,52.57,52.28,52.47,27700.0,45.1482,45.1482,44.8992,45.0624,27700.0
2010-07-16 10:30:00,52.36,52.5,52.36,52.5,1200.0,44.9679,45.0881,44.9679,45.0881,1200.0
2010-07-16 11:00:00,52.51,52.53,52.3,52.45,19200.0,45.0967,45.1139,44.9164,45.0452,19200.0
2010-07-16 11:30:00,52.43,52.43,52.3,52.3,1800.0,45.028,45.028,44.9164,44.9164,1800.0
2010-07-16 12:00:00,52.24,52.3,52.19,52.22,10300.0,44.8648,44.9164,44.8219,44.8477,10300.0
2010-07-16 12:30:00,52.26,52.31,52.17,52.17,1700.0,44.882,44.9249,44.8047,44.8047,1700.0
2010-07-16 13:00:00,52.18,52.28,52.18,52.24,1500.0,44.8133,44.8992,44.8133,44.8648,1500.0
2010-07-16 13:30:00,52.23,52.37,52.04,52.11,5600.0,44.8562,44.9765,44.6931,44.7532,5600.0
2010-07-16 14:00:00,52.13,52.16,52.01,52.15,2100.0,44.7704,44.7961,44.6673,44.7875,2100.0
2010-07-16 14:30:00,52.07,52.11,52.04,52.04,2200.0,44.7188,44.7532,44.6931,44.6931,2200.0
2010-07-16 15:00:00,52.01,52.08,51.8,51.8,6400.0,44.6673,44.7274,44.4869,44.4869,6400.0
2010-07-16 15:30:00,51.89,52.0,51.78,51.8,21500.0,44.5642,44.6587,44.4698,44.4869,21500.0
2010-07-19 09:30:00,52.0,52.36,52.0,52.21,10900.0,44.6587,44.9679,44.6587,44.8391,10900.0
2010-07-19 10:00:00,52.19,52.19,51.9,51.9,10400.0,44.8219,44.8219,44.5728,44.5728,10400.0
2010-07-19 10:30:00,51.89,51.97,51.75,51.76,4400.0,44.5642,44.6329,44.444,44.4526,4400.0
2010-07-19 11:00:00,51.95,52.14,51.95,52.1,5300.0,44.6158,44.7789,44.6158,44.7446,5300.0
2010-07-19 11:30:00,52.08,52.13,52.0,52.1,5400.0,44.7274,44.7704,44.6587,44.7446,5400.0
2010-07-19 12:00:00,52.1,52.1,51.91,52.06,2800.0,44.7446,44.7446,44.5814,44.7102,2800.0
2010-07-19 12:30:00,52.1,52.16,52.03,52.07,6600.0,44.7446,44.7961,44.6845,44.7188,6600.0
2010-07-19 13:00:00,52.08,52.09,51.93,51.93,55600.0,44.7274,44.736,44.5986,44.5986,55600.0
2010-07-19 13:30:00,52.02,52.02,51.96,51.99,2800.0,44.6759,44.6759,44.6244,44.6501,2800.0
2010-07-19 14:00:00,52.0,52.22,52.0,52.22,17200.0,44.6587,44.8477,44.6587,44.8477,17200.0
2010-07-19 14:30:00,52.21,52.37,52.21,52.29,5200.0,44.8391,44.9765,44.8391,44.9078,5200.0
2010-07-19 15:00:00,52.3,52.49,52.23,52.23,43100.0,44.9164,45.0795,44.8562,44.8562,43100.0
2010-07-19 15:30:00,52.22,52.4,52.19,52.39,35400.0,44.8477,45.0022,44.8219,44.9937,35400.0
2010-07-20 09:30:00,51.36,51.48,51.13,51.37,26300.0,44.1091,44.2121,43.9115,44.1177,26300.0
2010-07-20 10:00:00,51.32,51.51,51.19,51.51,12400.0,44.0747,44.2379,43.9631,44.2379,12400.0
2010-07-20 10:30:00,51.44,51.63,51.42,51.6,1900.0,44.1778,44.3409,44.1606,44.3152,1900.0
2010-07-20 11:00:00,51.6,51.89,51.6,51.88,1300.0,44.3152,44.5642,44.3152,44.5557,1300.0
2010-07-20 11:30:00,51.87,51.88,51.67,51.78,7000.0,44.5471,44.5557,44.3753,44.4698,7000.0
2010-07-20 12:00:00,51.74,51.82,51.63,51.69,1900.0,44.4354,44.5041,44.3409,44.3925,1900.0
2010-07-20 12:30:00,51.68,51.83,51.68,51.83,7200.0,44.3839,44.5127,44.3839,44.5127,7200.0
2010-07-20 13:00:00,51.85,51.91,51.8,51.88,1900.0,44.5299,44.5814,44.4869,44.5557,1900.0
2010-07-20 13:30:00,51.92,52.4,51.92,52.4,20500.0,44.59,45.0022,44.59,45.0022,20500.0
2010-07-20 14:00:00,52.35,52.37,52.18,52.2,16100.0,44.9593,44.9765,44.8133,44.8305,16100.0
2010-07-20 14:30:00,52.26,52.41,52.26,52.32,33200.0,44.882,45.0108,44.882,44.9335,33200.0
2010-07-20 15:00:00,52.35,52.66,52.35,52.54,9300.0,44.9593,45.2255,44.9593,45.1225,9300.0
2010-07-20 15:30:00,52.72,52.78,52.6,52.78,6400.0,45.2771,45.3286,45.174,45.3286,6400.0
2010-07-21 09:30:00,53.16,53.16,52.35,52.48,22200.0,45.6549,45.6549,44.9593,45.0709,22200.0
2010-07-21 10:00:00,52.4,52.6,52.32,52.54,3600.0,45.0022,45.174,44.9335,45.1225,3600.0
2010-07-21 10:30:00,52.59,52.64,52.5,52.64,1200.0,45.1654,45.2084,45.0881,45.2084,1200.0
2010-07-21 11:00:00,52.45,52.48,52.35,52.42,3800.0,45.0452,45.0709,44.9593,45.0194,3800.0
2010-07-21 11:30:00,52.5,52.55,52.47,52.55,1200.0,45.0881,45.1311,45.0624,45.1311,1200.0
2010-07-21 12:00:00,52.57,52.65,52.57,52.63,4300.0,45.1482,45.2169,45.1482,45.1998,4300.0
2010-07-21 12:30:00,52.7,52.77,52.62,52.65,2600.0,45.2599,45.32,45.1912,45.2169,2600.0
2010-07-21 13:00:00,52.58,52.71,52.58,52.62,1400.0,45.1568,45.2685,45.1568,45.1912,1400.0
2010-07-21 13:30:00,52.79,52.85,52.67,52.85,3000.0,45.3372,45.3887,45.2341,45.3887,3000.0
2010-07-21 14:00:00,52.54,52.57,52.12,52.19,7300.0,45.1225,45.1482,44.7618,44.8219,7300.0
2010-07-21 14:30:00,52.19,52.19,51.88,51.88,7100.0,44.8219,44.8219,44.5557,44.5557,7100.0
2010-07-21 15:00:00,51.88,52.17,51.88,52.05,4200.0,44.5557,44.8047,44.5557,44.7017,4200.0
2010-07-21 15:30:00,52.05,52.05,51.89,51.98,13500.0,44.7017,44.7017,44.5642,44.6415,13500.0
2010-07-22 09:30:00,52.76,53.0,52.6,52.95,14600.0,45.3114,45.5175,45.174,45.4746,14600.0
2010-07-22 10:00:00,53.02,53.32,53.02,53.24,11100.0,45.5347,45.7924,45.5347,45.7236,11100.0
2010-07-22 10:30:00,53.26,53.49,53.24,53.4,11100.0,45.7408,45.9384,45.7236,45.8611,11100.0
2010-07-22 11:00:00,53.42,53.42,53.37,53.4,4400.0,45.8782,45.8782,45.8353,45.8611,4400.0
2010-07-22 11:30:00,53.43,53.43,53.25,53.27,41600.0,45.8868,45.8868,45.7322,45.7494,41600.0
2010-07-22 12:00:00,53.23,53.32,53.22,53.3,11100.0,45.7151,45.7924,45.7065,45.7752,11100.0
2010-07-22 12:30:00,53.27,53.34,53.27,53.34,4400.0,45.7494,45.8095,45.7494,45.8095,4400.0
2010-07-22 13:00:00,53.37,53.46,53.36,53.44,8300.0,45.8353,45.9126,45.8267,45.8954,8300.0
2010-07-22 13:30:00,53.43,53.46,53.36,53.38,2500.0,45.8868,45.9126,45.8267,45.8439,2500.0
2010-07-22 14:00:00,53.37,53.51,53.37,53.51,2200.0,45.8353,45.9555,45.8353,45.9555,2200.0
2010-07-22 14:30:00,53.52,53.52,53.4,53.48,2300.0,45.9641,45.9641,45.8611,45.9298,2300.0
2010-07-22 15:00:00,53.55,53.61,53.44,53.59,1800.0,45.9899,46.0414,45.8954,46.0242,1800.0
2010-07-22 15:30:00,53.52,53.52,53.23,53.44,6800.0,45.9641,45.9641,45.7151,45.8954,6800.0
2010-07-23 09:30:00,53.29,53.77,53.11,53.15,32600.0,45.7666,46.1788,45.612,45.6464,32600.0
2010-07-23 10:00:00,53.1,53.5,53.07,53.49,7300.0,45.6034,45.9469,45.5776,45.9384,7300.0
2010-07-23 10:30:00,53.53,53.58,53.48,53.48,12400.0,45.9727,46.0156,45.9298,45.9298,12400.0
2010-07-23 11:00:00,53.47,53.51,53.3,53.35,6300.0,45.9212,45.9555,45.7752,45.8181,6300.0
2010-07-23 11:30:00,53.39,53.57,53.39,53.47,4700.0,45.8525,46.0071,45.8525,45.9212,4700.0
2010-07-23 12:00:00,53.6,53.6,53.24,53.43,2200.0,46.0328,46.0328,45.7236,45.8868,2200.0
2010-07-23 12:30:00,53.35,53.36,53.28,53.28,8700.0,45.8181,45.8267,45.758,45.758,8700.0
2010-07-23 13:00:00,53.34,53.72,53.33,53.72,7100.0,45.8095,46.1359,45.8009,46.1359,7100.0
2010-07-23 13:30:00,53.8,53.86,53.69,53.75,4600.0,46.2046,46.2561,46.1101,46.1616,4600.0
2010-07-23 14:00:00,53.74,53.9,53.71,53.71,9600.0,46.1531,46.2905,46.1273,46.1273,9600.0
2010-07-23 14:30:00,53.77,53.88,53.76,53.86,2100.0,46.1788,46.2733,46.1702,46.2561,2100.0
2010-07-23 15:00:00,53.83,53.89,53.81,53.81,5500.0,46.2304,46.2819,46.2132,46.2132,5500.0
2010-07-23 15:30:00,53.83,53.93,53.69,53.93,13900.0,46.2304,46.3162,46.1101,46.3162,13900.0
2010-07-26 09:30:00,54.01,54.02,53.71,53.84,14600.0,46.3849,46.3935,46.1273,46.2389,14600.0
2010-07-26 10:00:00,53.9,54.07,53.9,53.97,8200.0,46.2905,46.4365,46.2905,46.3506,8200.0
2010-07-26 10:30:00,53.96,54.06,53.87,54.05,11000.0,46.342,46.4279,46.2647,46.4193,11000.0
2010-07-26 11:00:00,54.09,54.25,54.06,54.22,5700.0,46.4536,46.5911,46.4279,46.5653,5700.0
2010-07-26 11:30:00,54.21,54.26,54.19,54.22,9200.0,46.5567,46.5996,46.5395,46.5653,9200.0
2010-07-26 12:00:00,54.2,54.26,54.17,54.23,8400.0,46.5481,46.5996,46.5224,46.5739,8400.0
2010-07-26 12:30:00,54.2,54.2,54.09,54.15,19700.0,46.5481,46.5481,46.4536,46.5052,19700.0
2010-07-26 13:00:00,54.14,54.16,54.08,54.14,7600.0,46.4966,46.5138,46.4451,46.4966,7600.0
2010-07-26 13:30:00,54.17,54.23,54.13,54.21,5300.0,46.5224,46.5739,46.488,46.5567,5300.0
2010-07-26 14:00:00,54.22,54.22,54.12,54.13,7200.0,46.5653,46.5653,46.4794,46.488,7200.0
2010-07-26 14:30:00,54.11,54.12,54.04,54.12,3900.0,46.4708,46.4794,46.4107,46.4794,3900.0
2010-07-26 15:00:00,54.15,54.33,54.15,54.33,11000.0,46.5052,46.6598,46.5052,46.6598,11000.0
2010-07-26 15:30:00,54.3,54.38,54.25,54.34,17500.0,46.634,46.7027,46.5911,46.6684,17500.0
2010-07-27 09:30:00,54.66,54.67,54.43,54.52,7100.0,46.9432,46.9518,46.7456,46.8229,7100.0
2010-07-27 10:00:00,54.37,54.57,54.27,54.5,5200.0,46.6941,46.8659,46.6082,46.8058,5200.0
2010-07-27 10:30:00,54.45,54.45,54.33,54.33,4000.0,46.7628,46.7628,46.6598,46.6598,4000.0
2010-07-27 11:00:00,54.25,54.26,54.13,54.18,5500.0,46.5911,46.5996,46.488,46.5309,5500.0
2010-07-27 11:30:00,54.24,54.35,54.21,54.35,2200.0,46.5825,46.6769,46.5567,46.6769,2200.0
2010-07-27 12:00:00,54.37,54.44,54.33,54.4,6400.0,46.6941,46.7542,46.6598,46.7199,6400.0
2010-07-27 12:30:00,54.4,54.43,54.27,54.32,3100.0,46.7199,46.7456,46.6082,46.6512,3100.0
2010-07-27 13:00:00,54.33,54.33,54.21,54.21,7800.0,46.6598,46.6598,46.5567,46.5567,7800.0
2010-07-27 13:30:00,54.19,54.39,54.19,54.37,1200.0,46.5395,46.7113,46.5395,46.6941,1200.0
2010-07-27 14:00:00,54.36,54.45,54.3,54.43,3200.0,46.6855,46.7628,46.634,46.7456,3200.0
2010-07-27 14:30:00,54.44,54.46,54.32,54.32,6600.0,46.7542,46.7714,46.6512,46.6512,6600.0
2010-07-27 15:00:00,54.36,54.47,54.32,54.43,10500.0,46.6855,46.78,46.6512,46.7456,10500.0
2010-07-27 15:30:00,54.45,54.45,54.31,54.38,7000.0,46.7628,46.7628,46.6426,46.7027,7000.0
2010-07-28 09:30:00,54.27,54.4,54.12,54.31,12900.0,46.6082,46.7199,46.4794,46.6426,12900.0
2010-07-28 10:00:00,54.39,54.44,54.1,54.1,3800.0,46.7113,46.7542,46.4622,46.4622,3800.0
2010-07-28 10:30:00,54.1,54.18,54.02,54.15,2700.0,46.4622,46.5309,46.3935,46.5052,2700.0
2010-07-28 11:00:00,54.14,54.14,53.98,54.08,5000.0,46.4966,46.4966,46.3592,46.4451,5000.0
2010-07-28 11:30:00,54.08,54.1,54.0,54.03,2700.0,46.4451,46.4622,46.3764,46.4021,2700.0
2010-07-28 12:00:00,54.07,54.07,54.06,54.07,1300.0,46.4365,46.4365,46.4279,46.4365,1300.0
2010-07-28 12:30:00,54.06,54.12,53.99,54.12,2800.0,46.4279,46.4794,46.3678,46.4794,2800.0
2010-07-28 13:00:00,54.13,54.13,53.91,53.91,3800.0,46.488,46.488,46.2991,46.2991,3800.0
2010-07-28 13:30:00,53.94,53.94,53.84,53.88,1600.0,46.3248,46.3248,46.2389,46.2733,1600.0
2010-07-28 14:00:00,53.82,53.95,53.7,53.76,18900.0,46.2218,46.3334,46.1187,46.1702,18900.0
2010-07-28 14:30:00,53.77,53.81,53.76,53.77,6200.0,46.1788,46.2132,46.1702,46.1788,6200.0
2010-07-28 15:00:00,53.75,53.75,53.58,53.7,5000.0,46.1616,46.1616,46.0156,46.1187,5000.0
2010-07-28 15:30:00,53.73,53.8,53.71,53.76,5200.0,46.1445,46.2046,46.1273,46.1702,5200.0
2010-07-29 09:30:00,54.02,54.04,53.7,53.7,15700.0,46.3935,46.4107,46.1187,46.1187,15700.0
2010-07-29 10:00:00,53.71,53.71,53.57,53.57,1900.0,46.1273,46.1273,46.0071,46.0071,1900.0
2010-07-29 10:30:00,53.5,53.63,53.45,53.59,9000.0,45.9469,46.0586,45.904,46.0242,9000.0
2010-07-29 11:00:00,53.48,53.52,53.09,53.15,21500.0,45.9298,45.9641,45.5948,45.6464,21500.0
2010-07-29 11:30:00,53.02,53.02,52.89,52.93,9000.0,45.5347,45.5347,45.4231,45.4574,9000.0
2010-07-29 12:00:00,52.87,52.96,52.75,52.93,13400.0,45.4059,45.4832,45.3028,45.4574,13400.0
2010-07-29 12:30:00,52.88,52.96,52.81,52.96,900.0,45.4145,45.4832,45.3544,45.4832,900.0
2010-07-29 13:00:00,53.08,53.15,53.07,53.07,1500.0,45.5862,45.6464,45.5776,45.5776,1500.0
2010-07-29 13:30:00,53.25,53.3,53.21,53.3,3500.0,45.7322,45.7752,45.6979,45.7752,3500.0
2010-07-29 14:00:00,53.29,53.35,53.18,53.35,10600.0,45.7666,45.8181,45.6721,45.8181,10600.0
2010-07-29 14:30:00,53.42,53.66,53.4,53.54,2200.0,45.8782,46.0844,45.8611,45.9813,2200.0
2010-07-29 15:00:00,53.53,53.63,53.48,53.58,4200.0,45.9727,46.0586,45.9298,46.0156,4200.0
2010-07-29 15:30:00,53.59,53.59,53.22,53.22,7700.0,46.0242,46.0242,45.7065,45.7065,7700.0
2010-07-30 09:30:00,52.72,52.76,52.41,52.75,26000.0,45.2771,45.3114,45.0108,45.3028,26000.0
2010-07-30 10:00:00,52.69,53.01,52.69,52.85,3300.0,45.2513,45.5261,45.2513,45.3887,3300.0
2010-07-30 10:30:00,53.01,53.23,52.97,53.06,3400.0,45.5261,45.7151,45.4918,45.5691,3400.0
2010-07-30 11:00:00,53.07,53.07,52.97,52.97,500.0,45.5776,45.5776,45.4918,45.4918,500.0
2010-07-30 11:30:00,53.05,53.05,52.92,53.05,6100.0,45.5605,45.5605,45.4488,45.5605,6100.0
2010-07-30 12:00:00,53.09,53.09,52.97,53.07,8000.0,45.5948,45.5948,45.4918,45.5776,8000.0
2010-07-30 12:30:00,53.04,53.12,53.04,53.1,2800.0,45.5519,45.6206,45.5519,45.6034,2800.0
2010-07-30 13:00:00,53.12,53.13,52.91,52.97,2100.0,45.6206,45.6292,45.4402,45.4918,2100.0
2010-07-30 13:30:00,52.92,52.93,52.72,52.74,3900.0,45.4488,45.4574,45.2771,45.2942,3900.0
2010-07-30 14:00:00,52.73,53.01,52.73,52.96,15400.0,45.2857,45.5261,45.2857,45.4832,15400.0
2010-07-30 14:30:00,52.95,53.03,52.95,52.95,5600.0,45.4746,45.5433,45.4746,45.4746,5600.0
2010-07-30 15:00:00,52.9,53.31,52.9,53.2,4800.0,45.4316,45.7838,45.4316,45.6893,4800.0
2010-07-30 15:30:00,53.17,53.2,53.02,53.02,10400.0,45.6635,45.6893,45.5347,45.5347,10400.0
2010-08-02 09:30:00,53.67,53.68,53.42,53.57,27000.0,46.0929,46.1015,45.8782,46.0071,27000.0
2010-08-02 10:00:00,53.62,53.98,53.62,53.95,3100.0,46.05,46.3592,46.05,46.3334,3100.0
2010-08-02 10:30:00,53.96,53.99,53.9,53.98,1000.0,46.342,46.3678,46.2905,46.3592,1000.0
2010-08-02 11:00:00,54.01,54.07,54.0,54.02,3000.0,46.3849,46.4365,46.3764,46.3935,3000.0
2010-08-02 11:30:00,54.05,54.11,54.01,54.05,5900.0,46.4193,46.4708,46.3849,46.4193,5900.0
2010-08-02 12:00:00,54.07,54.07,54.0,54.0,1200.0,46.4365,46.4365,46.3764,46.3764,1200.0
2010-08-02 12:30:00,53.9,53.94,53.88,53.92,8500.0,46.2905,46.3248,46.2733,46.3076,8500.0
2010-08-02 13:00:00,53.92,53.98,53.92,53.98,2000.0,46.3076,46.3592,46.3076,46.3592,2000.0
2010-08-02 13:30:00,53.92,54.05,53.92,54.01,4600.0,46.3076,46.4193,46.3076,46.3849,4600.0
2010-08-02 14:00:00,54.05,54.12,54.0,54.06,5000.0,46.4193,46.4794,46.3764,46.4279,5000.0
2010-08-02 14:30:00,54.08,54.21,54.08,54.16,64800.0,46.4451,46.5567,46.4451,46.5138,64800.0
2010-08-02 15:00:00,54.14,54.2,54.14,54.17,2200.0,46.4966,46.5481,46.4966,46.5224,2200.0
2010-08-02 15:30:00,54.18,54.2,54.03,54.05,4400.0,46.5309,46.5481,46.4021,46.4193,4400.0
2010-08-03 09:30:00,53.9,53.99,53.66,53.72,10300.0,46.2905,46.3678,46.0844,46.1359,10300.0
2010-08-03 10:00:00,53.58,53.76,53.58,53.7,9400.0,46.0156,46.1702,46.0156,46.1187,9400.0
2010-08-03 10:30:00,53.7,53.89,53.68,53.88,4500.0,46.1187,46.2819,46.1015,46.2733,4500.0
2010-08-03 11:00:00,53.87,53.93,53.86,53.86,3600.0,46.2647,46.3162,46.2561,46.2561,3600.0
2010-08-03 11:30:00,53.9,54.0,53.88,53.96,8500.0,46.2905,46.3764,46.2733,46.342,8500.0
2010-08-03 12:00:00,53.92,53.92,53.72,53.72,7300.0,46.3076,46.3076,46.1359,46.1359,7300.0
2010-08-03 12:30:00,53.69,53.8,53.69,53.79,11900.0,46.1101,46.2046,46.1101,46.196,11900.0
2010-08-03 13:00:00,53.7,53.74,53.68,53.74,1500.0,46.1187,46.1531,46.1015,46.1531,1500.0
2010-08-03 13:30:00,53.8,53.82,53.77,53.8,13900.0,46.2046,46.2218,46.1788,46.2046,13900.0
2010-08-03 14:00:00,53.8,53.86,53.78,53.86,4800.0,46.2046,46.2561,46.1874,46.2561,4800.0
2010-08-03 14:30:00,53.87,53.87,53.8,53.83,1500.0,46.2647,46.2647,46.2046,46.2304,1500.0
2010-08-03 15:00:00,53.82,53.85,53.73,53.75,3200.0,46.2218,46.2475,46.1445,46.1616,3200.0
2010-08-03 15:30:00,53.74,53.8,53.68,53.78,10400.0,46.1531,46.2046,46.1015,46.1874,10400.0
2010-08-04 09:30:00,54.01,54.1,53.91,53.95,42000.0,46.3849,46.4622,46.2991,46.3334,42000.0
2010-08-04 10:00:00,54.07,54.07,53.58,53.67,9100.0,46.4365,46.4365,46.0156,46.0929,9100.0
2010-08-04 10:30:00,53.76,53.83,53.65,53.83,15000.0,46.1702,46.2304,46.0758,46.2304,15000.0
2010-08-04 11:00:00,53.91,54.03,53.9,54.03,4100.0,46.2991,46.4021,46.2905,46.4021,4100.0
2010-08-04 11:30:00,54.02,54.05,53.97,54.01,63700.0,46.3935,46.4193,46.3506,46.3849,63700.0
2010-08-04 12:00:00,53.98,54.14,53.98,54.09,21500.0,46.3592,46.4966,46.3592,46.4536,21500.0
2010-08-04 12:30:00,54.13,54.18,54.09,54.12,6000.0,46.488,46.5309,46.4536,46.4794,6000.0
2010-08-04 13:00:00,54.1,54.1,53.97,53.98,2700.0,46.4622,46.4622,46.3506,46.3592,2700.0
2010-08-04 13:30:00,53.93,54.04,53.93,54.02,3200.0,46.3162,46.4107,46.3162,46.3935,3200.0
2010-08-04 14:00:00,54.1,54.12,54.02,54.08,9400.0,46.4622,46.4794,46.3935,46.4451,9400.0
2010-08-04 14:30:00,54.12,54.16,54.06,54.12,4300.0,46.4794,46.5138,46.4279,46.4794,4300.0
2010-08-04 15:00:00,54.1,54.24,54.08,54.2,11300.0,46.4622,46.5825,46.4451,46.5481,11300.0
2010-08-04 15:30:00,54.25,54.27,54.21,54.24,6600.0,46.5911,46.6082,46.5567,46.5825,6600.0
2010-08-05 09:30:00,53.97,54.07,53.83,54.03,16000.0,46.3506,46.4365,46.2304,46.4021,16000.0
2010-08-05 10:00:00,53.97,54.06,53.91,53.97,13500.0,46.3506,46.4279,46.2991,46.3506,13500.0
2010-08-05 10:30:00,53.97,53.98,53.74,53.74,23100.0,46.3506,46.3592,46.1531,46.1531,23100.0
2010-08-05 11:00:00,53.72,53.83,53.6,53.82,4500.0,46.1359,46.2304,46.0328,46.2218,4500.0
2010-08-05 11:30:00,53.82,53.91,53.79,53.9,3900.0,46.2218,46.2991,46.196,46.2905,3900.0
2010-08-05 12:00:00,53.87,53.94,53.85,53.89,2900.0,46.2647,46.3248,46.2475,46.2819,2900.0
2010-08-05 12:30:00,53.91,53.91,53.86,53.86,800.0,46.2991,46.2991,46.2561,46.2561,800.0
2010-08-05 13:00:00,53.85,53.87,53.79,53.87,800.0,46.2475,46.2647,46.196,46.2647,800.0
2010-08-05 13:30:00,53.93,54.01,53.93,54.01,6400.0,46.3162,46.3849,46.3162,46.3849,6400.0
2010-08-05 14:00:00,54.01,54.03,53.98,53.99,4500.0,46.3849,46.4021,46.3592,46.3678,4500.0
2010-08-05 14:30:00,53.98,54.0,53.95,53.95,3800.0,46.3592,46.3764,46.3334,46.3334,3800.0
2010-08-05 15:00:00,53.96,54.04,53.96,54.0,4200.0,46.342,46.4107,46.342,46.3764,4200.0
2010-08-05 15:30:00,53.94,53.95,53.87,53.95,7300.0,46.3248,46.3334,46.2647,46.3334,7300.0
2010-08-06 09:30:00,53.44,53.89,53.41,53.89,17100.0,45.8954,46.2819,45.8696,46.2819,17100.0
2010-08-06 10:00:00,53.89,53.89,53.69,53.71,4700.0,46.2819,46.2819,46.1101,46.1273,4700.0
2010-08-06 10:30:00,53.59,53.59,53.11,53.11,3700.0,46.0242,46.0242,45.612,45.612,3700.0
2010-08-06 11:00:00,53.19,53.29,53.1,53.24,4800.0,45.6807,45.7666,45.6034,45.7236,4800.0
2010-08-06 11:30:00,53.32,53.32,53.3,53.32,1300.0,45.7924,45.7924,45.7752,45.7924,1300.0
2010-08-06 12:00:00,53.31,53.31,53.2,53.2,3500.0,45.7838,45.7838,45.6893,45.6893,3500.0
2010-08-06 12:30:00,53.16,53.29,53.14,53.26,2100.0,45.6549,45.7666,45.6378,45.7408,2100.0
2010-08-06 13:00:00,53.26,53.3,53.19,53.23,6400.0,45.7408,45.7752,45.6807,45.7151,6400.0
2010-08-06 13:30:00,53.25,53.28,53.19,53.27,3500.0,45.7322,45.758,45.6807,45.7494,3500.0
2010-08-06 14:00:00,53.25,53.28,53.21,53.26,2700.0,45.7322,45.758,45.6979,45.7408,2700.0
2010-08-06 14:30:00,53.31,53.59,53.27,53.53,2200.0,45.7838,46.0242,45.7494,45.9727,2200.0
2010-08-06 15:00:00,53.6,53.72,53.55,53.66,8800.0,46.0328,46.1359,45.9899,46.0844,8800.0
2010-08-06 15:30:00,53.7,53.82,53.62,53.81,9700.0,46.1187,46.2218,46.05,46.2132,9700.0
2010-08-09 09:30:00,53.92,53.95,53.75,53.76,6700.0,46.3076,46.3334,46.1616,46.1702,6700.0
2010-08-09 10:00:00,53.83,53.97,53.82,53.87,2100.0,46.2304,46.3506,46.2218,46.2647,2100.0
2010-08-09 10:30:00,53.85,53.95,53.84,53.94,4600.0,46.2475,46.3334,46.2389,46.3248,4600.0
2010-08-09 11:00:00,53.97,54.05,53.89,53.97,5700.0,46.3506,46.4193,46.2819,46.3506,5700.0
2010-08-09 11:30:00,54.05,54.1,54.03,54.07,3200.0,46.4193,46.4622,46.4021,46.4365,3200.0
2010-08-09 12:00:00,53.98,54.06,53.98,53.98,2300.0,46.3592,46.4279,46.3592,46.3592,2300.0
2010-08-09 12:30:00,54.01,54.03,53.96,54.03,17100.0,46.3849,46.4021,46.342,46.4021,17100.0
2010-08-09 13:00:00,54.02,54.05,54.02,54.03,7000.0,46.3935,46.4193,46.3935,46.4021,7000.0
2010-08-09 13:30:00,53.98,54.06,53.98,54.06,5400.0,46.3592,46.4279,46.3592,46.4279,5400.0
2010-08-09 14:00:00,54.06,54.09,54.04,54.09,7100.0,46.4279,46.4536,46.4107,46.4536,7100.0
2010-08-09 14:30:00,54.05,54.26,54.05,54.26,2200.0,46.4193,46.5996,46.4193,46.5996,2200.0
2010-08-09 15:00:00,54.19,54.2,54.13,54.13,6300.0,46.5395,46.5481,46.488,46.488,6300.0
2010-08-09 15:30:00,54.17,54.2,54.12,54.13,9300.0,46.5224,46.5481,46.4794,46.488,9300.0
2010-08-10 09:30:00,53.81,53.81,53.16,53.24,28000.0,46.2132,46.2132,45.6549,45.7236,28000.0
2010-08-10 10:00:00,53.26,53.42,53.24,53.42,2900.0,45.7408,45.8782,45.7236,45.8782,2900.0
2010-08-10 10:30:00,53.36,53.36,53.25,53.28,2500.0,45.8267,45.8267,45.7322,45.758,2500.0
2010-08-10 11:00:00,53.29,53.35,53.26,53.34,4100.0,45.7666,45.8181,45.7408,45.8095,4100.0
2010-08-10 11:30:00,53.39,53.45,53.37,53.41,10300.0,45.8525,45.904,45.8353,45.8696,10300.0
2010-08-10 12:00:00,53.39,53.39,53.33,53.36,3500.0,45.8525,45.8525,45.8009,45.8267,3500.0
2010-08-10 12:30:00,53.36,53.36,53.23,53.23,7800.0,45.8267,45.8267,45.7151,45.7151,7800.0
2010-08-10 13:00:00,53.22,53.22,53.07,53.07,3600.0,45.7065,45.7065,45.5776,45.5776,3600.0
2010-08-10 13:30:00,53.06,53.13,53.06,53.08,2300.0,45.5691,45.6292,45.5691,45.5862,2300.0
2010-08-10 14:00:00,53.16,53.43,53.13,53.37,22900.0,45.6549,45.8868,45.6292,45.8353,22900.0
2010-08-10 14:30:00,53.46,53.74,53.46,53.61,21700.0,45.9126,46.1531,45.9126,46.0414,21700.0
2010-08-10 15:00:00,53.59,53.68,53.43,53.52,24100.0,46.0242,46.1015,45.8868,45.9641,24100.0
2010-08-10 15:30:00,53.49,53.59,53.37,53.38,20300.0,45.9384,46.0242,45.8353,45.8439,20300.0
2010-08-11 09:30:00,52.51,52.52,52.08,52.21,74200.0,45.0967,45.1053,44.7274,44.8391,74200.0
2010-08-11 10:00:00,52.18,52.3,52.14,52.25,18600.0,44.8133,44.9164,44.7789,44.8734,18600.0
2010-08-11 10:30:00,52.23,52.23,52.0,52.0,26600.0,44.8562,44.8562,44.6587,44.6587,26600.0
2010-08-11 11:00:00,51.96,52.02,51.83,51.92,14100.0,44.6244,44.6759,44.5127,44.59,14100.0
2010-08-11 11:30:00,51.96,52.02,51.95,51.96,16600.0,44.6244,44.6759,44.6158,44.6244,16600.0
2010-08-11 12:00:00,51.96,51.99,51.91,51.94,11600.0,44.6244,44.6501,44.5814,44.6072,11600.0
2010-08-11 12:30:00,51.9,51.9,51.74,51.74,25300.0,44.5728,44.5728,44.4354,44.4354,25300.0
2010-08-11 13:00:00,51.79,51.95,51.79,51.94,7200.0,44.4784,44.6158,44.4784,44.6072,7200.0
2010-08-11 13:30:00,51.95,51.95,51.86,51.87,7100.0,44.6158,44.6158,44.5385,44.5471,7100.0
2010-08-11 14:00:00,51.9,52.08,51.9,52.06,5900.0,44.5728,44.7274,44.5728,44.7102,5900.0
2010-08-11 14:30:00,52.03,52.03,51.85,51.85,10400.0,44.6845,44.6845,44.5299,44.5299,10400.0
2010-08-11 15:00:00,51.9,51.97,51.88,51.94,13400.0,44.5728,44.6329,44.5557,44.6072,13400.0
2010-08-11 15:30:00,51.94,52.08,51.86,51.94,32400.0,44.6072,44.7274,44.5385,44.6072,32400.0
2010-08-12 09:30:00,50.8,51.04,50.61,51.03,22300.0,43.6281,43.8342,43.4649,43.8257,22300.0
2010-08-12 10:00:00,51.06,51.18,50.96,50.96,9700.0,43.8514,43.9545,43.7655,43.7655,9700.0
2010-08-12 10:30:00,50.95,51.25,50.95,51.18,14200.0,43.7569,44.0146,43.7569,43.9545,14200.0
2010-08-12 11:00:00,51.2,51.21,51.06,51.19,15800.0,43.9717,43.9802,43.8514,43.9631,15800.0
2010-08-12 11:30:00,51.27,51.27,51.13,51.2,7100.0,44.0318,44.0318,43.9115,43.9717,7100.0
2010-08-12 12:00:00,51.09,51.13,51.06,51.13,2600.0,43.8772,43.9115,43.8514,43.9115,2600.0
2010-08-12 12:30:00,51.14,51.23,51.12,51.23,3500.0,43.9201,43.9974,43.9029,43.9974,3500.0
2010-08-12 13:00:00,51.23,51.25,51.07,51.07,7500.0,43.9974,44.0146,43.86,43.86,7500.0
2010-08-12 13:30:00,51.02,51.06,50.9,50.94,15600.0,43.8171,43.8514,43.714,43.7484,15600.0
2010-08-12 14:00:00,50.95,51.01,50.92,50.99,19600.0,43.7569,43.8085,43.7312,43.7913,19600.0
2010-08-12 14:30:00,50.99,51.03,50.86,51.03,23800.0,43.7913,43.8257,43.6797,43.8257,23800.0
2010-08-12 15:00:00,51.01,51.19,51.01,51.12,12000.0,43.8085,43.9631,43.8085,43.9029,12000.0
2010-08-12 15:30:00,51.19,51.21,51.0,51.07,19100.0,43.9631,43.9802,43.7999,43.86,19100.0
2010-08-13 09:30:00,50.85,51.1,50.81,51.08,24600.0,43.6711,43.8858,43.6367,43.8686,24600.0
2010-08-13 10:00:00,51.04,51.07,50.9,50.98,5400.0,43.8342,43.86,43.714,43.7827,5400.0
2010-08-13 10:30:00,50.98,51.0,50.79,50.89,36800.0,43.7827,43.7999,43.6195,43.7054,36800.0
2010-08-13 11:00:00,50.87,50.89,50.82,50.82,9800.0,43.6882,43.7054,43.6453,43.6453,9800.0
2010-08-13 11:30:00,50.81,50.9,50.76,50.9,5300.0,43.6367,43.714,43.5938,43.714,5300.0
2010-08-13 12:00:00,50.92,51.0,50.9,50.98,8900.0,43.7312,43.7999,43.714,43.7827,8900.0
2010-08-13 12:30:00,51.01,51.02,50.95,51.02,29900.0,43.8085,43.8171,43.7569,43.8171,29900.0
2010-08-13 13:00:00,51.04,51.04,50.97,51.0,6300.0,43.8342,43.8342,43.7741,43.7999,6300.0
2010-08-13 13:30:00,51.01,51.07,50.98,50.99,2900.0,43.8085,43.86,43.7827,43.7913,2900.0
2010-08-13 14:00:00,50.97,51.02,50.95,50.95,1300.0,43.7741,43.8171,43.7569,43.7569,1300.0
2010-08-13 14:30:00,50.98,50.98,50.88,50.88,1000.0,43.7827,43.7827,43.6968,43.6968,1000.0
2010-08-13 15:00:00,50.91,50.96,50.89,50.92,12800.0,43.7226,43.7655,43.7054,43.7312,12800.0
2010-08-13 15:30:00,50.88,50.88,50.73,50.73,21900.0,43.6968,43.6968,43.568,43.568,21900.0
2010-08-16 09:30:00,50.48,50.92,50.35,50.81,27900.0,43.3533,43.7312,43.2417,43.6367,27900.0
2010-08-16 10:00:00,50.73,51.07,50.73,51.05,22300.0,43.568,43.86,43.568,43.8428,22300.0
2010-08-16 10:30:00,51.12,51.19,51.04,51.12,36000.0,43.9029,43.9631,43.8342,43.9029,36000.0
2010-08-16 11:00:00,51.11,51.11,50.93,50.94,42600.0,43.8944,43.8944,43.7398,43.7484,42600.0
2010-08-16 11:30:00,50.96,51.11,50.96,51.09,4400.0,43.7655,43.8944,43.7655,43.8772,4400.0
2010-08-16 12:00:00,51.09,51.14,51.08,51.12,9900.0,43.8772,43.9201,43.8686,43.9029,9900.0
2010-08-16 12:30:00,51.19,51.25,51.1,51.1,6600.0,43.9631,44.0146,43.8858,43.8858,6600.0
2010-08-16 13:00:00,51.12,51.13,51.07,51.08,2300.0,43.9029,43.9115,43.86,43.8686,2300.0
2010-08-16 13:30:00,51.1,51.1,51.02,51.03,2000.0,43.8858,43.8858,43.8171,43.8257,2000.0
2010-08-16 14:00:00,51.08,51.09,50.92,51.0,2900.0,43.8686,43.8772,43.7312,43.7999,2900.0
2010-08-16 14:30:00,51.01,51.01,50.79,50.8,10700.0,43.8085,43.8085,43.6195,43.6281,10700.0
2010-08-16 15:00:00,50.82,50.84,50.74,50.82,3500.0,43.6453,43.6625,43.5766,43.6453,3500.0
2010-08-16 15:30:00,50.84,50.98,50.84,50.94,6100.0,43.6625,43.7827,43.6625,43.7484,6100.0
2010-08-17 09:30:00,51.36,51.46,51.3,51.44,7000.0,44.1091,44.1949,44.0575,44.1778,7000.0
2010-08-17 10:00:00,51.48,51.52,51.38,51.44,14700.0,44.2121,44.2465,44.1262,44.1778,14700.0
2010-08-17 10:30:00,51.43,51.62,51.43,51.62,2600.0,44.1692,44.3324,44.1692,44.3324,2600.0
2010-08-17 11:00:00,51.63,51.85,51.63,51.82,7600.0,44.3409,44.5299,44.3409,44.5041,7600.0
2010-08-17 11:30:00,51.85,51.91,51.85,51.89,1500.0,44.5299,44.5814,44.5299,44.5642,1500.0
2010-08-17 12:00:00,51.87,51.87,51.75,51.78,3500.0,44.5471,44.5471,44.444,44.4698,3500.0
2010-08-17 12:30:00,51.77,51.84,51.77,51.78,3400.0,44.4612,44.5213,44.4612,44.4698,3400.0
2010-08-17 13:00:00,51.8,52.0,51.8,51.96,1200.0,44.4869,44.6587,44.4869,44.6244,1200.0
2010-08-17 13:30:00,51.98,52.01,51.84,51.87,3900.0,44.6415,44.6673,44.5213,44.5471,3900.0
2010-08-17 14:00:00,51.89,51.95,51.89,51.94,4100.0,44.5642,44.6158,44.5642,44.6072,4100.0
2010-08-17 14:30:00,51.93,51.93,51.82,51.82,2100.0,44.5986,44.5986,44.5041,44.5041,2100.0
2010-08-17 15:00:00,51.84,51.86,51.76,51.85,7500.0,44.5213,44.5385,44.4526,44.5299,7500.0
2010-08-17 15:30:00,51.85,51.85,51.56,51.6,7500.0,44.5299,44.5299,44.2808,44.3152,7500.0
2010-08-18 09:30:00,51.48,51.48,51.36,51.48,9700.0,44.2121,44.2121,44.1091,44.2121,9700.0
2010-08-18 10:00:00,51.61,51.76,51.48,51.48,6600.0,44.3238,44.4526,44.2121,44.2121,6600.0
2010-08-18 10:30:00,51.47,51.61,51.46,51.49,6800.0,44.2035,44.3238,44.1949,44.2207,6800.0
2010-08-18 11:00:00,51.51,51.64,51.51,51.61,5300.0,44.2379,44.3495,44.2379,44.3238,5300.0
2010-08-18 11:30:00,51.58,51.81,51.58,51.8,8200.0,44.298,44.4955,44.298,44.4869,8200.0
2010-08-18 12:00:00,51.79,51.81,51.76,51.81,5700.0,44.4784,44.4955,44.4526,44.4955,5700.0
2010-08-18 12:30:00,51.79,51.91,51.75,51.91,1700.0,44.4784,44.5814,44.444,44.5814,1700.0
2010-08-18 13:00:00,51.94,52.05,51.94,52.01,3500.0,44.6072,44.7017,44.6072,44.6673,3500.0
2010-08-18 13:30:00,52.07,52.07,51.96,52.03,1900.0,44.7188,44.7188,44.6244,44.6845,1900.0
2010-08-18 14:00:00,52.03,52.05,51.97,52.02,3700.0,44.6845,44.7017,44.6329,44.6759,3700.0
2010-08-18 14:30:00,52.02,52.05,51.99,51.99,2700.0,44.6759,44.7017,44.6501,44.6501,2700.0
2010-08-18 15:00:00,52.0,52.0,51.8,51.86,3600.0,44.6587,44.6587,44.4869,44.5385,3600.0
2010-08-18 15:30:00,51.84,51.89,51.81,51.82,5400.0,44.5213,44.5642,44.4955,44.5041,5400.0
2010-08-19 09:30:00,51.68,51.8,51.52,51.52,8900.0,44.3839,44.4869,44.2465,44.2465,8900.0
2010-08-19 10:00:00,51.55,51.68,51.22,51.29,7000.0,44.2722,44.3839,43.9888,44.0489,7000.0
2010-08-19 10:30:00,51.25,51.34,51.17,51.26,6600.0,44.0146,44.0919,43.9459,44.0232,6600.0
2010-08-19 11:00:00,51.22,51.23,51.16,51.23,3600.0,43.9888,43.9974,43.9373,43.9974,3600.0
2010-08-19 11:30:00,51.15,51.15,50.9,50.9,7100.0,43.9287,43.9287,43.714,43.714,7100.0
2010-08-19 12:00:00,50.99,51.06,50.94,51.06,2300.0,43.7913,43.8514,43.7484,43.8514,2300.0
2010-08-19 12:30:00,51.02,51.12,51.02,51.04,4700.0,43.8171,43.9029,43.8171,43.8342,4700.0
2010-08-19 13:00:00,51.07,51.17,51.07,51.14,4200.0,43.86,43.9459,43.86,43.9201,4200.0
2010-08-19 13:30:00,51.08,51.13,51.02,51.03,5800.0,43.8686,43.9115,43.8171,43.8257,5800.0
2010-08-19 14:00:00,51.01,51.17,50.99,51.13,3400.0,43.8085,43.9459,43.7913,43.9115,3400.0
2010-08-19 14:30:00,51.2,51.2,51.12,51.13,4700.0,43.9717,43.9717,43.9029,43.9115,4700.0
2010-08-19 15:00:00,51.11,51.35,51.09,51.26,12300.0,43.8944,44.1005,43.8772,44.0232,12300.0
2010-08-19 15:30:00,51.26,51.3,51.14,51.17,4800.0,44.0232,44.0575,43.9201,43.9459,4800.0
2010-08-20 09:30:00,51.03,51.2,50.94,51.0,5900.0,43.8257,43.9717,43.7484,43.7999,5900.0
2010-08-20 10:00:00,51.18,51.23,51.0,51.03,3700.0,43.9545,43.9974,43.7999,43.8257,3700.0
2010-08-20 10:30:00,51.02,51.11,50.99,51.0,36900.0,43.8171,43.8944,43.7913,43.7999,36900.0
2010-08-20 11:00:00,51.01,51.01,50.87,50.9,13100.0,43.8085,43.8085,43.6882,43.714,13100.0
2010-08-20 11:30:00,50.91,50.91,50.77,50.77,8200.0,43.7226,43.7226,43.6024,43.6024,8200.0
2010-08-20 12:00:00,50.81,50.93,50.8,50.93,64900.0,43.6367,43.7398,43.6281,43.7398,64900.0
2010-08-20 12:30:00,50.91,50.96,50.86,50.92,20800.0,43.7226,43.7655,43.6797,43.7312,20800.0
2010-08-20 13:00:00,50.93,51.02,50.93,50.97,9700.0,43.7398,43.8171,43.7398,43.7741,9700.0
2010-08-20 13:30:00,50.97,51.03,50.93,50.98,26200.0,43.7741,43.8257,43.7398,43.7827,26200.0
2010-08-20 14:00:00,50.99,51.08,50.97,51.05,37400.0,43.7913,43.8686,43.7741,43.8428,37400.0
2010-08-20 14:30:00,51.05,51.27,51.05,51.19,35900.0,43.8428,44.0318,43.8428,43.9631,35900.0
2010-08-20 15:00:00,51.18,51.24,51.12,51.14,23200.0,43.9545,44.006,43.9029,43.9201,23200.0
2010-08-20 15:30:00,51.2,51.23,51.13,51.13,19700.0,43.9717,43.9974,43.9115,43.9115,19700.0
2010-08-23 09:30:00,51.43,51.56,51.38,51.42,20500.0,44.1692,44.2808,44.1262,44.1606,20500.0
2010-08-23 10:00:00,51.31,51.33,50.98,50.98,8900.0,44.0661,44.0833,43.7827,43.7827,8900.0
2010-08-23 10:30:00,50.97,51.11,50.79,50.84,6500.0,43.7741,43.8944,43.6195,43.6625,6500.0
2010-08-23 11:00:00,50.86,50.86,50.7,50.73,10600.0,43.6797,43.6797,43.5422,43.568,10600.0
2010-08-23 11:30:00,50.73,50.84,50.72,50.76,8700.0,43.568,43.6625,43.5594,43.5938,8700.0
2010-08-23 12:00:00,50.78,50.88,50.78,50.88,20700.0,43.6109,43.6968,43.6109,43.6968,20700.0
2010-08-23 12:30:00,50.89,50.9,50.78,50.78,3700.0,43.7054,43.714,43.6109,43.6109,3700.0
2010-08-23 13:00:00,50.75,50.89,50.75,50.88,6300.0,43.5852,43.7054,43.5852,43.6968,6300.0
2010-08-23 13:30:00,50.91,50.92,50.82,50.88,3000.0,43.7226,43.7312,43.6453,43.6968,3000.0
2010-08-23 14:00:00,50.88,51.06,50.88,50.93,9100.0,43.6968,43.8514,43.6968,43.7398,9100.0
2010-08-23 14:30:00,50.95,51.04,50.9,50.92,10100.0,43.7569,43.8342,43.714,43.7312,10100.0
2010-08-23 15:00:00,50.9,50.95,50.79,50.79,3800.0,43.714,43.7569,43.6195,43.6195,3800.0
2010-08-23 15:30:00,50.8,50.81,50.63,50.63,8100.0,43.6281,43.6367,43.4821,43.4821,8100.0
2010-08-24 09:30:00,50.07,50.09,49.81,49.99,26500.0,43.0012,43.0184,42.7779,42.9325,26500.0
2010-08-24 10:00:00,49.91,49.97,49.7,49.91,11400.0,42.8638,42.9153,42.6834,42.8638,11400.0
2010-08-24 10:30:00,49.89,50.04,49.82,50.01,10800.0,42.8466,42.9754,42.7865,42.9497,10800.0
2010-08-24 11:00:00,50.1,50.21,50.03,50.14,3900.0,43.0269,43.1214,42.9668,43.0613,3900.0
2010-08-24 11:30:00,50.19,50.38,50.15,50.18,2800.0,43.1042,43.2674,43.0699,43.0957,2800.0
2010-08-24 12:00:00,50.17,50.29,50.1,50.1,2900.0,43.0871,43.1901,43.0269,43.0269,2900.0
2010-08-24 12:30:00,50.13,50.14,50.06,50.07,4900.0,43.0527,43.0613,42.9926,43.0012,4900.0
2010-08-24 13:00:00,50.02,50.14,50.0,50.14,4600.0,42.9582,43.0613,42.9411,43.0613,4600.0
2010-08-24 13:30:00,50.19,50.19,49.92,49.92,3300.0,43.1042,43.1042,42.8724,42.8724,3300.0
2010-08-24 14:00:00,49.94,50.03,49.91,50.0,9800.0,42.8895,42.9668,42.8638,42.9411,9800.0
2010-08-24 14:30:00,49.94,50.06,49.94,50.06,3800.0,42.8895,42.9926,42.8895,42.9926,3800.0
2010-08-24 15:00:00,50.07,50.2,50.06,50.16,5800.0,43.0012,43.1128,42.9926,43.0785,5800.0
2010-08-24 15:30:00,50.11,50.14,49.82,49.82,10600.0,43.0355,43.0613,42.7865,42.7865,10600.0
2010-08-25 09:30:00,49.49,49.77,49.38,49.49,27900.0,42.5031,42.7435,42.4086,42.5031,27900.0
2010-08-25 10:00:00,49.47,49.72,49.42,49.59,52100.0,42.4859,42.7006,42.443,42.589,52100.0
2010-08-25 10:30:00,49.58,49.79,49.48,49.79,18500.0,42.5804,42.7607,42.4945,42.7607,18500.0
2010-08-25 11:00:00,49.82,49.99,49.72,49.92,11200.0,42.7865,42.9325,42.7006,42.8724,11200.0
2010-08-25 11:30:00,49.88,49.93,49.83,49.88,16900.0,42.838,42.881,42.7951,42.838,16900.0
2010-08-25 12:00:00,49.89,49.96,49.82,49.82,3700.0,42.8466,42.9067,42.7865,42.7865,3700.0
2010-08-25 12:30:00,49.83,49.83,49.71,49.78,4600.0,42.7951,42.7951,42.692,42.7521,4600.0
2010-08-25 13:00:00,49.72,49.81,49.71,49.77,10700.0,42.7006,42.7779,42.692,42.7435,10700.0
2010-08-25 13:30:00,49.78,49.91,49.78,49.88,4400.0,42.7521,42.8638,42.7521,42.838,4400.0
2010-08-25 14:00:00,49.89,50.02,49.89,49.96,4000.0,42.8466,42.9582,42.8466,42.9067,4000.0
2010-08-25 14:30:00,49.93,50.19,49.91,50.19,7300.0,42.881,43.1042,42.8638,43.1042,7300.0
2010-08-25 15:00:00,50.21,50.21,50.04,50.07,51100.0,43.1214,43.1214,42.9754,43.0012,51100.0
2010-08-25 15:30:00,50.05,50.36,50.05,50.15,17200.0,42.984,43.2502,42.984,43.0699,17200.0
2010-08-26 09:30:00,50.26,50.44,50.21,50.37,40900.0,43.1644,43.3189,43.1214,43.2588,40900.0
2010-08-26 10:00:00,50.39,50.53,50.29,50.34,52700.0,43.276,43.3962,43.1901,43.2331,52700.0
2010-08-26 10:30:00,50.32,50.44,50.25,50.27,4600.0,43.2159,43.3189,43.1558,43.1729,4600.0
2010-08-26 11:00:00,50.25,50.25,50.04,50.13,3400.0,43.1558,43.1558,42.9754,43.0527,3400.0
2010-08-26 11:30:00,50.15,50.22,49.97,50.05,3100.0,43.0699,43.13,42.9153,42.984,3100.0
2010-08-26 12:00:00,50.11,50.14,50.05,50.14,2500.0,43.0355,43.0613,42.984,43.0613,2500.0
2010-08-26 12:30:00,50.13,50.15,50.02,50.04,3000.0,43.0527,43.0699,42.9582,42.9754,3000.0
2010-08-26 13:00:00,50.05,50.05,49.99,50.04,2900.0,42.984,42.984,42.9325,42.9754,2900.0
2010-08-26 13:30:00,50.05,50.06,49.91,49.91,2800.0,42.984,42.9926,42.8638,42.8638,2800.0
2010-08-26 14:00:00,49.93,49.93,49.73,49.78,8200.0,42.881,42.881,42.7092,42.7521,8200.0
2010-08-26 14:30:00,49.69,49.81,49.62,49.62,3400.0,42.6748,42.7779,42.6147,42.6147,3400.0
2010-08-26 15:00:00,49.62,49.81,49.6,49.75,7100.0,42.6147,42.7779,42.5975,42.7264,7100.0
2010-08-26 15:30:00,49.7,49.93,49.66,49.66,28900.0,42.6834,42.881,42.6491,42.6491,28900.0
2010-08-27 09:30:00,50.01,50.04,49.47,49.47,9600.0,42.9497,42.9754,42.4859,42.4859,9600.0
2010-08-27 10:00:00,49.53,49.9,48.74,49.76,115100.0,42.5374,42.8552,41.859,42.735,115100.0
2010-08-27 10:30:00,49.81,49.91,49.62,49.62,13900.0,42.7779,42.8638,42.6147,42.6147,13900.0
2010-08-27 11:00:00,49.65,50.11,49.65,50.03,12600.0,42.6405,43.0355,42.6405,42.9668,12600.0
2010-08-27 11:30:00,50.09,50.09,49.94,49.94,12600.0,43.0184,43.0184,42.8895,42.8895,12600.0
2010-08-27 12:00:00,49.95,50.13,49.95,50.13,2000.0,42.8981,43.0527,42.8981,43.0527,2000.0
2010-08-27 12:30:00,50.1,50.14,49.9,49.9,6500.0,43.0269,43.0613,42.8552,42.8552,6500.0
2010-08-27 13:00:00,49.99,50.09,49.92,50.08,5200.0,42.9325,43.0184,42.8724,43.0098,5200.0
2010-08-27 13:30:00,50.11,50.21,50.1,50.17,900.0,43.0355,43.1214,43.0269,43.0871,900.0
2010-08-27 14:00:00,50.26,50.26,50.13,50.25,4000.0,43.1644,43.1644,43.0527,43.1558,4000.0
2010-08-27 14:30:00,50.27,50.37,50.27,50.28,9900.0,43.1729,43.2588,43.1729,43.1815,9900.0
2010-08-27 15:00:00,50.26,50.37,50.22,50.37,13600.0,43.1644,43.2588,43.13,43.2588,13600.0
2010-08-27 15:30:00,50.41,50.43,50.31,50.35,16400.0,43.2932,43.3104,43.2073,43.2417,16400.0
2010-08-30 09:30:00,50.21,50.49,50.14,50.46,12300.0,43.1214,43.3619,43.0613,43.3361,12300.0
2010-08-30 10:00:00,50.43,50.47,50.21,50.22,4300.0,43.3104,43.3447,43.1214,43.13,4300.0
2010-08-30 10:30:00,50.23,50.41,50.21,50.39,2800.0,43.1386,43.2932,43.1214,43.276,2800.0
2010-08-30 11:00:00,50.35,50.35,50.24,50.26,3100.0,43.2417,43.2417,43.1472,43.1644,3100.0
2010-08-30 11:30:00,50.27,50.27,50.1,50.13,2600.0,43.1729,43.1729,43.0269,43.0527,2600.0
2010-08-30 12:00:00,50.1,50.13,50.04,50.07,4400.0,43.0269,43.0527,42.9754,43.0012,4400.0
2010-08-30 12:30:00,50.07,50.21,50.07,50.18,4700.0,43.0012,43.1214,43.0012,43.0957,4700.0
2010-08-30 13:00:00,50.15,50.19,50.03,50.03,5000.0,43.0699,43.1042,42.9668,42.9668,5000.0
2010-08-30 13:30:00,50.0,50.09,50.0,50.01,5400.0,42.9411,43.0184,42.9411,42.9497,5400.0
2010-08-30 14:00:00,50.08,50.08,49.93,50.01,5700.0,43.0098,43.0098,42.881,42.9497,5700.0
2010-08-30 14:30:00,50.07,50.1,50.01,50.04,1700.0,43.0012,43.0269,42.9497,42.9754,1700.0
2010-08-30 15:00:00,50.03,50.06,49.84,49.84,7500.0,42.9668,42.9926,42.8037,42.8037,7500.0
2010-08-30 15:30:00,49.86,49.89,49.7,49.7,9400.0,42.8208,42.8466,42.6834,42.6834,9400.0
2010-08-31 09:30:00,49.51,49.57,49.2,49.42,35900.0,42.5202,42.5718,42.254,42.443,35900.0
2010-08-31 10:00:00,49.49,49.78,49.47,49.65,20800.0,42.5031,42.7521,42.4859,42.6405,20800.0
2010-08-31 10:30:00,49.65,49.68,49.52,49.61,4000.0,42.6405,42.6662,42.5288,42.6061,4000.0
2010-08-31 11:00:00,49.61,49.66,49.46,49.6,8600.0,42.6061,42.6491,42.4773,42.5975,8600.0
2010-08-31 11:30:00,49.6,49.72,49.6,49.67,4000.0,42.5975,42.7006,42.5975,42.6577,4000.0
2010-08-31 12:00:00,49.72,49.74,49.62,49.62,22400.0,42.7006,42.7178,42.6147,42.6147,22400.0
2010-08-31 12:30:00,49.61,49.68,49.48,49.48,7000.0,42.6061,42.6662,42.4945,42.4945,7000.0
2010-08-31 13:00:00,49.49,49.66,49.49,49.63,21800.0,42.5031,42.6491,42.5031,42.6233,21800.0
2010-08-31 13:30:00,49.63,49.68,49.57,49.58,8100.0,42.6233,42.6662,42.5718,42.5804,8100.0
2010-08-31 14:00:00,49.53,49.64,49.39,49.44,9100.0,42.5374,42.6319,42.4172,42.4601,9100.0
2010-08-31 14:30:00,49.38,49.39,49.15,49.25,16000.0,42.4086,42.4172,42.2111,42.297,16000.0
2010-08-31 15:00:00,49.25,49.25,49.13,49.18,3800.0,42.297,42.297,42.1939,42.2368,3800.0
2010-08-31 15:30:00,49.28,49.43,49.18,49.35,3100.0,42.3227,42.4515,42.2368,42.3828,3100.0
2010-09-01 09:30:00,50.04,50.25,50.03,50.24,19400.0,42.9754,43.1558,42.9668,43.1472,19400.0
2010-09-01 10:00:00,50.19,50.71,50.19,50.7,18100.0,43.1042,43.5508,43.1042,43.5422,18100.0
2010-09-01 10:30:00,50.74,50.9,50.72,50.9,3200.0,43.5766,43.714,43.5594,43.714,3200.0
2010-09-01 11:00:00,50.89,50.89,50.82,50.85,3700.0,43.7054,43.7054,43.6453,43.6711,3700.0
2010-09-01 11:30:00,50.91,50.91,50.81,50.83,2800.0,43.7226,43.7226,43.6367,43.6539,2800.0
2010-09-01 12:00:00,50.81,50.81,50.71,50.73,7100.0,43.6367,43.6367,43.5508,43.568,7100.0
2010-09-01 12:30:00,50.71,50.71,50.68,50.69,4400.0,43.5508,43.5508,43.5251,43.5337,4400.0
2010-09-01 13:00:00,50.72,50.77,50.69,50.73,4000.0,43.5594,43.6024,43.5337,43.568,4000.0
2010-09-01 13:30:00,50.73,50.78,50.73,50.78,4900.0,43.568,43.6109,43.568,43.6109,4900.0
2010-09-01 14:00:00,50.78,50.78,50.63,50.67,3800.0,43.6109,43.6109,43.4821,43.5165,3800.0
2010-09-01 14:30:00,50.69,50.69,50.58,50.6,5000.0,43.5337,43.5337,43.4392,43.4564,5000.0
2010-09-01 15:00:00,50.62,50.74,50.6,50.64,3900.0,43.4735,43.5766,43.4564,43.4907,3900.0
2010-09-01 15:30:00,50.64,50.79,50.62,50.76,10700.0,43.4907,43.6195,43.4735,43.5938,10700.0
2010-09-02 09:30:00,50.85,50.91,50.72,50.91,9400.0,43.6711,43.7226,43.5594,43.7226,9400.0
2010-09-02 10:00:00,51.0,51.06,50.81,50.97,5300.0,43.7999,43.8514,43.6367,43.7741,5300.0
2010-09-02 10:30:00,50.92,51.13,50.92,51.13,5300.0,43.7312,43.9115,43.7312,43.9115,5300.0
2010-09-02 11:00:00,51.15,51.16,51.02,51.02,7800.0,43.9287,43.9373,43.8171,43.8171,7800.0
2010-09-02 11:30:00,51.05,51.17,51.05,51.17,12400.0,43.8428,43.9459,43.8428,43.9459,12400.0
2010-09-02 12:00:00,51.12,51.17,51.12,51.14,4400.0,43.9029,43.9459,43.9029,43.9201,4400.0
2010-09-02 12:30:00,51.14,51.16,51.11,51.15,2800.0,43.9201,43.9373,43.8944,43.9287,2800.0
2010-09-02 13:00:00,51.05,51.07,51.02,51.02,4600.0,43.8428,43.86,43.8171,43.8171,4600.0
2010-09-02 13:30:00,51.06,51.08,51.04,51.08,2700.0,43.8514,43.8686,43.8342,43.8686,2700.0
2010-09-02 14:00:00,51.06,51.18,51.06,51.11,6100.0,43.8514,43.9545,43.8514,43.8944,6100.0
2010-09-02 14:30:00,51.13,51.13,51.07,51.12,6700.0,43.9115,43.9115,43.86,43.9029,6700.0
2010-09-02 15:00:00,51.09,51.17,51.07,51.16,4800.0,43.8772,43.9459,43.86,43.9373,4800.0
2010-09-02 15:30:00,51.17,51.28,51.15,51.28,18500.0,43.9459,44.0404,43.9287,44.0404,18500.0
2010-09-03 09:30:00,51.78,52.17,51.78,52.13,12200.0,44.4698,44.8047,44.4698,44.7704,12200.0
2010-09-03 10:00:00,52.12,52.12,51.76,51.76,10700.0,44.7618,44.7618,44.4526,44.4526,10700.0
2010-09-03 10:30:00,51.7,51.76,51.64,51.67,4600.0,44.4011,44.4526,44.3495,44.3753,4600.0
2010-09-03 11:00:00,51.71,51.83,51.7,51.83,8900.0,44.4097,44.5127,44.4011,44.5127,8900.0
2010-09-03 11:30:00,51.83,51.89,51.79,51.89,42700.0,44.5127,44.5642,44.4784,44.5642,42700.0
2010-09-03 12:00:00,51.86,51.87,51.83,51.84,14200.0,44.5385,44.5471,44.5127,44.5213,14200.0
2010-09-03 12:30:00,51.82,52.0,51.82,52.0,18100.0,44.5041,44.6587,44.5041,44.6587,18100.0
2010-09-03 13:00:00,52.03,52.05,51.99,52.02,20800.0,44.6845,44.7017,44.6501,44.6759,20800.0
2010-09-03 13:30:00,52.01,52.12,52.0,52.1,9600.0,44.6673,44.7618,44.6587,44.7446,9600.0
2010-09-03 14:00:00,52.08,52.12,52.04,52.11,2400.0,44.7274,44.7618,44.6931,44.7532,2400.0
2010-09-03 14:30:00,52.11,52.12,51.99,51.99,2200.0,44.7532,44.7618,44.6501,44.6501,2200.0
2010-09-03 15:00:00,52.03,52.08,51.98,52.04,39300.0,44.6845,44.7274,44.6415,44.6931,39300.0
2010-09-03 15:30:00,52.08,52.13,51.99,52.13,11700.0,44.7274,44.7704,44.6501,44.7704,11700.0
2010-09-07 09:30:00,51.94,52.15,51.9,52.0,5500.0,44.6072,44.7875,44.5728,44.6587,5500.0
2010-09-07 10:00:00,51.91,51.95,51.79,51.84,5900.0,44.5814,44.6158,44.4784,44.5213,5900.0
2010-09-07 10:30:00,51.82,51.9,51.8,51.87,1200.0,44.5041,44.5728,44.4869,44.5471,1200.0
2010-09-07 11:00:00,51.87,51.87,51.75,51.82,5700.0,44.5471,44.5471,44.444,44.5041,5700.0
2010-09-07 11:30:00,51.9,51.9,51.75,51.78,4200.0,44.5728,44.5728,44.444,44.4698,4200.0
2010-09-07 12:00:00,51.82,51.82,51.75,51.75,3100.0,44.5041,44.5041,44.444,44.444,3100.0
2010-09-07 12:30:00,51.72,51.75,51.69,51.69,5200.0,44.4182,44.444,44.3925,44.3925,5200.0
2010-09-07 13:00:00,51.74,51.76,51.7,51.71,1200.0,44.4354,44.4526,44.4011,44.4097,1200.0
2010-09-07 13:30:00,51.7,51.83,51.7,51.81,3000.0,44.4011,44.5127,44.4011,44.4955,3000.0
2010-09-07 14:00:00,51.8,51.85,51.77,51.79,2600.0,44.4869,44.5299,44.4612,44.4784,2600.0
2010-09-07 14:30:00,51.79,51.79,51.72,51.76,9900.0,44.4784,44.4784,44.4182,44.4526,9900.0
2010-09-07 15:00:00,51.63,51.68,51.59,51.65,6900.0,44.3409,44.3839,44.3066,44.3581,6900.0
2010-09-07 15:30:00,51.66,51.75,51.58,51.63,14900.0,44.3667,44.444,44.298,44.3409,14900.0
2010-09-08 09:30:00,51.71,51.77,51.57,51.7,12800.0,44.4097,44.4612,44.2894,44.4011,12800.0
2010-09-08 10:00:00,51.72,51.85,51.72,51.79,5800.0,44.4182,44.5299,44.4182,44.4784,5800.0
2010-09-08 10:30:00,51.78,51.89,51.76,51.83,48000.0,44.4698,44.5642,44.4526,44.5127,48000.0
2010-09-08 11:00:00,51.84,51.95,51.84,51.89,11700.0,44.5213,44.6158,44.5213,44.5642,11700.0
2010-09-08 11:30:00,51.9,51.91,51.83,51.84,3000.0,44.5728,44.5814,44.5127,44.5213,3000.0
2010-09-08 12:00:00,51.84,51.95,51.81,51.93,9900.0,44.5213,44.6158,44.4955,44.5986,9900.0
2010-09-08 12:30:00,51.97,52.0,51.94,51.94,12700.0,44.6329,44.6587,44.6072,44.6072,12700.0
2010-09-08 13:00:00,51.93,51.93,51.87,51.88,5500.0,44.5986,44.5986,44.5471,44.5557,5500.0
2010-09-08 13:30:00,51.89,51.9,51.73,51.76,40400.0,44.5642,44.5728,44.4268,44.4526,40400.0
2010-09-08 14:00:00,51.69,51.8,51.66,51.8,21500.0,44.3925,44.4869,44.3667,44.4869,21500.0
2010-09-08 14:30:00,51.8,51.92,51.77,51.88,17000.0,44.4869,44.59,44.4612,44.5557,17000.0
2010-09-08 15:00:00,51.84,51.95,51.83,51.83,1100.0,44.5213,44.6158,44.5127,44.5127,1100.0
2010-09-08 15:30:00,51.84,51.91,51.78,51.84,9300.0,44.5213,44.5814,44.4698,44.5213,9300.0
2010-09-09 09:30:00,52.33,52.39,52.22,52.28,11400.0,44.9421,44.9937,44.8477,44.8992,11400.0
2010-09-09 10:00:00,52.29,52.32,52.18,52.18,6300.0,44.9078,44.9335,44.8133,44.8133,6300.0
2010-09-09 10:30:00,52.21,52.21,52.07,52.07,2000.0,44.8391,44.8391,44.7188,44.7188,2000.0
2010-09-09 11:00:00,52.09,52.23,52.09,52.23,2700.0,44.736,44.8562,44.736,44.8562,2700.0
2010-09-09 11:30:00,52.21,52.26,52.21,52.21,7800.0,44.8391,44.882,44.8391,44.8391,7800.0
2010-09-09 12:00:00,52.21,52.23,52.17,52.22,3700.0,44.8391,44.8562,44.8047,44.8477,3700.0
2010-09-09 12:30:00,52.24,52.26,52.19,52.2,4800.0,44.8648,44.882,44.8219,44.8305,4800.0
2010-09-09 13:00:00,52.05,52.05,51.95,52.03,6300.0,44.7017,44.7017,44.6158,44.6845,6300.0
2010-09-09 13:30:00,51.9,52.03,51.86,51.86,3500.0,44.5728,44.6845,44.5385,44.5385,3500.0
2010-09-09 14:00:00,51.91,51.92,51.86,51.91,3500.0,44.5814,44.59,44.5385,44.5814,3500.0
2010-09-09 14:30:00,51.92,52.0,51.92,52.0,15800.0,44.59,44.6587,44.59,44.6587,15800.0
2010-09-09 15:00:00,52.04,52.06,52.03,52.03,2100.0,44.6931,44.7102,44.6845,44.6845,2100.0
2010-09-09 15:30:00,52.06,52.09,51.92,51.93,7900.0,44.7102,44.736,44.59,44.5986,7900.0
2010-09-10 09:30:00,52.04,52.04,51.82,51.96,27100.0,44.6931,44.6931,44.5041,44.6244,27100.0
2010-09-10 10:00:00,51.9,51.98,51.84,51.96,75100.0,44.5728,44.6415,44.5213,44.6244,75100.0
2010-09-10 10:30:00,51.96,52.0,51.91,51.94,2900.0,44.6244,44.6587,44.5814,44.6072,2900.0
2010-09-10 11:00:00,51.95,51.95,51.8,51.81,6100.0,44.6158,44.6158,44.4869,44.4955,6100.0
2010-09-10 11:30:00,51.82,51.82,51.71,51.71,11500.0,44.5041,44.5041,44.4097,44.4097,11500.0
2010-09-10 12:00:00,51.67,51.68,51.6,51.67,12600.0,44.3753,44.3839,44.3152,44.3753,12600.0
2010-09-10 12:30:00,51.62,51.73,51.6,51.73,2700.0,44.3324,44.4268,44.3152,44.4268,2700.0
2010-09-10 13:00:00,51.68,51.73,51.65,51.73,2500.0,44.3839,44.4268,44.3581,44.4268,2500.0
2010-09-10 13:30:00,51.77,51.78,51.72,51.76,4200.0,44.4612,44.4698,44.4182,44.4526,4200.0
2010-09-10 14:00:00,51.8,51.86,51.79,51.84,2600.0,44.4869,44.5385,44.4784,44.5213,2600.0
2010-09-10 14:30:00,51.91,51.96,51.89,51.9,3700.0,44.5814,44.6244,44.5642,44.5728,3700.0
2010-09-10 15:00:00,51.89,51.97,51.86,51.97,8000.0,44.5642,44.6329,44.5385,44.6329,8000.0
2010-09-10 15:30:00,51.94,51.97,51.86,51.91,5900.0,44.6072,44.6329,44.5385,44.5814,5900.0
2010-09-13 09:30:00,52.39,52.7,52.39,52.6,27000.0,44.9937,45.2599,44.9937,45.174,27000.0
2010-09-13 10:00:00,52.65,52.82,52.65,52.81,3000.0,45.2169,45.3629,45.2169,45.3544,3000.0
2010-09-13 10:30:00,52.81,52.92,52.8,52.87,4200.0,45.3544,45.4488,45.3458,45.4059,4200.0
2010-09-13 11:00:00,52.87,52.94,52.84,52.94,12900.0,45.4059,45.466,45.3801,45.466,12900.0
2010-09-13 11:30:00,52.9,52.9,52.81,52.81,5100.0,45.4316,45.4316,45.3544,45.3544,5100.0
2010-09-13 12:00:00,52.87,52.87,52.63,52.68,5400.0,45.4059,45.4059,45.1998,45.2427,5400.0
2010-09-13 12:30:00,52.66,52.75,52.66,52.74,2500.0,45.2255,45.3028,45.2255,45.2942,2500.0
2010-09-13 13:00:00,52.76,52.77,52.74,52.74,1800.0,45.3114,45.32,45.2942,45.2942,1800.0
2010-09-13 13:30:00,52.78,52.82,52.78,52.8,3400.0,45.3286,45.3629,45.3286,45.3458,3400.0
2010-09-13 14:00:00,52.73,52.82,52.73,52.82,1800.0,45.2857,45.3629,45.2857,45.3629,1800.0
2010-09-13 14:30:00,52.86,52.89,52.84,52.86,8500.0,45.3973,45.4231,45.3801,45.3973,8500.0
2010-09-13 15:00:00,52.89,52.91,52.82,52.9,3100.0,45.4231,45.4402,45.3629,45.4316,3100.0
2010-09-13 15:30:00,52.89,53.14,52.89,53.04,15200.0,45.4231,45.6378,45.4231,45.5519,15200.0
2010-09-14 09:30:00,52.97,53.06,52.79,53.06,30100.0,45.4918,45.5691,45.3372,45.5691,30100.0
2010-09-14 10:00:00,53.02,53.25,53.01,53.24,15900.0,45.5347,45.7322,45.5261,45.7236,15900.0
2010-09-14 10:30:00,53.22,53.44,53.21,53.43,8600.0,45.7065,45.8954,45.6979,45.8868,8600.0
2010-09-14 11:00:00,53.44,53.52,53.42,53.46,9100.0,45.8954,45.9641,45.8782,45.9126,9100.0
2010-09-14 11:30:00,53.5,53.67,53.5,53.63,10000.0,45.9469,46.0929,45.9469,46.0586,10000.0
2010-09-14 12:00:00,53.64,53.71,53.6,53.67,15000.0,46.0672,46.1273,46.0328,46.0929,15000.0
2010-09-14 12:30:00,53.64,53.64,53.52,53.53,4100.0,46.0672,46.0672,45.9641,45.9727,4100.0
2010-09-14 13:00:00,53.58,53.58,53.43,53.46,3900.0,46.0156,46.0156,45.8868,45.9126,3900.0
2010-09-14 13:30:00,53.46,53.46,53.3,53.35,19800.0,45.9126,45.9126,45.7752,45.8181,19800.0
2010-09-14 14:00:00,53.39,53.46,53.36,53.37,11300.0,45.8525,45.9126,45.8267,45.8353,11300.0
2010-09-14 14:30:00,53.38,53.52,53.38,53.52,2100.0,45.8439,45.9641,45.8439,45.9641,2100.0
2010-09-14 15:00:00,53.49,53.55,53.45,53.48,16400.0,45.9384,45.9899,45.904,45.9298,16400.0
2010-09-14 15:30:00,53.51,53.56,53.3,53.3,11900.0,45.9555,45.9985,45.7752,45.7752,11900.0
2010-09-15 09:30:00,53.18,53.33,53.09,53.29,8500.0,45.6721,45.8009,45.5948,45.7666,8500.0
2010-09-15 10:00:00,53.32,53.48,53.29,53.4,4700.0,45.7924,45.9298,45.7666,45.8611,4700.0
2010-09-15 10:30:00,53.41,53.44,53.35,53.41,2900.0,45.8696,45.8954,45.8181,45.8696,2900.0
2010-09-15 11:00:00,53.46,53.47,53.33,53.39,9400.0,45.9126,45.9212,45.8009,45.8525,9400.0
2010-09-15 11:30:00,53.39,53.52,53.35,53.52,6400.0,45.8525,45.9641,45.8181,45.9641,6400.0
2010-09-15 12:00:00,53.52,53.58,53.5,53.55,46400.0,45.9641,46.0156,45.9469,45.9899,46400.0
2010-09-15 12:30:00,53.56,53.6,53.54,53.6,4000.0,45.9985,46.0328,45.9813,46.0328,4000.0
2010-09-15 13:00:00,53.61,53.63,53.59,53.63,5200.0,46.0414,46.0586,46.0242,46.0586,5200.0
2010-09-15 13:30:00,53.55,53.59,53.53,53.57,4700.0,45.9899,46.0242,45.9727,46.0071,4700.0
2010-09-15 14:00:00,53.57,53.59,53.5,53.51,8100.0,46.0071,46.0242,45.9469,45.9555,8100.0
2010-09-15 14:30:00,53.45,53.56,53.44,53.53,5600.0,45.904,45.9985,45.8954,45.9727,5600.0
2010-09-15 15:00:00,53.53,53.68,53.53,53.68,11300.0,45.9727,46.1015,45.9727,46.1015,11300.0
2010-09-15 15:30:00,53.67,53.69,53.56,53.56,11900.0,46.0929,46.1101,45.9985,45.9985,11900.0
2010-09-16 09:30:00,53.51,53.65,53.47,53.65,21300.0,45.9555,46.0758,45.9212,46.0758,21300.0
2010-09-16 10:00:00,53.72,53.72,53.55,53.57,5300.0,46.1359,46.1359,45.9899,46.0071,5300.0
2010-09-16 10:30:00,53.55,53.64,53.47,53.64,28900.0,45.9899,46.0672,45.9212,46.0672,28900.0
2010-09-16 11:00:00,53.64,53.65,53.6,53.6,7400.0,46.0672,46.0758,46.0328,46.0328,7400.0
2010-09-16 11:30:00,53.55,53.61,53.52,53.52,1300.0,45.9899,46.0414,45.9641,45.9641,1300.0
2010-09-16 12:00:00,53.56,53.56,53.48,53.52,6700.0,45.9985,45.9985,45.9298,45.9641,6700.0
2010-09-16 12:30:00,53.56,53.62,53.56,53.61,6500.0,45.9985,46.05,45.9985,46.0414,6500.0
2010-09-16 13:00:00,53.62,53.64,53.5,53.5,5500.0,46.05,46.0672,45.9469,45.9469,5500.0
2010-09-16 13:30:00,53.52,53.58,53.52,53.56,2900.0,45.9641,46.0156,45.9641,45.9985,2900.0
2010-09-16 14:00:00,53.6,53.76,53.59,53.72,4000.0,46.0328,46.1702,46.0242,46.1359,4000.0
2010-09-16 14:30:00,53.72,53.78,53.72,53.75,11500.0,46.1359,46.1874,46.1359,46.1616,11500.0
2010-09-16 15:00:00,53.76,53.88,53.75,53.86,4100.0,46.1702,46.2733,46.1616,46.2561,4100.0
2010-09-16 15:30:00,53.89,53.93,53.85,53.91,18400.0,46.2819,46.3162,46.2475,46.2991,18400.0
2010-09-17 09:30:00,54.3,54.34,53.86,53.97,34900.0,46.634,46.6684,46.2561,46.3506,34900.0
2010-09-17 10:00:00,53.9,54.03,53.86,53.98,10600.0,46.2905,46.4021,46.2561,46.3592,10600.0
2010-09-17 10:30:00,54.01,54.06,54.01,54.03,600.0,46.3849,46.4279,46.3849,46.4021,600.0
2010-09-17 11:00:00,54.06,54.17,54.05,54.05,2000.0,46.4279,46.5224,46.4193,46.4193,2000.0
2010-09-17 11:30:00,54.02,54.03,53.99,54.03,20500.0,46.3935,46.4021,46.3678,46.4021,20500.0
2010-09-17 12:00:00,54.09,54.12,54.08,54.1,10100.0,46.4536,46.4794,46.4451,46.4622,10100.0
2010-09-17 12:30:00,54.13,54.15,54.05,54.05,1400.0,46.488,46.5052,46.4193,46.4193,1400.0
2010-09-17 13:00:00,54.06,54.1,54.02,54.08,5300.0,46.4279,46.4622,46.3935,46.4451,5300.0
2010-09-17 13:30:00,54.07,54.17,54.07,54.13,7300.0,46.4365,46.5224,46.4365,46.488,7300.0
2010-09-17 14:00:00,54.13,54.17,54.12,54.16,4300.0,46.488,46.5224,46.4794,46.5138,4300.0
2010-09-17 14:30:00,54.14,54.24,54.14,54.22,5200.0,46.4966,46.5825,46.4966,46.5653,5200.0
2010-09-17 15:00:00,54.21,54.21,54.11,54.11,5200.0,46.5567,46.5567,46.4708,46.4708,5200.0
2010-09-17 15:30:00,54.1,54.18,54.1,54.13,17200.0,46.4622,46.5309,46.4622,46.488,17200.0
2010-09-20 09:30:00,54.31,54.45,54.24,54.45,16200.0,46.6426,46.7628,46.5825,46.7628,16200.0
2010-09-20 10:00:00,54.35,54.85,54.35,54.79,7300.0,46.6769,47.1064,46.6769,47.0548,7300.0
2010-09-20 10:30:00,54.78,54.8,54.7,54.75,10400.0,47.0462,47.0634,46.9775,47.0205,10400.0
2010-09-20 11:00:00,54.77,54.8,54.67,54.69,6800.0,47.0376,47.0634,46.9518,46.9689,6800.0
2010-09-20 11:30:00,54.77,54.77,54.62,54.65,7000.0,47.0376,47.0376,46.9088,46.9346,7000.0
2010-09-20 12:00:00,54.66,54.66,54.57,54.57,14900.0,46.9432,46.9432,46.8659,46.8659,14900.0
2010-09-20 12:30:00,54.54,54.67,54.53,54.67,12900.0,46.8401,46.9518,46.8315,46.9518,12900.0
2010-09-20 13:00:00,54.69,54.71,54.64,54.69,10500.0,46.9689,46.9861,46.926,46.9689,10500.0
2010-09-20 13:30:00,54.69,54.75,54.69,54.73,4200.0,46.9689,47.0205,46.9689,47.0033,4200.0
2010-09-20 14:00:00,54.75,54.85,54.71,54.85,27100.0,47.0205,47.1064,46.9861,47.1064,27100.0
2010-09-20 14:30:00,54.85,54.96,54.83,54.96,14800.0,47.1064,47.2008,47.0892,47.2008,14800.0
2010-09-20 15:00:00,54.93,55.06,54.91,54.98,11300.0,47.1751,47.2867,47.1579,47.218,11300.0
2010-09-20 15:30:00,54.96,55.1,54.96,54.99,22100.0,47.2008,47.3211,47.2008,47.2266,22100.0
2010-09-21 09:30:00,55.06,55.06,54.83,54.87,23400.0,47.2867,47.2867,47.0892,47.1235,23400.0
2010-09-21 10:00:00,54.94,54.99,54.87,54.96,9900.0,47.1836,47.2266,47.1235,47.2008,9900.0
2010-09-21 10:30:00,55.04,55.06,54.98,55.02,5400.0,47.2695,47.2867,47.218,47.2524,5400.0
2010-09-21 11:00:00,54.92,55.0,54.84,54.84,6400.0,47.1665,47.2352,47.0978,47.0978,6400.0
2010-09-21 11:30:00,54.84,54.88,54.81,54.88,17400.0,47.0978,47.1321,47.072,47.1321,17400.0
2010-09-21 12:00:00,54.85,54.91,54.85,54.89,5400.0,47.1064,47.1579,47.1064,47.1407,5400.0
2010-09-21 12:30:00,54.85,54.93,54.85,54.91,31400.0,47.1064,47.1751,47.1064,47.1579,31400.0
2010-09-21 13:00:00,54.87,54.89,54.83,54.87,4900.0,47.1235,47.1407,47.0892,47.1235,4900.0
2010-09-21 13:30:00,54.86,54.89,54.8,54.89,5700.0,47.1149,47.1407,47.0634,47.1407,5700.0
2010-09-21 14:00:00,54.86,55.08,54.82,55.08,10100.0,47.1149,47.3039,47.0806,47.3039,10100.0
2010-09-21 14:30:00,55.05,55.36,55.05,55.16,8600.0,47.2781,47.5444,47.2781,47.3726,8600.0
2010-09-21 15:00:00,55.14,55.18,54.98,55.02,40800.0,47.3554,47.3898,47.218,47.2524,40800.0
2010-09-21 15:30:00,54.98,54.98,54.77,54.87,12900.0,47.218,47.218,47.0376,47.1235,12900.0
2010-09-22 09:30:00,54.71,54.95,54.54,54.76,35100.0,46.9861,47.1922,46.8401,47.0291,35100.0
2010-09-22 10:00:00,54.74,54.74,54.44,54.44,13000.0,47.0119,47.0119,46.7542,46.7542,13000.0
2010-09-22 10:30:00,54.46,54.57,54.44,54.57,2500.0,46.7714,46.8659,46.7542,46.8659,2500.0
2010-09-22 11:00:00,54.55,54.55,54.25,54.25,4200.0,46.8487,46.8487,46.5911,46.5911,4200.0
2010-09-22 11:30:00,54.29,54.44,54.28,54.43,8400.0,46.6254,46.7542,46.6168,46.7456,8400.0
2010-09-22 12:00:00,54.46,54.51,54.39,54.51,3400.0,46.7714,46.8144,46.7113,46.8144,3400.0
2010-09-22 12:30:00,54.41,54.41,54.35,54.38,20100.0,46.7285,46.7285,46.6769,46.7027,20100.0
2010-09-22 13:00:00,54.36,54.4,54.3,54.36,3400.0,46.6855,46.7199,46.634,46.6855,3400.0
2010-09-22 13:30:00,54.38,54.51,54.36,54.48,8900.0,46.7027,46.8144,46.6855,46.7886,8900.0
2010-09-22 14:00:00,54.44,54.44,54.35,54.43,18200.0,46.7542,46.7542,46.6769,46.7456,18200.0
2010-09-22 14:30:00,54.46,54.58,54.46,54.55,7100.0,46.7714,46.8745,46.7714,46.8487,7100.0
2010-09-22 15:00:00,54.58,54.59,54.42,54.47,8600.0,46.8745,46.8831,46.7371,46.78,8600.0
2010-09-22 15:30:00,54.46,54.61,54.45,54.6,23700.0,46.7714,46.9002,46.7628,46.8916,23700.0
2010-09-23 09:30:00,54.22,54.5,54.12,54.47,12100.0,46.5653,46.8058,46.4794,46.78,12100.0
2010-09-23 10:00:00,54.55,54.72,54.51,54.72,9600.0,46.8487,46.9947,46.8144,46.9947,9600.0
2010-09-23 10:30:00,54.72,54.9,54.72,54.83,4100.0,46.9947,47.1493,46.9947,47.0892,4100.0
2010-09-23 11:00:00,54.85,55.03,54.85,55.03,7100.0,47.1064,47.2609,47.1064,47.2609,7100.0
2010-09-23 11:30:00,55.1,55.13,55.01,55.03,18100.0,47.3211,47.3468,47.2438,47.2609,18100.0
2010-09-23 12:00:00,55.01,55.03,54.96,54.98,17000.0,47.2438,47.2609,47.2008,47.218,17000.0
2010-09-23 12:30:00,54.99,55.01,54.97,54.98,15700.0,47.2266,47.2438,47.2094,47.218,15700.0
2010-09-23 13:00:00,54.99,55.03,54.93,54.98,5200.0,47.2266,47.2609,47.1751,47.218,5200.0
2010-09-23 13:30:00,54.97,55.02,54.9,54.92,5200.0,47.2094,47.2524,47.1493,47.1665,5200.0
2010-09-23 14:00:00,54.95,55.0,54.95,55.0,2700.0,47.1922,47.2352,47.1922,47.2352,2700.0
2010-09-23 14:30:00,54.98,55.01,54.7,54.7,6600.0,47.218,47.2438,46.9775,46.9775,6600.0
2010-09-23 15:00:00,54.7,54.73,54.5,54.5,6600.0,46.9775,47.0033,46.8058,46.8058,6600.0
2010-09-23 15:30:00,54.49,54.57,54.46,54.57,12000.0,46.7972,46.8659,46.7714,46.8659,12000.0
2010-09-24 09:30:00,55.17,55.51,55.17,55.51,8900.0,47.3812,47.6732,47.3812,47.6732,8900.0
2010-09-24 10:00:00,55.43,55.64,55.41,55.58,7800.0,47.6045,47.7848,47.5873,47.7333,7800.0
2010-09-24 10:30:00,55.58,55.67,55.52,55.65,5700.0,47.7333,47.8106,47.6818,47.7934,5700.0
2010-09-24 11:00:00,55.63,55.74,55.63,55.72,7600.0,47.7762,47.8707,47.7762,47.8535,7600.0
2010-09-24 11:30:00,55.71,55.74,55.61,55.71,11300.0,47.8449,47.8707,47.7591,47.8449,11300.0
2010-09-24 12:00:00,55.71,55.71,55.66,55.68,3100.0,47.8449,47.8449,47.802,47.8192,3100.0
2010-09-24 12:30:00,55.68,55.76,55.66,55.71,5500.0,47.8192,47.8879,47.802,47.8449,5500.0
2010-09-24 13:00:00,55.73,55.76,55.71,55.76,4800.0,47.8621,47.8879,47.8449,47.8879,4800.0
2010-09-24 13:30:00,55.76,55.78,55.67,55.69,5700.0,47.8879,47.9051,47.8106,47.8278,5700.0
2010-09-24 14:00:00,55.67,55.69,55.61,55.67,16500.0,47.8106,47.8278,47.7591,47.8106,16500.0
2010-09-24 14:30:00,55.75,55.76,55.72,55.72,2800.0,47.8793,47.8879,47.8535,47.8535,2800.0
2010-09-24 15:00:00,55.73,55.75,55.67,55.7,5900.0,47.8621,47.8793,47.8106,47.8363,5900.0
2010-09-24 15:30:00,55.69,55.8,55.69,55.76,4200.0,47.8278,47.9222,47.8278,47.8879,4200.0
2010-09-27 09:30:00,55.78,55.9,55.64,55.75,12300.0,47.9051,48.0081,47.7848,47.8793,12300.0
2010-09-27 10:00:00,55.77,55.87,55.72,55.77,8700.0,47.8965,47.9823,47.8535,47.8965,8700.0
2010-09-27 10:30:00,55.84,55.88,55.81,55.84,8700.0,47.9566,47.9909,47.9308,47.9566,8700.0
2010-09-27 11:00:00,55.76,55.76,55.6,55.63,29100.0,47.8879,47.8879,47.7505,47.7762,29100.0
2010-09-27 11:30:00,55.72,55.72,55.6,55.72,3000.0,47.8535,47.8535,47.7505,47.8535,3000.0
2010-09-27 12:00:00,55.73,55.79,55.72,55.75,6600.0,47.8621,47.9136,47.8535,47.8793,6600.0
2010-09-27 12:30:00,55.75,55.79,55.75,55.78,3000.0,47.8793,47.9136,47.8793,47.9051,3000.0
2010-09-27 13:00:00,55.77,55.84,55.75,55.84,5100.0,47.8965,47.9566,47.8793,47.9566,5100.0
2010-09-27 13:30:00,55.83,56.02,55.83,56.01,8800.0,47.948,48.1112,47.948,48.1026,8800.0
2010-09-27 14:00:00,56.01,56.07,55.95,56.07,2800.0,48.1026,48.1541,48.0511,48.1541,2800.0
2010-09-27 14:30:00,56.06,56.1,56.03,56.03,8400.0,48.1455,48.1799,48.1198,48.1198,8400.0
2010-09-27 15:00:00,56.0,56.01,55.96,55.98,3600.0,48.094,48.1026,48.0596,48.0768,3600.0
2010-09-27 15:30:00,55.92,55.92,55.66,55.71,11600.0,48.0253,48.0253,47.802,47.8449,11600.0
2010-09-28 09:30:00,55.83,55.83,55.19,55.29,31100.0,47.948,47.948,47.3984,47.4842,31100.0
2010-09-28 10:00:00,55.24,55.34,54.9,55.33,22800.0,47.4413,47.5272,47.1493,47.5186,22800.0
2010-09-28 10:30:00,55.41,55.58,55.4,55.58,9900.0,47.5873,47.7333,47.5787,47.7333,9900.0
2010-09-28 11:00:00,55.62,55.78,55.47,55.78,16900.0,47.7676,47.9051,47.6388,47.9051,16900.0
2010-09-28 11:30:00,55.82,55.83,55.62,55.65,7700.0,47.9394,47.948,47.7676,47.7934,7700.0
2010-09-28 12:00:00,55.64,55.75,55.53,55.65,20700.0,47.7848,47.8793,47.6903,47.7934,20700.0
2010-09-28 12:30:00,55.68,55.76,55.63,55.76,7000.0,47.8192,47.8879,47.7762,47.8879,7000.0
2010-09-28 13:00:00,55.78,55.78,55.66,55.68,4800.0,47.9051,47.9051,47.802,47.8192,4800.0
2010-09-28 13:30:00,55.75,55.88,55.74,55.88,8400.0,47.8793,47.9909,47.8707,47.9909,8400.0
2010-09-28 14:00:00,55.88,55.89,55.73,55.73,6600.0,47.9909,47.9995,47.8621,47.8621,6600.0
2010-09-28 14:30:00,55.69,55.75,55.56,55.63,11000.0,47.8278,47.8793,47.7161,47.7762,11000.0
2010-09-28 15:00:00,55.63,55.75,55.58,55.68,3300.0,47.7762,47.8793,47.7333,47.8192,3300.0
2010-09-28 15:30:00,55.68,55.94,55.68,55.82,10400.0,47.8192,48.0425,47.8192,47.9394,10400.0
2010-09-29 09:30:00,55.66,56.0,55.65,55.8,11300.0,47.802,48.094,47.7934,47.9222,11300.0
2010-09-29 10:00:00,55.92,55.99,55.7,55.75,9700.0,48.0253,48.0854,47.8363,47.8793,9700.0
2010-09-29 10:30:00,55.81,55.85,55.65,55.75,10500.0,47.9308,47.9652,47.7934,47.8793,10500.0
2010-09-29 11:00:00,55.77,55.87,55.73,55.86,5500.0,47.8965,47.9823,47.8621,47.9738,5500.0
2010-09-29 11:30:00,55.89,55.98,55.89,55.97,15800.0,47.9995,48.0768,47.9995,48.0682,15800.0
2010-09-29 12:00:00,55.96,56.03,55.87,55.98,10300.0,48.0596,48.1198,47.9823,48.0768,10300.0
2010-09-29 12:30:00,55.97,56.0,55.93,55.95,7800.0,48.0682,48.094,48.0339,48.0511,7800.0
2010-09-29 13:00:00,55.95,56.0,55.84,55.84,8400.0,48.0511,48.094,47.9566,47.9566,8400.0
2010-09-29 13:30:00,55.89,55.97,55.77,55.97,6000.0,47.9995,48.0682,47.8965,48.0682,6000.0
2010-09-29 14:00:00,56.01,56.02,55.9,55.9,2400.0,48.1026,48.1112,48.0081,48.0081,2400.0
2010-09-29 14:30:00,55.91,56.05,55.91,56.03,8200.0,48.0167,48.1369,48.0167,48.1198,8200.0
2010-09-29 15:00:00,56.06,56.06,55.71,55.86,7400.0,48.1455,48.1455,47.8449,47.9738,7400.0
2010-09-29 15:30:00,55.8,55.9,55.71,55.87,17800.0,47.9222,48.0081,47.8449,47.9823,17800.0
2010-09-30 09:30:00,56.14,56.45,56.14,56.3,35400.0,48.2142,48.4805,48.2142,48.3516,35400.0
2010-09-30 10:00:00,56.18,56.24,56.0,56.03,13700.0,48.2486,48.3001,48.094,48.1198,13700.0
2010-09-30 10:30:00,56.07,56.15,55.83,55.83,5700.0,48.1541,48.2228,47.948,47.948,5700.0
2010-09-30 11:00:00,55.8,55.8,55.27,55.32,6000.0,47.9222,47.9222,47.4671,47.51,6000.0
2010-09-30 11:30:00,55.42,55.48,55.27,55.43,10600.0,47.5959,47.6474,47.4671,47.6045,10600.0
2010-09-30 12:00:00,55.44,55.44,55.27,55.34,6100.0,47.6131,47.6131,47.4671,47.5272,6100.0
2010-09-30 12:30:00,55.37,55.68,55.37,55.62,20600.0,47.5529,47.8192,47.5529,47.7676,20600.0
2010-09-30 13:00:00,55.61,55.74,55.59,55.74,1700.0,47.7591,47.8707,47.7419,47.8707,1700.0
2010-09-30 13:30:00,55.76,55.79,55.65,55.69,9700.0,47.8879,47.9136,47.7934,47.8278,9700.0
2010-09-30 14:00:00,55.72,55.73,55.56,55.71,6700.0,47.8535,47.8621,47.7161,47.8449,6700.0
2010-09-30 14:30:00,55.73,55.94,55.7,55.94,4300.0,47.8621,48.0425,47.8363,48.0425,4300.0
2010-09-30 15:00:00,55.81,55.82,55.67,55.8,4700.0,47.9308,47.9394,47.8106,47.9222,4700.0
2010-09-30 15:30:00,55.81,55.81,55.6,55.6,5800.0,47.9308,47.9308,47.7505,47.7505,5800.0
2010-10-01 09:30:00,56.01,56.09,55.92,56.0,31200.0,48.1026,48.1713,48.0253,48.094,31200.0
2010-10-01 10:00:00,55.98,56.02,55.53,55.55,26400.0,48.0768,48.1112,47.6903,47.7075,26400.0
2010-10-01 10:30:00,55.56,55.6,55.37,55.53,10300.0,47.7161,47.7505,47.5529,47.6903,10300.0
2010-10-01 11:00:00,55.53,55.58,55.44,55.49,8700.0,47.6903,47.7333,47.6131,47.656,8700.0
2010-10-01 11:30:00,55.46,55.68,55.4,55.63,9200.0,47.6302,47.8192,47.5787,47.7762,9200.0
2010-10-01 12:00:00,55.61,55.61,55.51,55.55,11400.0,47.7591,47.7591,47.6732,47.7075,11400.0
2010-10-01 12:30:00,55.59,55.59,55.47,55.55,5800.0,47.7419,47.7419,47.6388,47.7075,5800.0
2010-10-01 13:00:00,55.57,55.65,55.56,55.62,33200.0,47.7247,47.7934,47.7161,47.7676,33200.0
2010-10-01 13:30:00,55.56,55.58,55.42,55.47,5700.0,47.7161,47.7333,47.5959,47.6388,5700.0
2010-10-01 14:00:00,55.49,55.64,55.49,55.57,4300.0,47.656,47.7848,47.656,47.7247,4300.0
2010-10-01 14:30:00,55.56,55.62,55.52,55.58,3100.0,47.7161,47.7676,47.6818,47.7333,3100.0
2010-10-01 15:00:00,55.66,55.68,55.59,55.66,2900.0,47.802,47.8192,47.7419,47.802,2900.0
2010-10-01 15:30:00,55.56,55.64,55.56,55.6,20800.0,47.7161,47.7848,47.7161,47.7505,20800.0
2010-10-04 09:30:00,55.44,55.55,55.31,55.34,14000.0,47.6131,47.7075,47.5014,47.5272,14000.0
2010-10-04 10:00:00,55.43,55.45,55.18,55.4,6700.0,47.6045,47.6216,47.3898,47.5787,6700.0
2010-10-04 10:30:00,55.41,55.41,55.2,55.2,2100.0,47.5873,47.5873,47.4069,47.4069,2100.0
2010-10-04 11:00:00,55.18,55.19,54.75,54.81,14800.0,47.3898,47.3984,47.0205,47.072,14800.0
2010-10-04 11:30:00,54.78,54.9,54.75,54.75,6200.0,47.0462,47.1493,47.0205,47.0205,6200.0
2010-10-04 12:00:00,54.65,54.74,54.62,54.74,5600.0,46.9346,47.0119,46.9088,47.0119,5600.0
2010-10-04 12:30:00,54.76,54.82,54.71,54.74,7400.0,47.0291,47.0806,46.9861,47.0119,7400.0
2010-10-04 13:00:00,54.75,54.87,54.75,54.86,15300.0,47.0205,47.1235,47.0205,47.1149,15300.0
2010-10-04 13:30:00,54.87,54.88,54.78,54.81,3600.0,47.1235,47.1321,47.0462,47.072,3600.0
2010-10-04 14:00:00,54.86,54.86,54.77,54.77,6300.0,47.1149,47.1149,47.0376,47.0376,6300.0
2010-10-04 14:30:00,54.9,54.9,54.85,54.86,4800.0,47.1493,47.1493,47.1064,47.1149,4800.0
2010-10-04 15:00:00,54.86,54.91,54.84,54.9,2100.0,47.1149,47.1579,47.0978,47.1493,2100.0
2010-10-04 15:30:00,54.94,54.98,54.88,54.96,12600.0,47.1836,47.218,47.1321,47.2008,12600.0
2010-10-05 09:30:00,55.52,55.74,55.4,55.74,13600.0,47.6818,47.8707,47.5787,47.8707,13600.0
2010-10-05 10:00:00,55.71,55.81,55.65,55.81,12000.0,47.8449,47.9308,47.7934,47.9308,12000.0
2010-10-05 10:30:00,55.86,55.98,55.86,55.89,4600.0,47.9738,48.0768,47.9738,47.9995,4600.0
2010-10-05 11:00:00,55.9,55.94,55.86,55.89,20200.0,48.0081,48.0425,47.9738,47.9995,20200.0
2010-10-05 11:30:00,55.86,56.06,55.86,56.01,4600.0,47.9738,48.1455,47.9738,48.1026,4600.0
2010-10-05 12:00:00,56.02,56.02,55.96,56.02,5800.0,48.1112,48.1112,48.0596,48.1112,5800.0
2010-10-05 12:30:00,55.98,56.04,55.98,56.01,4000.0,48.0768,48.1283,48.0768,48.1026,4000.0
2010-10-05 13:00:00,56.06,56.17,56.05,56.08,4600.0,48.1455,48.24,48.1369,48.1627,4600.0
2010-10-05 13:30:00,56.06,56.09,56.01,56.06,3400.0,48.1455,48.1713,48.1026,48.1455,3400.0
2010-10-05 14:00:00,56.1,56.1,56.02,56.06,23300.0,48.1799,48.1799,48.1112,48.1455,23300.0
2010-10-05 14:30:00,56.09,56.17,56.07,56.17,3100.0,48.1713,48.24,48.1541,48.24,3100.0
2010-10-05 15:00:00,56.16,56.28,56.11,56.28,5200.0,48.2314,48.3345,48.1885,48.3345,5200.0
2010-10-05 15:30:00,56.21,56.24,56.13,56.13,10600.0,48.2743,48.3001,48.2056,48.2056,10600.0
2010-10-06 09:30:00,56.03,56.27,56.03,56.08,23300.0,48.1198,48.3259,48.1198,48.1627,23300.0
2010-10-06 10:00:00,56.17,56.23,55.75,55.83,10900.0,48.24,48.2915,47.8793,47.948,10900.0
2010-10-06 10:30:00,55.82,55.85,55.73,55.8,3000.0,47.9394,47.9652,47.8621,47.9222,3000.0
2010-10-06 11:00:00,55.78,55.78,55.68,55.77,6400.0,47.9051,47.9051,47.8192,47.8965,6400.0
2010-10-06 11:30:00,55.8,55.95,55.8,55.85,3800.0,47.9222,48.0511,47.9222,47.9652,3800.0
2010-10-06 12:00:00,55.81,55.86,55.67,55.67,2900.0,47.9308,47.9738,47.8106,47.8106,2900.0
2010-10-06 12:30:00,55.55,55.63,55.51,55.51,2500.0,47.7075,47.7762,47.6732,47.6732,2500.0
2010-10-06 13:00:00,55.5,55.5,55.31,55.34,4700.0,47.6646,47.6646,47.5014,47.5272,4700.0
2010-10-06 13:30:00,55.39,55.47,55.37,55.45,3300.0,47.5701,47.6388,47.5529,47.6216,3300.0
2010-10-06 14:00:00,55.59,55.59,55.43,55.55,3200.0,47.7419,47.7419,47.6045,47.7075,3200.0
2010-10-06 14:30:00,55.54,55.62,55.54,55.57,3400.0,47.6989,47.7676,47.6989,47.7247,3400.0
2010-10-06 15:00:00,55.56,55.6,55.47,55.54,2400.0,47.7161,47.7505,47.6388,47.6989,2400.0
2010-10-06 15:30:00,55.54,55.7,55.47,55.7,7000.0,47.6989,47.8363,47.6388,47.8363,7000.0
2010-10-07 09:30:00,55.92,55.95,55.48,55.55,13300.0,48.0253,48.0511,47.6474,47.7075,13300.0
2010-10-07 10:00:00,55.5,55.95,55.5,55.95,10400.0,47.6646,48.0511,47.6646,48.0511,10400.0
2010-10-07 10:30:00,55.95,55.98,55.85,55.86,3000.0,48.0511,48.0768,47.9652,47.9738,3000.0
2010-10-07 11:00:00,55.79,55.83,55.74,55.77,3500.0,47.9136,47.948,47.8707,47.8965,3500.0
2010-10-07 11:30:00,55.78,55.84,55.66,55.69,7300.0,47.9051,47.9566,47.802,47.8278,7300.0
2010-10-07 12:00:00,55.7,55.72,55.58,55.61,6200.0,47.8363,47.8535,47.7333,47.7591,6200.0
2010-10-07 12:30:00,55.53,55.54,55.44,55.54,1400.0,47.6903,47.6989,47.6131,47.6989,1400.0
2010-10-07 13:00:00,55.54,55.7,55.52,55.61,7300.0,47.6989,47.8363,47.6818,47.7591,7300.0
2010-10-07 13:30:00,55.61,55.76,55.55,55.76,2000.0,47.7591,47.8879,47.7075,47.8879,2000.0
2010-10-07 14:00:00,55.67,55.82,55.67,55.72,4800.0,47.8106,47.9394,47.8106,47.8535,4800.0
2010-10-07 14:30:00,55.76,55.81,55.72,55.81,5000.0,47.8879,47.9308,47.8535,47.9308,5000.0
2010-10-07 15:00:00,55.8,55.9,55.77,55.8,3600.0,47.9222,48.0081,47.8965,47.9222,3600.0
2010-10-07 15:30:00,55.79,55.94,55.79,55.84,11300.0,47.9136,48.0425,47.9136,47.9566,11300.0
2010-10-08 09:30:00,55.9,55.9,55.65,55.82,14100.0,48.0081,48.0081,47.7934,47.9394,14100.0
2010-10-08 10:00:00,55.83,55.83,55.58,55.59,2900.0,47.948,47.948,47.7333,47.7419,2900.0
2010-10-08 10:30:00,55.54,55.65,55.5,55.64,2900.0,47.6989,47.7934,47.6646,47.7848,2900.0
2010-10-08 11:00:00,55.74,56.0,55.73,56.0,3000.0,47.8707,48.094,47.8621,48.094,3000.0
2010-10-08 11:30:00,56.03,56.18,56.03,56.08,3600.0,48.1198,48.2486,48.1198,48.1627,3600.0
2010-10-08 12:00:00,56.1,56.11,55.99,56.03,3100.0,48.1799,48.1885,48.0854,48.1198,3100.0
2010-10-08 12:30:00,55.98,56.2,55.98,56.16,5500.0,48.0768,48.2658,48.0768,48.2314,5500.0
2010-10-08 13:00:00,56.15,56.19,56.13,56.13,2900.0,48.2228,48.2572,48.2056,48.2056,2900.0
2010-10-08 13:30:00,56.1,56.1,56.01,56.03,1900.0,48.1799,48.1799,48.1026,48.1198,1900.0
2010-10-08 14:00:00,56.07,56.16,56.0,56.16,3200.0,48.1541,48.2314,48.094,48.2314,3200.0
2010-10-08 14:30:00,56.17,56.24,56.14,56.17,3900.0,48.24,48.3001,48.2142,48.24,3900.0
2010-10-08 15:00:00,56.17,56.28,56.17,56.24,1900.0,48.24,48.3345,48.24,48.3001,1900.0
2010-10-08 15:30:00,56.27,56.36,56.21,56.21,18300.0,48.3259,48.4032,48.2743,48.2743,18300.0
2010-10-11 09:30:00,56.32,56.43,56.27,56.33,8900.0,48.3688,48.4633,48.3259,48.3774,8900.0
2010-10-11 10:00:00,56.35,56.57,56.35,56.57,14400.0,48.3946,48.5835,48.3946,48.5835,14400.0
2010-10-11 10:30:00,56.55,56.56,56.35,56.39,4600.0,48.5663,48.5749,48.3946,48.4289,4600.0
2010-10-11 11:00:00,56.42,56.47,56.38,56.45,4400.0,48.4547,48.4976,48.4203,48.4805,4400.0
2010-10-11 11:30:00,56.46,56.52,56.46,56.49,16000.0,48.4891,48.5406,48.4891,48.5148,16000.0
2010-10-11 12:00:00,56.5,56.54,56.49,56.52,6500.0,48.5234,48.5578,48.5148,48.5406,6500.0
2010-10-11 12:30:00,56.48,56.57,56.48,56.51,7500.0,48.5062,48.5835,48.5062,48.532,7500.0
2010-10-11 13:00:00,56.51,56.55,56.51,56.54,2700.0,48.532,48.5663,48.532,48.5578,2700.0
2010-10-11 13:30:00,56.53,56.56,56.52,56.56,5700.0,48.5492,48.5749,48.5406,48.5749,5700.0
2010-10-11 14:00:00,56.51,56.53,56.47,56.48,9900.0,48.532,48.5492,48.4976,48.5062,9900.0
2010-10-11 14:30:00,56.52,56.54,56.48,56.48,3600.0,48.5406,48.5578,48.5062,48.5062,3600.0
2010-10-11 15:00:00,56.49,56.52,56.33,56.33,105600.0,48.5148,48.5406,48.3774,48.3774,105600.0
2010-10-11 15:30:00,56.31,56.31,56.15,56.27,17000.0,48.3602,48.3602,48.2228,48.3259,17000.0
2010-10-12 09:30:00,56.2,56.2,55.76,55.94,19400.0,48.2658,48.2658,47.8879,48.0425,19400.0
2010-10-12 10:00:00,55.94,56.23,55.93,56.23,3300.0,48.0425,48.2915,48.0339,48.2915,3300.0
2010-10-12 10:30:00,56.22,56.46,56.18,56.43,4800.0,48.2829,48.4891,48.2486,48.4633,4800.0
2010-10-12 11:00:00,56.4,56.5,56.4,56.47,10000.0,48.4375,48.5234,48.4375,48.4976,10000.0
2010-10-12 11:30:00,56.46,56.47,56.37,56.43,6900.0,48.4891,48.4976,48.4118,48.4633,6900.0
2010-10-12 12:00:00,56.47,56.51,56.38,56.45,50100.0,48.4976,48.532,48.4203,48.4805,50100.0
2010-10-12 12:30:00,56.41,56.46,56.41,56.45,800.0,48.4461,48.4891,48.4461,48.4805,800.0
2010-10-12 13:00:00,56.45,56.5,56.43,56.49,5600.0,48.4805,48.5234,48.4633,48.5148,5600.0
2010-10-12 13:30:00,56.48,56.49,56.45,56.46,3800.0,48.5062,48.5148,48.4805,48.4891,3800.0
2010-10-12 14:00:00,56.41,56.7,56.41,56.58,17300.0,48.4461,48.6952,48.4461,48.5921,17300.0
2010-10-12 14:30:00,56.6,56.6,56.42,56.58,13000.0,48.6093,48.6093,48.4547,48.5921,13000.0
2010-10-12 15:00:00,56.58,56.78,56.55,56.78,15600.0,48.5921,48.7639,48.5663,48.7639,15600.0
2010-10-12 15:30:00,56.81,56.81,56.68,56.68,8700.0,48.7896,48.7896,48.678,48.678,8700.0
2010-10-13 09:30:00,57.13,57.13,56.88,57.06,22100.0,49.0645,49.0645,48.8498,49.0043,22100.0
2010-10-13 10:00:00,57.03,57.17,57.02,57.16,18300.0,48.9786,49.0988,48.97,49.0902,18300.0
2010-10-13 10:30:00,57.16,57.26,57.14,57.21,14700.0,49.0902,49.1761,49.0731,49.1332,14700.0
2010-10-13 11:00:00,57.26,57.38,57.22,57.35,21100.0,49.1761,49.2792,49.1418,49.2534,21100.0
2010-10-13 11:30:00,57.36,57.38,57.3,57.31,13200.0,49.262,49.2792,49.2105,49.2191,13200.0
2010-10-13 12:00:00,57.34,57.38,57.28,57.37,5600.0,49.2448,49.2792,49.1933,49.2706,5600.0
2010-10-13 12:30:00,57.37,57.4,57.36,57.37,4100.0,49.2706,49.2963,49.262,49.2706,4100.0
2010-10-13 13:00:00,57.36,57.4,57.3,57.36,24400.0,49.262,49.2963,49.2105,49.262,24400.0
2010-10-13 13:30:00,57.38,57.43,57.38,57.42,6600.0,49.2792,49.3221,49.2792,49.3135,6600.0
2010-10-13 14:00:00,57.43,57.51,57.43,57.46,7900.0,49.3221,49.3908,49.3221,49.3479,7900.0
2010-10-13 14:30:00,57.47,57.47,57.35,57.38,6200.0,49.3565,49.3565,49.2534,49.2792,6200.0
2010-10-13 15:00:00,57.41,57.49,57.34,57.45,3500.0,49.3049,49.3736,49.2448,49.3393,3500.0
2010-10-13 15:30:00,57.37,57.39,57.22,57.23,15700.0,49.2706,49.2878,49.1418,49.1503,15700.0
2010-10-14 09:30:00,57.35,57.4,57.18,57.19,14800.0,49.2534,49.2963,49.1074,49.116,14800.0
2010-10-14 10:00:00,57.24,57.5,57.24,57.43,7800.0,49.1589,49.3822,49.1589,49.3221,7800.0
2010-10-14 10:30:00,57.39,57.5,57.39,57.49,9200.0,49.2878,49.3822,49.2878,49.3736,9200.0
2010-10-14 11:00:00,57.45,57.45,57.31,57.34,6300.0,49.3393,49.3393,49.2191,49.2448,6300.0
2010-10-14 11:30:00,57.34,57.34,57.13,57.22,5200.0,49.2448,49.2448,49.0645,49.1418,5200.0
2010-10-14 12:00:00,57.23,57.25,57.14,57.14,5300.0,49.1503,49.1675,49.0731,49.0731,5300.0
2010-10-14 12:30:00,57.1,57.22,57.1,57.22,1800.0,49.0387,49.1418,49.0387,49.1418,1800.0
2010-10-14 13:00:00,57.15,57.22,57.06,57.06,3500.0,49.0816,49.1418,49.0043,49.0043,3500.0
2010-10-14 13:30:00,57.08,57.25,57.08,57.25,4000.0,49.0215,49.1675,49.0215,49.1675,4000.0
2010-10-14 14:00:00,57.2,57.2,57.12,57.12,1100.0,49.1246,49.1246,49.0559,49.0559,1100.0
2010-10-14 14:30:00,57.09,57.11,57.0,57.0,3100.0,49.0301,49.0473,48.9528,48.9528,3100.0
2010-10-14 15:00:00,56.96,57.14,56.96,57.12,3000.0,48.9185,49.0731,48.9185,49.0559,3000.0
2010-10-14 15:30:00,57.1,57.26,57.09,57.23,11200.0,49.0387,49.1761,49.0301,49.1503,11200.0
2010-10-15 09:30:00,57.94,58.07,57.71,57.88,21000.0,49.7601,49.8718,49.5626,49.7086,21000.0
2010-10-15 10:00:00,57.84,57.87,57.52,57.52,8100.0,49.6742,49.7,49.3994,49.3994,8100.0
2010-10-15 10:30:00,57.55,57.82,57.54,57.82,12700.0,49.4252,49.6571,49.4166,49.6571,12700.0
2010-10-15 11:00:00,57.8,58.0,57.76,57.96,10300.0,49.6399,49.8116,49.6055,49.7773,10300.0
2010-10-15 11:30:00,58.0,58.14,57.9,57.92,28400.0,49.8116,49.9319,49.7258,49.7429,28400.0
2010-10-15 12:00:00,57.93,58.03,57.84,57.99,5200.0,49.7515,49.8374,49.6742,49.8031,5200.0
2010-10-15 12:30:00,58.02,58.07,57.97,57.97,5000.0,49.8288,49.8718,49.7859,49.7859,5000.0
2010-10-15 13:00:00,58.02,58.06,57.99,57.99,5400.0,49.8288,49.8632,49.8031,49.8031,5400.0
2010-10-15 13:30:00,58.06,58.1,57.95,57.96,15000.0,49.8632,49.8975,49.7687,49.7773,15000.0
2010-10-15 14:00:00,57.98,58.09,57.94,58.08,6800.0,49.7945,49.8889,49.7601,49.8803,6800.0
2010-10-15 14:30:00,58.08,58.15,58.08,58.13,10900.0,49.8803,49.9405,49.8803,49.9233,10900.0
2010-10-15 15:00:00,58.08,58.09,58.02,58.07,3300.0,49.8803,49.8889,49.8288,49.8718,3300.0
2010-10-15 15:30:00,58.06,58.29,58.06,58.25,13400.0,49.8632,50.0607,49.8632,50.0263,13400.0
2010-10-18 09:30:00,58.33,58.39,58.06,58.38,26000.0,50.095,50.1466,49.8632,50.138,26000.0
2010-10-18 10:00:00,58.36,58.49,58.31,58.35,6500.0,50.1208,50.2325,50.0779,50.1122,6500.0
2010-10-18 10:30:00,58.35,58.39,58.3,58.39,7300.0,50.1122,50.1466,50.0693,50.1466,7300.0
2010-10-18 11:00:00,58.36,58.36,58.18,58.24,18900.0,50.1208,50.1208,49.9662,50.0178,18900.0
2010-10-18 11:30:00,58.27,58.27,58.17,58.23,14300.0,50.0435,50.0435,49.9576,50.0092,14300.0
2010-10-18 12:00:00,58.25,58.32,58.22,58.23,10100.0,50.0263,50.0865,50.0006,50.0092,10100.0
2010-10-18 12:30:00,58.21,58.28,58.2,58.2,15200.0,49.992,50.0521,49.9834,49.9834,15200.0
2010-10-18 13:00:00,58.22,58.28,58.21,58.25,3300.0,50.0006,50.0521,49.992,50.0263,3300.0
2010-10-18 13:30:00,58.19,58.26,58.19,58.24,3400.0,49.9748,50.0349,49.9748,50.0178,3400.0
2010-10-18 14:00:00,58.28,58.4,58.24,58.4,4100.0,50.0521,50.1552,50.0178,50.1552,4100.0
2010-10-18 14:30:00,58.36,58.39,58.33,58.34,7200.0,50.1208,50.1466,50.095,50.1036,7200.0
2010-10-18 15:00:00,58.39,58.49,58.39,58.45,8200.0,50.1466,50.2325,50.1466,50.1981,8200.0
2010-10-18 15:30:00,58.46,58.57,58.46,58.53,36200.0,50.2067,50.3012,50.2067,50.2668,36200.0
2010-10-19 09:30:00,57.54,57.55,57.12,57.27,23000.0,49.4166,49.4252,49.0559,49.1847,23000.0
2010-10-19 10:00:00,57.29,57.85,57.29,57.8,17500.0,49.2019,49.6828,49.2019,49.6399,17500.0
2010-10-19 10:30:00,57.82,57.96,57.78,57.82,7100.0,49.6571,49.7773,49.6227,49.6571,7100.0
2010-10-19 11:00:00,57.8,57.8,57.64,57.68,1500.0,49.6399,49.6399,49.5025,49.5368,1500.0
2010-10-19 11:30:00,57.73,58.01,57.73,58.01,6700.0,49.5798,49.8202,49.5798,49.8202,6700.0
2010-10-19 12:00:00,58.02,58.06,57.9,57.91,2400.0,49.8288,49.8632,49.7258,49.7343,2400.0
2010-10-19 12:30:00,57.9,57.94,57.84,57.88,7300.0,49.7258,49.7601,49.6742,49.7086,7300.0
2010-10-19 13:00:00,57.89,57.89,57.73,57.73,6800.0,49.7172,49.7172,49.5798,49.5798,6800.0
2010-10-19 13:30:00,57.75,57.78,57.5,57.52,5700.0,49.5969,49.6227,49.3822,49.3994,5700.0
2010-10-19 14:00:00,57.5,57.5,57.25,57.25,11200.0,49.3822,49.3822,49.1675,49.1675,11200.0
2010-10-19 14:30:00,57.32,57.47,57.31,57.44,7300.0,49.2276,49.3565,49.2191,49.3307,7300.0
2010-10-19 15:00:00,57.41,57.42,57.17,57.17,9200.0,49.3049,49.3135,49.0988,49.0988,9200.0
2010-10-19 15:30:00,57.18,57.52,57.1,57.5,15200.0,49.1074,49.3994,49.0387,49.3822,15200.0
2010-10-20 09:30:00,57.66,57.92,57.64,57.84,12600.0,49.5196,49.7429,49.5025,49.6742,12600.0
2010-10-20 10:00:00,57.73,57.79,57.55,57.65,5900.0,49.5798,49.6313,49.4252,49.5111,5900.0
2010-10-20 10:30:00,57.77,57.99,57.75,57.98,8000.0,49.6141,49.8031,49.5969,49.7945,8000.0
2010-10-20 11:00:00,57.95,58.1,57.92,58.1,9900.0,49.7687,49.8975,49.7429,49.8975,9900.0
2010-10-20 11:30:00,58.13,58.15,58.07,58.13,4700.0,49.9233,49.9405,49.8718,49.9233,4700.0
2010-10-20 12:00:00,58.1,58.3,58.1,58.21,8900.0,49.8975,50.0693,49.8975,49.992,8900.0
2010-10-20 12:30:00,58.22,58.23,58.1,58.12,7700.0,50.0006,50.0092,49.8975,49.9147,7700.0
2010-10-20 13:00:00,58.16,58.21,58.09,58.17,5300.0,49.949,49.992,49.8889,49.9576,5300.0
2010-10-20 13:30:00,58.15,58.15,58.07,58.08,3000.0,49.9405,49.9405,49.8718,49.8803,3000.0
2010-10-20 14:00:00,58.09,58.19,57.97,58.13,9300.0,49.8889,49.9748,49.7859,49.9233,9300.0
2010-10-20 14:30:00,58.15,58.22,58.08,58.13,5600.0,49.9405,50.0006,49.8803,49.9233,5600.0
2010-10-20 15:00:00,58.13,58.19,58.04,58.19,17200.0,49.9233,49.9748,49.846,49.9748,17200.0
2010-10-20 15:30:00,58.13,58.16,57.9,57.91,11600.0,49.9233,49.949,49.7258,49.7343,11600.0
2010-10-21 09:30:00,58.21,58.41,58.17,58.31,13800.0,49.992,50.1638,49.9576,50.0779,13800.0
2010-10-21 10:00:00,58.31,58.41,58.17,58.34,10000.0,50.0779,50.1638,49.9576,50.1036,10000.0
2010-10-21 10:30:00,58.34,58.43,58.34,58.41,8300.0,50.1036,50.1809,50.1036,50.1638,8300.0
2010-10-21 11:00:00,58.43,58.43,58.13,58.18,11300.0,50.1809,50.1809,49.9233,49.9662,11300.0
2010-10-21 11:30:00,58.21,58.21,57.93,58.08,21700.0,49.992,49.992,49.7515,49.8803,21700.0
2010-10-21 12:00:00,58.1,58.1,58.0,58.1,2900.0,49.8975,49.8975,49.8116,49.8975,2900.0
2010-10-21 12:30:00,58.05,58.05,57.87,57.94,2900.0,49.8546,49.8546,49.7,49.7601,2900.0
2010-10-21 13:00:00,58.04,58.06,58.01,58.01,1700.0,49.846,49.8632,49.8202,49.8202,1700.0
2010-10-21 13:30:00,58.03,58.03,57.46,57.46,5700.0,49.8374,49.8374,49.3479,49.3479,5700.0
2010-10-21 14:00:00,57.43,57.6,57.43,57.6,2600.0,49.3221,49.4681,49.3221,49.4681,2600.0
2010-10-21 14:30:00,57.63,57.77,57.62,57.74,7600.0,49.4939,49.6141,49.4853,49.5883,7600.0
2010-10-21 15:00:00,57.75,57.98,57.75,57.97,6200.0,49.5969,49.7945,49.5969,49.7859,6200.0
2010-10-21 15:30:00,58.02,58.02,57.89,57.98,8900.0,49.8288,49.8288,49.7172,49.7945,8900.0
2010-10-22 09:30:00,58.04,58.32,57.9,58.14,5200.0,49.846,50.0865,49.7258,49.9319,5200.0
2010-10-22 10:00:00,58.1,58.18,58.09,58.18,3000.0,49.8975,49.9662,49.8889,49.9662,3000.0
2010-10-22 10:30:00,58.21,58.28,58.16,58.28,3700.0,49.992,50.0521,49.949,50.0521,3700.0
2010-10-22 11:00:00,58.24,58.33,58.24,58.27,8900.0,50.0178,50.095,50.0178,50.0435,8900.0
2010-10-22 11:30:00,58.33,58.34,58.23,58.28,3200.0,50.095,50.1036,50.0092,50.0521,3200.0
2010-10-22 12:00:00,58.26,58.35,58.26,58.34,1800.0,50.0349,50.1122,50.0349,50.1036,1800.0
2010-10-22 12:30:00,58.42,58.42,58.35,58.38,9600.0,50.1723,50.1723,50.1122,50.138,9600.0
2010-10-22 13:00:00,58.4,58.42,58.35,58.4,5900.0,50.1552,50.1723,50.1122,50.1552,5900.0
2010-10-22 13:30:00,58.42,58.42,58.33,58.33,5200.0,50.1723,50.1723,50.095,50.095,5200.0
2010-10-22 14:00:00,58.32,58.43,58.3,58.43,4700.0,50.0865,50.1809,50.0693,50.1809,4700.0
2010-10-22 14:30:00,58.44,58.44,58.36,58.38,7600.0,50.1895,50.1895,50.1208,50.138,7600.0
2010-10-22 15:00:00,58.38,58.44,58.36,58.39,2000.0,50.138,50.1895,50.1208,50.1466,2000.0
2010-10-22 15:30:00,58.37,58.42,58.32,58.41,9700.0,50.1294,50.1723,50.0865,50.1638,9700.0
2010-10-25 09:30:00,58.68,58.98,58.61,58.98,32200.0,50.3956,50.6533,50.3355,50.6533,32200.0
2010-10-25 10:00:00,58.98,59.07,58.95,59.0,15100.0,50.6533,50.7306,50.6275,50.6705,15100.0
2010-10-25 10:30:00,58.95,58.95,58.73,58.76,5700.0,50.6275,50.6275,50.4386,50.4643,5700.0
2010-10-25 11:00:00,58.8,58.85,58.7,58.82,8300.0,50.4987,50.5416,50.4128,50.5159,8300.0
2010-10-25 11:30:00,58.86,58.87,58.81,58.83,5500.0,50.5502,50.5588,50.5073,50.5245,5500.0
2010-10-25 12:00:00,58.8,58.82,58.68,58.75,9200.0,50.4987,50.5159,50.3956,50.4558,9200.0
2010-10-25 12:30:00,58.73,58.8,58.71,58.72,3800.0,50.4386,50.4987,50.4214,50.43,3800.0
2010-10-25 13:00:00,58.73,58.86,58.71,58.86,3500.0,50.4386,50.5502,50.4214,50.5502,3500.0
2010-10-25 13:30:00,58.84,58.9,58.84,58.86,4100.0,50.533,50.5846,50.533,50.5502,4100.0
2010-10-25 14:00:00,58.88,58.93,58.86,58.92,9100.0,50.5674,50.6103,50.5502,50.6018,9100.0
2010-10-25 14:30:00,58.93,58.96,58.79,58.86,3400.0,50.6103,50.6361,50.4901,50.5502,3400.0
2010-10-25 15:00:00,58.87,58.98,58.84,58.97,6600.0,50.5588,50.6533,50.533,50.6447,6600.0
2010-10-25 15:30:00,58.95,58.97,58.66,58.69,8300.0,50.6275,50.6447,50.3785,50.4042,8300.0
2010-10-26 09:30:00,58.41,58.42,58.1,58.24,28000.0,50.1638,50.1723,49.8975,50.0178,28000.0
2010-10-26 10:00:00,58.24,58.69,58.23,58.64,9200.0,50.0178,50.4042,50.0092,50.3613,9200.0
2010-10-26 10:30:00,58.67,58.68,58.53,58.68,6000.0,50.387,50.3956,50.2668,50.3956,6000.0
2010-10-26 11:00:00,58.73,58.74,58.57,58.73,29900.0,50.4386,50.4472,50.3012,50.4386,29900.0
2010-10-26 11:30:00,58.67,58.7,58.65,58.65,1300.0,50.387,50.4128,50.3699,50.3699,1300.0
2010-10-26 12:00:00,58.78,58.82,58.78,58.82,1800.0,50.4815,50.5159,50.4815,50.5159,1800.0
2010-10-26 12:30:00,58.82,58.82,58.74,58.74,1800.0,50.5159,50.5159,50.4472,50.4472,1800.0
2010-10-26 13:00:00,58.75,58.81,58.73,58.81,2000.0,50.4558,50.5073,50.4386,50.5073,2000.0
2010-10-26 13:30:00,58.71,58.79,58.62,58.62,5600.0,50.4214,50.4901,50.3441,50.3441,5600.0
2010-10-26 14:00:00,58.66,58.69,58.57,58.69,15000.0,50.3785,50.4042,50.3012,50.4042,15000.0
2010-10-26 14:30:00,58.67,58.75,58.62,58.73,24800.0,50.387,50.4558,50.3441,50.4386,24800.0
2010-10-26 15:00:00,58.75,58.83,58.72,58.78,8400.0,50.4558,50.5245,50.43,50.4815,8400.0
2010-10-26 15:30:00,58.76,58.82,58.71,58.74,7200.0,50.4643,50.5159,50.4214,50.4472,7200.0
2010-10-27 09:30:00,58.46,58.82,58.42,58.82,12900.0,50.2067,50.5159,50.1723,50.5159,12900.0
2010-10-27 10:00:00,58.86,58.87,58.65,58.66,9200.0,50.5502,50.5588,50.3699,50.3785,9200.0
2010-10-27 10:30:00,58.65,58.74,58.57,58.58,8200.0,50.3699,50.4472,50.3012,50.3098,8200.0
2010-10-27 11:00:00,58.52,58.53,58.44,58.53,2500.0,50.2582,50.2668,50.1895,50.2668,2500.0
2010-10-27 11:30:00,58.48,58.63,58.46,58.59,6100.0,50.2239,50.3527,50.2067,50.3183,6100.0
2010-10-27 12:00:00,58.61,58.61,58.56,58.59,2400.0,50.3355,50.3355,50.2926,50.3183,2400.0
2010-10-27 12:30:00,58.57,58.57,58.49,58.55,3200.0,50.3012,50.3012,50.2325,50.284,3200.0
2010-10-27 13:00:00,58.6,58.62,58.5,58.62,5700.0,50.3269,50.3441,50.241,50.3441,5700.0
2010-10-27 13:30:00,58.62,58.69,58.56,58.67,700.0,50.3441,50.4042,50.2926,50.387,700.0
2010-10-27 14:00:00,58.74,58.82,58.72,58.76,5900.0,50.4472,50.5159,50.43,50.4643,5900.0
2010-10-27 14:30:00,58.74,58.95,58.74,58.89,4900.0,50.4472,50.6275,50.4472,50.576,4900.0
2010-10-27 15:00:00,58.93,58.96,58.84,58.96,2600.0,50.6103,50.6361,50.533,50.6361,2600.0
2010-10-27 15:30:00,58.97,59.12,58.92,59.1,15000.0,50.6447,50.7735,50.6018,50.7563,15000.0
2010-10-28 09:30:00,59.36,59.36,59.08,59.08,10400.0,50.9796,50.9796,50.7392,50.7392,10400.0
2010-10-28 10:00:00,59.13,59.17,58.86,58.86,2300.0,50.7821,50.8165,50.5502,50.5502,2300.0
2010-10-28 10:30:00,58.76,58.83,58.74,58.83,3600.0,50.4643,50.5245,50.4472,50.5245,3600.0
2010-10-28 11:00:00,58.86,58.98,58.84,58.97,3900.0,50.5502,50.6533,50.533,50.6447,3900.0
2010-10-28 11:30:00,58.9,58.92,58.75,58.75,4700.0,50.5846,50.6018,50.4558,50.4558,4700.0
2010-10-28 12:00:00,58.67,58.72,58.67,58.67,4200.0,50.387,50.43,50.387,50.387,4200.0
2010-10-28 12:30:00,58.66,58.75,58.66,58.75,3100.0,50.3785,50.4558,50.3785,50.4558,3100.0
2010-10-28 13:00:00,58.68,58.96,58.65,58.87,7500.0,50.3956,50.6361,50.3699,50.5588,7500.0
2010-10-28 13:30:00,58.94,58.94,58.88,58.88,300.0,50.6189,50.6189,50.5674,50.5674,300.0
2010-10-28 14:00:00,58.89,59.07,58.87,59.02,4200.0,50.576,50.7306,50.5588,50.6876,4200.0
2010-10-28 14:30:00,59.07,59.1,59.03,59.06,26200.0,50.7306,50.7563,50.6962,50.722,26200.0
2010-10-28 15:00:00,59.07,59.12,58.95,58.99,12900.0,50.7306,50.7735,50.6275,50.6619,12900.0
2010-10-28 15:30:00,58.98,59.2,58.97,59.07,19900.0,50.6533,50.8422,50.6447,50.7306,19900.0
2010-10-29 09:30:00,59.14,59.4,59.14,59.2,11500.0,50.7907,51.014,50.7907,50.8422,11500.0
2010-10-29 10:00:00,59.28,59.43,59.27,59.37,6800.0,50.9109,51.0398,50.9023,50.9882,6800.0
2010-10-29 10:30:00,59.28,59.28,59.14,59.24,6200.0,50.9109,50.9109,50.7907,50.8766,6200.0
2010-10-29 11:00:00,59.25,59.3,59.25,59.28,2200.0,50.8852,50.9281,50.8852,50.9109,2200.0
2010-10-29 11:30:00,59.21,59.24,59.17,59.22,2800.0,50.8508,50.8766,50.8165,50.8594,2800.0
2010-10-29 12:00:00,59.24,59.35,59.24,59.35,1100.0,50.8766,50.971,50.8766,50.971,1100.0
2010-10-29 12:30:00,59.36,59.44,59.36,59.39,5800.0,50.9796,51.0483,50.9796,51.0054,5800.0
2010-10-29 13:00:00,59.36,59.37,59.35,59.37,1800.0,50.9796,50.9882,50.971,50.9882,1800.0
2010-10-29 13:30:00,59.39,59.45,59.37,59.45,1000.0,51.0054,51.0569,50.9882,51.0569,1000.0
2010-10-29 14:00:00,59.47,59.47,59.38,59.4,4300.0,51.0741,51.0741,50.9968,51.014,4300.0
2010-10-29 14:30:00,59.38,59.38,59.28,59.28,15600.0,50.9968,50.9968,50.9109,50.9109,15600.0
2010-10-29 15:00:00,59.25,59.26,59.22,59.24,1000.0,50.8852,50.8938,50.8594,50.8766,1000.0
2010-10-29 15:30:00,59.31,59.35,59.16,59.16,16700.0,50.9367,50.971,50.8079,50.8079,16700.0
2010-11-01 09:30:00,59.4,59.75,59.3,59.6,18300.0,51.014,51.3146,50.9281,51.1858,18300.0
2010-11-01 10:00:00,59.61,59.8,59.61,59.69,8400.0,51.1943,51.3575,51.1943,51.263,8400.0
2010-11-01 10:30:00,59.68,59.7,59.52,59.52,27500.0,51.2545,51.2716,51.117,51.117,27500.0
2010-11-01 11:00:00,59.52,59.52,59.17,59.18,12000.0,51.117,51.117,50.8165,50.825,12000.0
2010-11-01 11:30:00,59.15,59.2,59.09,59.2,2800.0,50.7993,50.8422,50.7478,50.8422,2800.0
2010-11-01 12:00:00,59.26,59.37,59.21,59.33,4900.0,50.8938,50.9882,50.8508,50.9539,4900.0
2010-11-01 12:30:00,59.35,59.36,59.27,59.29,2800.0,50.971,50.9796,50.9023,50.9195,2800.0
2010-11-01 13:00:00,59.3,59.34,59.23,59.31,1100.0,50.9281,50.9625,50.868,50.9367,1100.0
2010-11-01 13:30:00,59.27,59.39,59.27,59.36,3400.0,50.9023,51.0054,50.9023,50.9796,3400.0
2010-11-01 14:00:00,59.35,59.36,59.28,59.32,55000.0,50.971,50.9796,50.9109,50.9453,55000.0
2010-11-01 14:30:00,59.29,59.31,59.17,59.19,22800.0,50.9195,50.9367,50.8165,50.8336,22800.0
2010-11-01 15:00:00,59.19,59.19,58.91,59.1,8200.0,50.8336,50.8336,50.5932,50.7563,8200.0
2010-11-01 15:30:00,59.09,59.23,59.08,59.23,10500.0,50.7478,50.868,50.7392,50.868,10500.0
2010-11-02 09:30:00,59.64,59.85,59.64,59.78,8900.0,51.2201,51.4005,51.2201,51.3403,8900.0
2010-11-02 10:00:00,59.77,59.78,59.64,59.7,19300.0,51.3318,51.3403,51.2201,51.2716,19300.0
2010-11-02 10:30:00,59.67,59.69,59.59,59.69,2300.0,51.2459,51.263,51.1772,51.263,2300.0
2010-11-02 11:00:00,59.69,59.78,59.68,59.78,5000.0,51.263,51.3403,51.2545,51.3403,5000.0
2010-11-02 11:30:00,59.71,59.73,59.66,59.7,3500.0,51.2802,51.2974,51.2373,51.2716,3500.0
2010-11-02 12:00:00,59.67,59.77,59.67,59.69,3300.0,51.2459,51.3318,51.2459,51.263,3300.0
2010-11-02 12:30:00,59.7,59.81,59.69,59.8,2000.0,51.2716,51.3661,51.263,51.3575,2000.0
2010-11-02 13:00:00,59.8,59.85,59.79,59.81,19100.0,51.3575,51.4005,51.3489,51.3661,19100.0
2010-11-02 13:30:00,59.82,59.94,59.81,59.91,17200.0,51.3747,51.4778,51.3661,51.452,17200.0
2010-11-02 14:00:00,59.91,59.93,59.81,59.84,4700.0,51.452,51.4692,51.3661,51.3919,4700.0
2010-11-02 14:30:00,59.84,59.85,59.77,59.84,5500.0,51.3919,51.4005,51.3318,51.3919,5500.0
2010-11-02 15:00:00,59.86,59.88,59.82,59.85,10300.0,51.409,51.4262,51.3747,51.4005,10300.0
2010-11-02 15:30:00,59.85,59.85,59.74,59.79,33800.0,51.4005,51.4005,51.306,51.3489,33800.0
2010-11-03 09:30:00,59.87,59.99,59.87,59.95,5700.0,51.4176,51.5207,51.4176,51.4863,5700.0
2010-11-03 10:00:00,59.97,60.0,59.93,59.96,6100.0,51.5035,51.5293,51.4692,51.4949,6100.0
2010-11-03 10:30:00,59.93,59.97,59.8,59.83,4800.0,51.4692,51.5035,51.3575,51.3833,4800.0
2010-11-03 11:00:00,59.79,59.79,59.65,59.65,3500.0,51.3489,51.3489,51.2287,51.2287,3500.0
2010-11-03 11:30:00,59.72,59.79,59.72,59.76,2100.0,51.2888,51.3489,51.2888,51.3232,2100.0
2010-11-03 12:00:00,59.75,59.75,59.66,59.69,1600.0,51.3146,51.3146,51.2373,51.263,1600.0
2010-11-03 12:30:00,59.71,59.75,59.68,59.75,1900.0,51.2802,51.3146,51.2545,51.3146,1900.0
2010-11-03 13:00:00,59.79,59.85,59.79,59.8,3900.0,51.3489,51.4005,51.3489,51.3575,3900.0
2010-11-03 13:30:00,59.81,59.81,59.75,59.8,2100.0,51.3661,51.3661,51.3146,51.3575,2100.0
2010-11-03 14:00:00,59.8,60.08,59.58,59.58,18900.0,51.3575,51.598,51.1686,51.1686,18900.0
2010-11-03 14:30:00,59.58,60.14,59.45,60.14,16700.0,51.1686,51.6495,51.0569,51.6495,16700.0
2010-11-03 15:00:00,60.08,60.21,60.07,60.08,11200.0,51.598,51.7096,51.5894,51.598,11200.0
2010-11-03 15:30:00,60.08,60.14,59.97,60.14,21400.0,51.598,51.6495,51.5035,51.6495,21400.0
2010-11-04 09:30:00,60.87,61.05,60.87,60.92,21900.0,52.2765,52.431,52.2765,52.3194,21900.0
2010-11-04 10:00:00,60.92,60.96,60.71,60.95,10000.0,52.3194,52.3537,52.139,52.3452,10000.0
2010-11-04 10:30:00,60.94,61.11,60.89,61.11,4500.0,52.3366,52.4826,52.2936,52.4826,4500.0
2010-11-04 11:00:00,61.12,61.15,61.05,61.05,9500.0,52.4912,52.5169,52.431,52.431,9500.0
2010-11-04 11:30:00,61.05,61.07,60.99,60.99,3600.0,52.431,52.4482,52.3795,52.3795,3600.0
2010-11-04 12:00:00,60.97,61.03,60.91,61.03,5000.0,52.3623,52.4139,52.3108,52.4139,5000.0
2010-11-04 12:30:00,61.04,61.12,61.03,61.11,8700.0,52.4225,52.4912,52.4139,52.4826,8700.0
2010-11-04 13:00:00,61.11,61.15,61.07,61.12,3600.0,52.4826,52.5169,52.4482,52.4912,3600.0
2010-11-04 13:30:00,61.12,61.12,61.03,61.03,4900.0,52.4912,52.4912,52.4139,52.4139,4900.0
2010-11-04 14:00:00,61.01,61.09,61.0,61.04,5500.0,52.3967,52.4654,52.3881,52.4225,5500.0
2010-11-04 14:30:00,61.05,61.13,61.03,61.04,10900.0,52.431,52.4997,52.4139,52.4225,10900.0
2010-11-04 15:00:00,61.06,61.13,61.03,61.13,9500.0,52.4396,52.4997,52.4139,52.4997,9500.0
2010-11-04 15:30:00,61.15,61.15,60.96,61.1,22200.0,52.5169,52.5169,52.3537,52.474,22200.0
2010-11-05 09:30:00,61.18,61.18,60.97,60.99,26300.0,52.5427,52.5427,52.3623,52.3795,26300.0
2010-11-05 10:00:00,60.99,61.07,60.95,61.04,8900.0,52.3795,52.4482,52.3452,52.4225,8900.0
2010-11-05 10:30:00,61.04,61.2,61.04,61.17,11600.0,52.4225,52.5599,52.4225,52.5341,11600.0
2010-11-05 11:00:00,61.16,61.16,61.07,61.09,16500.0,52.5255,52.5255,52.4482,52.4654,16500.0
2010-11-05 11:30:00,61.1,61.15,60.94,60.94,7700.0,52.474,52.5169,52.3366,52.3366,7700.0
2010-11-05 12:00:00,60.96,60.97,60.91,60.96,5200.0,52.3537,52.3623,52.3108,52.3537,5200.0
2010-11-05 12:30:00,60.95,61.07,60.91,61.05,4000.0,52.3452,52.4482,52.3108,52.431,4000.0
2010-11-05 13:00:00,61.08,61.15,61.08,61.15,2700.0,52.4568,52.5169,52.4568,52.5169,2700.0
2010-11-05 13:30:00,61.12,61.12,61.07,61.1,9500.0,52.4912,52.4912,52.4482,52.474,9500.0
2010-11-05 14:00:00,61.11,61.12,60.93,60.93,33100.0,52.4826,52.4912,52.328,52.328,33100.0
2010-11-05 14:30:00,61.02,61.07,60.98,61.07,8000.0,52.4053,52.4482,52.3709,52.4482,8000.0
2010-11-05 15:00:00,61.04,61.06,60.98,61.06,3300.0,52.4225,52.4396,52.3709,52.4396,3300.0
2010-11-05 15:30:00,61.07,61.18,60.97,61.14,27900.0,52.4482,52.5427,52.3623,52.5083,27900.0
2010-11-08 09:30:00,61.09,61.22,61.0,61.06,17900.0,52.4654,52.577,52.3881,52.4396,17900.0
2010-11-08 10:00:00,61.1,61.39,61.1,61.35,6100.0,52.474,52.723,52.474,52.6887,6100.0
2010-11-08 10:30:00,61.35,61.38,61.29,61.29,13600.0,52.6887,52.7145,52.6372,52.6372,13600.0
2010-11-08 11:00:00,61.27,61.27,61.19,61.27,4300.0,52.62,52.62,52.5513,52.62,4300.0
2010-11-08 11:30:00,61.28,61.31,61.25,61.27,7500.0,52.6286,52.6543,52.6028,52.62,7500.0
2010-11-08 12:00:00,61.31,61.34,61.24,61.33,3200.0,52.6543,52.6801,52.5942,52.6715,3200.0
2010-11-08 12:30:00,61.3,61.34,61.3,61.34,2100.0,52.6457,52.6801,52.6457,52.6801,2100.0
2010-11-08 13:00:00,61.35,61.35,61.31,61.32,4200.0,52.6887,52.6887,52.6543,52.6629,4200.0
2010-11-08 13:30:00,61.33,61.33,61.23,61.28,4300.0,52.6715,52.6715,52.5856,52.6286,4300.0
2010-11-08 14:00:00,61.3,61.36,61.3,61.34,5200.0,52.6457,52.6973,52.6457,52.6801,5200.0
2010-11-08 14:30:00,61.31,61.32,61.23,61.24,7000.0,52.6543,52.6629,52.5856,52.5942,7000.0
2010-11-08 15:00:00,61.29,61.3,61.2,61.27,6400.0,52.6372,52.6457,52.5599,52.62,6400.0
2010-11-08 15:30:00,61.33,61.33,61.18,61.27,18300.0,52.6715,52.6715,52.5427,52.62,18300.0
2010-11-09 09:30:00,61.52,61.52,61.27,61.37,19200.0,52.8347,52.8347,52.62,52.7059,19200.0
2010-11-09 10:00:00,61.43,61.62,61.4,61.61,19500.0,52.7574,52.9206,52.7316,52.912,19500.0
2010-11-09 10:30:00,61.57,61.58,61.47,61.49,2600.0,52.8776,52.8862,52.7917,52.8089,2600.0
2010-11-09 11:00:00,61.46,61.49,61.32,61.39,8900.0,52.7832,52.8089,52.6629,52.723,8900.0
2010-11-09 11:30:00,61.38,61.39,61.2,61.2,5500.0,52.7145,52.723,52.5599,52.5599,5500.0
2010-11-09 12:00:00,61.23,61.3,61.23,61.3,1900.0,52.5856,52.6457,52.5856,52.6457,1900.0
2010-11-09 12:30:00,61.32,61.32,61.25,61.27,1300.0,52.6629,52.6629,52.6028,52.62,1300.0
2010-11-09 13:00:00,61.36,61.39,61.26,61.26,5500.0,52.6973,52.723,52.6114,52.6114,5500.0
2010-11-09 13:30:00,61.26,61.26,60.99,61.13,4200.0,52.6114,52.6114,52.3795,52.4997,4200.0
2010-11-09 14:00:00,61.11,61.2,61.11,61.14,3500.0,52.4826,52.5599,52.4826,52.5083,3500.0
2010-11-09 14:30:00,61.2,61.25,61.19,61.22,1800.0,52.5599,52.6028,52.5513,52.577,1800.0
2010-11-09 15:00:00,61.18,61.18,61.03,61.1,15000.0,52.5427,52.5427,52.4139,52.474,15000.0
2010-11-09 15:30:00,61.01,61.11,60.75,60.95,30800.0,52.3967,52.4826,52.1734,52.3452,30800.0
2010-11-10 09:30:00,61.02,61.07,60.56,60.67,22000.0,52.4053,52.4482,52.0102,52.1047,22000.0
2010-11-10 10:00:00,60.63,60.65,60.52,60.53,5300.0,52.0703,52.0875,51.9759,51.9845,5300.0
2010-11-10 10:30:00,60.59,60.69,60.51,60.65,25500.0,52.036,52.1219,51.9673,52.0875,25500.0
2010-11-10 11:00:00,60.68,60.76,60.64,60.76,43800.0,52.1133,52.182,52.0789,52.182,43800.0
2010-11-10 11:30:00,60.83,61.05,60.83,61.05,42400.0,52.2421,52.431,52.2421,52.431,42400.0
2010-11-10 12:00:00,61.02,61.06,60.9,60.93,17200.0,52.4053,52.4396,52.3022,52.328,17200.0
2010-11-10 12:30:00,60.94,60.94,60.88,60.94,3300.0,52.3366,52.3366,52.285,52.3366,3300.0
2010-11-10 13:00:00,60.78,61.11,60.78,61.06,10100.0,52.1992,52.4826,52.1992,52.4396,10100.0
2010-11-10 13:30:00,61.1,61.1,60.97,61.05,3000.0,52.474,52.474,52.3623,52.431,3000.0
2010-11-10 14:00:00,61.06,61.19,61.04,61.11,4900.0,52.4396,52.5513,52.4225,52.4826,4900.0
2010-11-10 14:30:00,61.11,61.14,61.08,61.11,4100.0,52.4826,52.5083,52.4568,52.4826,4100.0
2010-11-10 15:00:00,61.15,61.15,61.07,61.1,2200.0,52.5169,52.5169,52.4482,52.474,2200.0
2010-11-10 15:30:00,61.15,61.17,61.07,61.16,6700.0,52.5169,52.5341,52.4482,52.5255,6700.0
2010-11-11 09:30:00,59.95,59.95,59.45,59.71,57000.0,51.4863,51.4863,51.0569,51.2802,57000.0
2010-11-11 10:00:00,59.71,59.94,59.65,59.93,24800.0,51.2802,51.4778,51.2287,51.4692,24800.0
2010-11-11 10:30:00,59.89,59.93,59.79,59.93,6300.0,51.4348,51.4692,51.3489,51.4692,6300.0
2010-11-11 11:00:00,59.93,59.98,59.78,59.78,6000.0,51.4692,51.5121,51.3403,51.3403,6000.0
2010-11-11 11:30:00,59.78,59.95,59.78,59.94,8000.0,51.3403,51.4863,51.3403,51.4778,8000.0
2010-11-11 12:00:00,59.92,60.06,59.91,60.01,5900.0,51.4606,51.5808,51.452,51.5379,5900.0
2010-11-11 12:30:00,60.04,60.04,59.97,59.98,3700.0,51.5636,51.5636,51.5035,51.5121,3700.0
2010-11-11 13:00:00,59.95,60.01,59.94,59.97,8900.0,51.4863,51.5379,51.4778,51.5035,8900.0
2010-11-11 13:30:00,59.98,60.14,59.97,60.14,7100.0,51.5121,51.6495,51.5035,51.6495,7100.0
2010-11-11 14:00:00,60.08,60.21,60.07,60.17,5100.0,51.598,51.7096,51.5894,51.6753,5100.0
2010-11-11 14:30:00,60.25,60.26,60.12,60.12,16100.0,51.744,51.7526,51.6323,51.6323,16100.0
2010-11-11 15:00:00,60.13,60.16,60.07,60.15,5200.0,51.6409,51.6667,51.5894,51.6581,5200.0
2010-11-11 15:30:00,60.06,60.19,60.02,60.19,18500.0,51.5808,51.6925,51.5465,51.6925,18500.0
2010-11-12 09:30:00,59.87,60.22,59.84,60.2,13700.0,51.4176,51.7182,51.3919,51.701,13700.0
2010-11-12 10:00:00,60.13,60.13,59.94,59.94,3100.0,51.6409,51.6409,51.4778,51.4778,3100.0
2010-11-12 10:30:00,59.86,59.9,59.66,59.68,25000.0,51.409,51.4434,51.2373,51.2545,25000.0
2010-11-12 11:00:00,59.65,59.74,59.56,59.74,14300.0,51.2287,51.306,51.1514,51.306,14300.0
2010-11-12 11:30:00,59.71,59.71,59.52,59.52,2200.0,51.2802,51.2802,51.117,51.117,2200.0
2010-11-12 12:00:00,59.49,59.51,59.15,59.15,21500.0,51.0913,51.1085,50.7993,50.7993,21500.0
2010-11-12 12:30:00,59.0,59.21,58.98,59.09,9400.0,50.6705,50.8508,50.6533,50.7478,9400.0
2010-11-12 13:00:00,59.11,59.33,59.07,59.33,7900.0,50.7649,50.9539,50.7306,50.9539,7900.0
2010-11-12 13:30:00,59.28,59.37,59.23,59.23,8000.0,50.9109,50.9882,50.868,50.868,8000.0
2010-11-12 14:00:00,59.17,59.36,59.17,59.3,7900.0,50.8165,50.9796,50.8165,50.9281,7900.0
2010-11-12 14:30:00,59.25,59.48,59.25,59.42,8500.0,50.8852,51.0827,50.8852,51.0312,8500.0
2010-11-12 15:00:00,59.46,59.56,59.35,59.35,5900.0,51.0655,51.1514,50.971,50.971,5900.0
2010-11-12 15:30:00,59.41,59.46,59.32,59.34,7800.0,51.0226,51.0655,50.9453,50.9625,7800.0
2010-11-15 09:30:00,59.65,59.65,59.32,59.32,7200.0,51.2287,51.2287,50.9453,50.9453,7200.0
2010-11-15 10:00:00,59.27,59.38,59.15,59.37,9400.0,50.9023,50.9968,50.7993,50.9882,9400.0
2010-11-15 10:30:00,59.4,59.44,59.31,59.35,9100.0,51.014,51.0483,50.9367,50.971,9100.0
2010-11-15 11:00:00,59.35,59.38,59.2,59.27,8100.0,50.971,50.9968,50.8422,50.9023,8100.0
2010-11-15 11:30:00,59.35,59.53,59.35,59.49,8100.0,50.971,51.1256,50.971,51.0913,8100.0
2010-11-15 12:00:00,59.52,59.52,59.37,59.43,3300.0,51.117,51.117,50.9882,51.0398,3300.0
2010-11-15 12:30:00,59.41,59.49,59.39,59.48,3200.0,51.0226,51.0913,51.0054,51.0827,3200.0
2010-11-15 13:00:00,59.5,59.58,59.42,59.54,7400.0,51.0999,51.1686,51.0312,51.1342,7400.0
2010-11-15 13:30:00,59.53,59.59,59.51,59.53,2700.0,51.1256,51.1772,51.1085,51.1256,2700.0
2010-11-15 14:00:00,59.51,59.53,59.35,59.36,4100.0,51.1085,51.1256,50.971,50.9796,4100.0
2010-11-15 14:30:00,59.38,59.45,59.32,59.45,4600.0,50.9968,51.0569,50.9453,51.0569,4600.0
2010-11-15 15:00:00,59.34,59.39,59.18,59.19,3100.0,50.9625,51.0054,50.825,50.8336,3100.0
2010-11-15 15:30:00,59.19,59.26,59.1,59.1,9800.0,50.8336,50.8938,50.7563,50.7563,9800.0
2010-11-16 09:30:00,58.66,58.79,58.56,58.69,11300.0,50.3785,50.4901,50.2926,50.4042,11300.0
2010-11-16 10:00:00,58.7,58.8,58.57,58.62,5100.0,50.4128,50.4987,50.3012,50.3441,5100.0
2010-11-16 10:30:00,58.59,58.59,58.34,58.39,13600.0,50.3183,50.3183,50.1036,50.1466,13600.0
2010-11-16 11:00:00,58.37,58.37,57.88,58.04,33200.0,50.1294,50.1294,49.7086,49.846,33200.0
2010-11-16 11:30:00,58.09,58.18,57.89,58.01,8600.0,49.8889,49.9662,49.7172,49.8202,8600.0
2010-11-16 12:00:00,58.06,58.17,58.0,58.09,6500.0,49.8632,49.9576,49.8116,49.8889,6500.0
2010-11-16 12:30:00,58.07,58.07,57.95,58.07,6900.0,49.8718,49.8718,49.7687,49.8718,6900.0
2010-11-16 13:00:00,58.15,58.15,58.07,58.15,92300.0,49.9405,49.9405,49.8718,49.9405,92300.0
2010-11-16 13:30:00,58.14,58.29,58.14,58.27,8800.0,49.9319,50.0607,49.9319,50.0435,8800.0
2010-11-16 14:00:00,58.29,58.29,58.15,58.15,4300.0,50.0607,50.0607,49.9405,49.9405,4300.0
2010-11-16 14:30:00,58.14,58.14,58.05,58.09,4800.0,49.9319,49.9319,49.8546,49.8889,4800.0
2010-11-16 15:00:00,58.14,58.14,57.85,58.04,2900.0,49.9319,49.9319,49.6828,49.846,2900.0
2010-11-16 15:30:00,58.02,58.13,57.94,58.09,11900.0,49.8288,49.9233,49.7601,49.8889,11900.0
2010-11-17 09:30:00,58.09,58.3,58.08,58.24,16200.0,49.8889,50.0693,49.8803,50.0178,16200.0
2010-11-17 10:00:00,58.31,58.45,58.3,58.45,4200.0,50.0779,50.1981,50.0693,50.1981,4200.0
2010-11-17 10:30:00,58.46,58.46,58.35,58.35,2700.0,50.2067,50.2067,50.1122,50.1122,2700.0
2010-11-17 11:00:00,58.36,58.44,58.33,58.39,3800.0,50.1208,50.1895,50.095,50.1466,3800.0
2010-11-17 11:30:00,58.36,58.38,58.29,58.38,5600.0,50.1208,50.138,50.0607,50.138,5600.0
2010-11-17 12:00:00,58.35,58.37,58.32,58.32,5700.0,50.1122,50.1294,50.0865,50.0865,5700.0
2010-11-17 12:30:00,58.28,58.34,58.28,58.31,3500.0,50.0521,50.1036,50.0521,50.0779,3500.0
2010-11-17 13:00:00,58.3,58.36,58.3,58.36,1400.0,50.0693,50.1208,50.0693,50.1208,1400.0
2010-11-17 13:30:00,58.42,58.44,58.36,58.36,1500.0,50.1723,50.1895,50.1208,50.1208,1500.0
2010-11-17 14:00:00,58.38,58.41,58.34,58.37,7500.0,50.138,50.1638,50.1036,50.1294,7500.0
2010-11-17 14:30:00,58.38,58.42,58.27,58.27,4800.0,50.138,50.1723,50.0435,50.0435,4800.0
2010-11-17 15:00:00,58.28,58.28,57.83,57.84,11600.0,50.0521,50.0521,49.6656,49.6742,11600.0
2010-11-17 15:30:00,57.99,58.16,57.99,58.1,8600.0,49.8031,49.949,49.8031,49.8975,8600.0
2010-11-18 09:30:00,58.75,59.02,58.73,58.9,10600.0,50.4558,50.6876,50.4386,50.5846,10600.0
2010-11-18 10:00:00,58.92,59.29,58.92,59.29,7000.0,50.6018,50.9195,50.6018,50.9195,7000.0
2010-11-18 10:30:00,59.26,59.31,59.26,59.28,11300.0,50.8938,50.9367,50.8938,50.9109,11300.0
2010-11-18 11:00:00,59.31,59.31,59.18,59.23,4900.0,50.9367,50.9367,50.825,50.868,4900.0
2010-11-18 11:30:00,59.23,59.34,59.23,59.34,1300.0,50.868,50.9625,50.868,50.9625,1300.0
2010-11-18 12:00:00,59.34,59.39,59.33,59.37,2000.0,50.9625,51.0054,50.9539,50.9882,2000.0
2010-11-18 12:30:00,59.34,59.35,59.31,59.32,2800.0,50.9625,50.971,50.9367,50.9453,2800.0
2010-11-18 13:00:00,59.3,59.33,59.28,59.28,3200.0,50.9281,50.9539,50.9109,50.9109,3200.0
2010-11-18 13:30:00,59.27,59.31,59.25,59.31,8300.0,50.9023,50.9367,50.8852,50.9367,8300.0
2010-11-18 14:00:00,59.29,59.29,59.18,59.18,3600.0,50.9195,50.9195,50.825,50.825,3600.0
2010-11-18 14:30:00,59.21,59.3,59.21,59.3,4000.0,50.8508,50.9281,50.8508,50.9281,4000.0
2010-11-18 15:00:00,59.26,59.26,59.19,59.23,4500.0,50.8938,50.8938,50.8336,50.868,4500.0
2010-11-18 15:30:00,59.22,59.22,59.1,59.14,15400.0,50.8594,50.8594,50.7563,50.7907,15400.0
2010-11-19 09:30:00,59.17,59.25,59.0,59.07,20700.0,50.8165,50.8852,50.6705,50.7306,20700.0
2010-11-19 10:00:00,59.08,59.12,59.0,59.06,3600.0,50.7392,50.7735,50.6705,50.722,3600.0
2010-11-19 10:30:00,59.02,59.22,59.02,59.16,4900.0,50.6876,50.8594,50.6876,50.8079,4900.0
2010-11-19 11:00:00,59.14,59.19,59.12,59.13,1600.0,50.7907,50.8336,50.7735,50.7821,1600.0
2010-11-19 11:30:00,59.17,59.25,59.17,59.22,3000.0,50.8165,50.8852,50.8165,50.8594,3000.0
2010-11-19 12:00:00,59.24,59.24,59.21,59.22,3700.0,50.8766,50.8766,50.8508,50.8594,3700.0
2010-11-19 12:30:00,59.17,59.28,59.13,59.28,5700.0,50.8165,50.9109,50.7821,50.9109,5700.0
2010-11-19 13:00:00,59.34,59.35,59.31,59.32,11000.0,50.9625,50.971,50.9367,50.9453,11000.0
2010-11-19 13:30:00,59.34,59.38,59.33,59.38,9000.0,50.9625,50.9968,50.9539,50.9968,9000.0
2010-11-19 14:00:00,59.43,59.43,59.38,59.4,4800.0,51.0398,51.0398,50.9968,51.014,4800.0
2010-11-19 14:30:00,59.4,59.4,59.36,59.37,800.0,51.014,51.014,50.9796,50.9882,800.0
2010-11-19 15:00:00,59.36,59.37,59.29,59.3,4600.0,50.9796,50.9882,50.9195,50.9281,4600.0
2010-11-19 15:30:00,59.28,59.35,59.25,59.34,10700.0,50.9109,50.971,50.8852,50.9625,10700.0
2010-11-22 09:30:00,59.12,59.61,59.03,59.61,10300.0,50.7735,51.1943,50.6962,51.1943,10300.0
2010-11-22 10:00:00,59.59,59.64,59.45,59.46,3100.0,51.1772,51.2201,51.0569,51.0655,3100.0
2010-11-22 10:30:00,59.35,59.35,59.19,59.32,1400.0,50.971,50.971,50.8336,50.9453,1400.0
2010-11-22 11:00:00,59.23,59.35,59.18,59.32,4200.0,50.868,50.971,50.825,50.9453,4200.0
2010-11-22 11:30:00,59.3,59.38,59.28,59.38,3400.0,50.9281,50.9968,50.9109,50.9968,3400.0
2010-11-22 12:00:00,59.35,59.35,59.2,59.2,5600.0,50.971,50.971,50.8422,50.8422,5600.0
2010-11-22 12:30:00,59.02,59.08,58.97,59.08,5900.0,50.6876,50.7392,50.6447,50.7392,5900.0
2010-11-22 13:00:00,59.05,59.11,59.05,59.06,1800.0,50.7134,50.7649,50.7134,50.722,1800.0
2010-11-22 13:30:00,59.1,59.28,59.1,59.24,3200.0,50.7563,50.9109,50.7563,50.8766,3200.0
2010-11-22 14:00:00,59.26,59.36,59.21,59.32,6800.0,50.8938,50.9796,50.8508,50.9453,6800.0
2010-11-22 14:30:00,59.35,59.53,59.35,59.51,5000.0,50.971,51.1256,50.971,51.1085,5000.0
2010-11-22 15:00:00,59.56,59.56,59.49,59.49,4400.0,51.1514,51.1514,51.0913,51.0913,4400.0
2010-11-22 15:30:00,59.46,59.73,59.46,59.73,21300.0,51.0655,51.2974,51.0655,51.2974,21300.0
2010-11-23 09:30:00,59.23,59.28,58.84,58.84,13400.0,50.868,50.9109,50.533,50.533,13400.0
2010-11-23 10:00:00,58.96,59.06,58.89,58.95,10600.0,50.6361,50.722,50.576,50.6275,10600.0
2010-11-23 10:30:00,59.02,59.11,58.95,58.96,12200.0,50.6876,50.7649,50.6275,50.6361,12200.0
2010-11-23 11:00:00,58.87,58.87,58.67,58.67,8300.0,50.5588,50.5588,50.387,50.387,8300.0
2010-11-23 11:30:00,58.61,58.68,58.57,58.67,5500.0,50.3355,50.3956,50.3012,50.387,5500.0
2010-11-23 12:00:00,58.67,58.76,58.63,58.74,2600.0,50.387,50.4643,50.3527,50.4472,2600.0
2010-11-23 12:30:00,58.73,58.89,58.69,58.87,2400.0,50.4386,50.576,50.4042,50.5588,2400.0
2010-11-23 13:00:00,58.85,58.91,58.82,58.89,2900.0,50.5416,50.5932,50.5159,50.576,2900.0
2010-11-23 13:30:00,58.89,58.89,58.75,58.75,2800.0,50.576,50.576,50.4558,50.4558,2800.0
2010-11-23 14:00:00,58.86,58.86,58.69,58.74,3200.0,50.5502,50.5502,50.4042,50.4472,3200.0
2010-11-23 14:30:00,58.71,58.86,58.71,58.79,3900.0,50.4214,50.5502,50.4214,50.4901,3900.0
2010-11-23 15:00:00,58.9,58.9,58.79,58.81,1900.0,50.5846,50.5846,50.4901,50.5073,1900.0
2010-11-23 15:30:00,58.81,58.93,58.76,58.91,7100.0,50.5073,50.6103,50.4643,50.5932,7100.0
2010-11-24 09:30:00,59.35,59.68,59.35,59.59,10000.0,50.971,51.2545,50.971,51.1772,10000.0
2010-11-24 10:00:00,59.57,59.93,59.57,59.93,2900.0,51.16,51.4692,51.16,51.4692,2900.0
2010-11-24 10:30:00,59.84,59.94,59.84,59.94,4200.0,51.3919,51.4778,51.3919,51.4778,4200.0
2010-11-24 11:00:00,59.91,59.95,59.87,59.94,6000.0,51.452,51.4863,51.4176,51.4778,6000.0
2010-11-24 11:30:00,59.94,59.95,59.87,59.91,9300.0,51.4778,51.4863,51.4176,51.452,9300.0
2010-11-24 12:00:00,59.95,59.96,59.93,59.96,1800.0,51.4863,51.4949,51.4692,51.4949,1800.0
2010-11-24 12:30:00,59.92,59.92,59.92,59.92,100.0,51.4606,51.4606,51.4606,51.4606,100.0
2010-11-24 13:00:00,59.95,60.02,59.93,60.02,4300.0,51.4863,51.5465,51.4692,51.5465,4300.0
2010-11-24 13:30:00,60.0,60.03,59.9,59.93,2700.0,51.5293,51.555,51.4434,51.4692,2700.0
2010-11-24 14:00:00,59.95,59.96,59.9,59.9,1800.0,51.4863,51.4949,51.4434,51.4434,1800.0
2010-11-24 14:30:00,59.94,59.94,59.9,59.92,700.0,51.4778,51.4778,51.4434,51.4606,700.0
2010-11-24 15:00:00,59.92,59.99,59.92,59.99,2600.0,51.4606,51.5207,51.4606,51.5207,2600.0
2010-11-24 15:30:00,59.96,59.98,59.85,59.96,7200.0,51.4949,51.5121,51.4005,51.4949,7200.0
2010-11-26 09:30:00,59.62,59.74,59.36,59.74,4100.0,51.2029,51.306,50.9796,51.306,4100.0
2010-11-26 10:00:00,59.73,59.86,59.69,59.81,17900.0,51.2974,51.409,51.263,51.3661,17900.0
2010-11-26 10:30:00,59.83,59.9,59.7,59.7,2700.0,51.3833,51.4434,51.2716,51.2716,2700.0
2010-11-26 11:00:00,59.75,59.8,59.72,59.78,6900.0,51.3146,51.3575,51.2888,51.3403,6900.0
2010-11-26 11:30:00,59.77,59.78,59.7,59.71,4100.0,51.3318,51.3403,51.2716,51.2802,4100.0
2010-11-26 12:00:00,59.76,59.79,59.68,59.78,1500.0,51.3232,51.3489,51.2545,51.3403,1500.0
2010-11-26 12:30:00,59.77,59.79,59.75,59.75,10200.0,51.3318,51.3489,51.3146,51.3146,10200.0
2010-11-29 09:30:00,59.4,59.44,58.85,58.87,14200.0,51.014,51.0483,50.5416,50.5588,14200.0
2010-11-29 10:00:00,58.81,58.99,58.69,58.9,26700.0,50.5073,50.6619,50.4042,50.5846,26700.0
2010-11-29 10:30:00,59.06,59.12,58.85,58.85,5900.0,50.722,50.7735,50.5416,50.5416,5900.0
2010-11-29 11:00:00,58.86,58.99,58.83,58.94,6600.0,50.5502,50.6619,50.5245,50.6189,6600.0
2010-11-29 11:30:00,58.94,58.94,58.77,58.82,6800.0,50.6189,50.6189,50.4729,50.5159,6800.0
2010-11-29 12:00:00,58.81,58.99,58.77,58.99,11100.0,50.5073,50.6619,50.4729,50.6619,11100.0
2010-11-29 12:30:00,58.95,58.99,58.88,58.91,5500.0,50.6275,50.6619,50.5674,50.5932,5500.0
2010-11-29 13:00:00,58.91,58.91,58.81,58.84,7100.0,50.5932,50.5932,50.5073,50.533,7100.0
2010-11-29 13:30:00,58.82,58.93,58.77,58.86,10000.0,50.5159,50.6103,50.4729,50.5502,10000.0
2010-11-29 14:00:00,58.9,59.04,58.84,59.03,56100.0,50.5846,50.7048,50.533,50.6962,56100.0
2010-11-29 14:30:00,59.11,59.31,59.09,59.31,4800.0,50.7649,50.9367,50.7478,50.9367,4800.0
2010-11-29 15:00:00,59.33,59.47,59.33,59.47,2700.0,50.9539,51.0741,50.9539,51.0741,2700.0
2010-11-29 15:30:00,59.41,59.49,59.32,59.37,13600.0,51.0226,51.0913,50.9453,50.9882,13600.0
2010-11-30 09:30:00,58.83,58.83,58.45,58.6,12200.0,50.5245,50.5245,50.1981,50.3269,12200.0
2010-11-30 10:00:00,58.76,58.88,58.64,58.88,14400.0,50.4643,50.5674,50.3613,50.5674,14400.0
2010-11-30 10:30:00,58.88,58.88,58.75,58.78,2500.0,50.5674,50.5674,50.4558,50.4815,2500.0
2010-11-30 11:00:00,58.73,58.73,58.64,58.64,1100.0,50.4386,50.4386,50.3613,50.3613,1100.0
2010-11-30 11:30:00,58.54,58.71,58.54,58.71,2300.0,50.2754,50.4214,50.2754,50.4214,2300.0
2010-11-30 12:00:00,58.7,58.7,58.63,58.64,3400.0,50.4128,50.4128,50.3527,50.3613,3400.0
2010-11-30 12:30:00,58.63,58.67,58.59,58.67,3300.0,50.3527,50.387,50.3183,50.387,3300.0
2010-11-30 13:00:00,58.64,58.89,58.61,58.86,1500.0,50.3613,50.576,50.3355,50.5502,1500.0
2010-11-30 13:30:00,58.81,58.85,58.76,58.77,1900.0,50.5073,50.5416,50.4643,50.4729,1900.0
2010-11-30 14:00:00,58.84,58.86,58.65,58.66,3600.0,50.533,50.5502,50.3699,50.3785,3600.0
2010-11-30 14:30:00,58.64,58.73,58.61,58.73,10800.0,50.3613,50.4386,50.3355,50.4386,10800.0
2010-11-30 15:00:00,58.72,58.78,58.67,58.78,3200.0,50.43,50.4815,50.387,50.4815,3200.0
2010-11-30 15:30:00,58.8,58.8,58.56,58.6,7100.0,50.4987,50.4987,50.2926,50.3269,7100.0
2010-12-01 09:30:00,59.42,59.81,59.42,59.79,10100.0,51.0312,51.3661,51.0312,51.3489,10100.0
2010-12-01 10:00:00,59.75,59.81,59.67,59.67,3600.0,51.3146,51.3661,51.2459,51.2459,3600.0
2010-12-01 10:30:00,59.75,59.89,59.73,59.86,3600.0,51.3146,51.4348,51.2974,51.409,3600.0
2010-12-01 11:00:00,59.83,59.9,59.82,59.86,5600.0,51.3833,51.4434,51.3747,51.409,5600.0
2010-12-01 11:30:00,59.86,60.07,59.86,60.05,9800.0,51.409,51.5894,51.409,51.5722,9800.0
2010-12-01 12:00:00,60.05,60.07,59.96,60.0,2700.0,51.5722,51.5894,51.4949,51.5293,2700.0
2010-12-01 12:30:00,60.03,60.07,59.98,60.07,3300.0,51.555,51.5894,51.5121,51.5894,3300.0
2010-12-01 13:00:00,60.05,60.09,60.01,60.01,2000.0,51.5722,51.6066,51.5379,51.5379,2000.0
2010-12-01 13:30:00,59.98,60.04,59.98,60.01,4800.0,51.5121,51.5636,51.5121,51.5379,4800.0
2010-12-01 14:00:00,60.01,60.06,59.94,60.03,9000.0,51.5379,51.5808,51.4778,51.555,9000.0
2010-12-01 14:30:00,60.02,60.08,60.01,60.07,4500.0,51.5465,51.598,51.5379,51.5894,4500.0
2010-12-01 15:00:00,60.06,60.06,59.97,59.99,7700.0,51.5808,51.5808,51.5035,51.5207,7700.0
2010-12-01 15:30:00,59.99,60.02,59.89,59.92,14100.0,51.5207,51.5465,51.4348,51.4606,14100.0
2010-12-02 09:30:00,60.09,60.31,60.0,60.27,67400.0,51.6066,51.7955,51.5293,51.7612,67400.0
2010-12-02 10:00:00,60.39,60.51,60.34,60.39,26900.0,51.8642,51.9673,51.8213,51.8642,26900.0
2010-12-02 10:30:00,60.38,60.42,60.29,60.42,11100.0,51.8556,51.89,51.7783,51.89,11100.0
2010-12-02 11:00:00,60.4,60.58,60.37,60.51,11800.0,51.8728,52.0274,51.847,51.9673,11800.0
2010-12-02 11:30:00,60.52,60.55,60.47,60.52,11500.0,51.9759,52.0016,51.9329,51.9759,11500.0
2010-12-02 12:00:00,60.53,60.53,60.46,60.48,6000.0,51.9845,51.9845,51.9243,51.9415,6000.0
2010-12-02 12:30:00,60.47,60.57,60.47,60.51,5400.0,51.9329,52.0188,51.9329,51.9673,5400.0
2010-12-02 13:00:00,60.48,60.51,60.48,60.51,2300.0,51.9415,51.9673,51.9415,51.9673,2300.0
2010-12-02 13:30:00,60.54,60.6,60.52,60.55,5700.0,51.993,52.0446,51.9759,52.0016,5700.0
2010-12-02 14:00:00,60.56,60.67,60.54,60.64,5200.0,52.0102,52.1047,51.993,52.0789,5200.0
2010-12-02 14:30:00,60.64,60.67,60.6,60.62,9100.0,52.0789,52.1047,52.0446,52.0618,9100.0
2010-12-02 15:00:00,60.64,60.67,60.63,60.65,2500.0,52.0789,52.1047,52.0703,52.0875,2500.0
2010-12-02 15:30:00,60.7,60.75,60.66,60.7,10200.0,52.1305,52.1734,52.0961,52.1305,10200.0
2010-12-03 09:30:00,60.46,60.78,60.42,60.74,14900.0,51.9243,52.1992,51.89,52.1648,14900.0
2010-12-03 10:00:00,60.78,60.9,60.67,60.68,2800.0,52.1992,52.3022,52.1047,52.1133,2800.0
2010-12-03 10:30:00,60.75,60.84,60.74,60.78,3300.0,52.1734,52.2507,52.1648,52.1992,3300.0
2010-12-03 11:00:00,60.82,60.82,60.73,60.74,11900.0,52.2335,52.2335,52.1562,52.1648,11900.0
2010-12-03 11:30:00,60.74,60.75,60.69,60.71,3400.0,52.1648,52.1734,52.1219,52.139,3400.0
2010-12-03 12:00:00,60.71,60.76,60.7,60.7,2000.0,52.139,52.182,52.1305,52.1305,2000.0
2010-12-03 12:30:00,60.73,60.8,60.73,60.78,11100.0,52.1562,52.2163,52.1562,52.1992,11100.0
2010-12-03 13:00:00,60.8,60.82,60.76,60.78,10700.0,52.2163,52.2335,52.182,52.1992,10700.0
2010-12-03 13:30:00,60.79,60.86,60.77,60.86,5700.0,52.2078,52.2679,52.1906,52.2679,5700.0
2010-12-03 14:00:00,60.88,60.88,60.8,60.81,1400.0,52.285,52.285,52.2163,52.2249,1400.0
2010-12-03 14:30:00,60.82,60.9,60.82,60.89,4300.0,52.2335,52.3022,52.2335,52.2936,4300.0
2010-12-03 15:00:00,60.9,60.9,60.86,60.88,5100.0,52.3022,52.3022,52.2679,52.285,5100.0
2010-12-03 15:30:00,60.91,61.0,60.87,60.94,13900.0,52.3108,52.3881,52.2765,52.3366,13900.0
2010-12-06 09:30:00,60.87,61.04,60.8,60.8,8800.0,52.2765,52.4225,52.2163,52.2163,8800.0
2010-12-06 10:00:00,60.98,61.07,60.98,61.07,4300.0,52.3709,52.4482,52.3709,52.4482,4300.0
2010-12-06 10:30:00,61.08,61.08,60.96,60.98,9000.0,52.4568,52.4568,52.3537,52.3709,9000.0
2010-12-06 11:00:00,60.97,61.03,60.88,60.89,9700.0,52.3623,52.4139,52.285,52.2936,9700.0
2010-12-06 11:30:00,60.93,60.95,60.86,60.93,5400.0,52.328,52.3452,52.2679,52.328,5400.0
2010-12-06 12:00:00,60.95,60.96,60.91,60.93,5400.0,52.3452,52.3537,52.3108,52.328,5400.0
2010-12-06 12:30:00,60.95,60.97,60.93,60.95,3300.0,52.3452,52.3623,52.328,52.3452,3300.0
2010-12-06 13:00:00,60.98,61.01,60.95,61.01,16700.0,52.3709,52.3967,52.3452,52.3967,16700.0
2010-12-06 13:30:00,61.02,61.08,61.02,61.03,11000.0,52.4053,52.4568,52.4053,52.4139,11000.0
2010-12-06 14:00:00,61.04,61.04,60.98,60.98,5200.0,52.4225,52.4225,52.3709,52.3709,5200.0
2010-12-06 14:30:00,61.04,61.09,61.04,61.04,4200.0,52.4225,52.4654,52.4225,52.4225,4200.0
2010-12-06 15:00:00,61.06,61.12,61.06,61.08,13100.0,52.4396,52.4912,52.4396,52.4568,13100.0
2010-12-06 15:30:00,61.07,61.15,61.01,61.03,30300.0,52.4482,52.5169,52.3967,52.4139,30300.0
2010-12-07 09:30:00,61.74,61.8,61.54,61.61,28700.0,53.0236,53.0752,52.8519,52.912,28700.0
2010-12-07 10:00:00,61.56,61.56,61.41,61.45,4100.0,52.869,52.869,52.7402,52.7746,4100.0
2010-12-07 10:30:00,61.4,61.51,61.38,61.48,6700.0,52.7316,52.8261,52.7145,52.8003,6700.0
2010-12-07 11:00:00,61.51,61.54,61.45,61.45,10700.0,52.8261,52.8519,52.7746,52.7746,10700.0
2010-12-07 11:30:00,61.48,61.49,61.42,61.44,6200.0,52.8003,52.8089,52.7488,52.766,6200.0
2010-12-07 12:00:00,61.45,61.47,61.38,61.43,7500.0,52.7746,52.7917,52.7145,52.7574,7500.0
2010-12-07 12:30:00,61.43,61.45,61.42,61.43,2200.0,52.7574,52.7746,52.7488,52.7574,2200.0
2010-12-07 13:00:00,61.47,61.5,61.46,61.5,3100.0,52.7917,52.8175,52.7832,52.8175,3100.0
2010-12-07 13:30:00,61.45,61.52,61.42,61.5,8100.0,52.7746,52.8347,52.7488,52.8175,8100.0
2010-12-07 14:00:00,61.49,61.52,61.44,61.52,6900.0,52.8089,52.8347,52.766,52.8347,6900.0
2010-12-07 14:30:00,61.53,61.63,61.26,61.26,8200.0,52.8433,52.9292,52.6114,52.6114,8200.0
2010-12-07 15:00:00,61.35,61.35,61.14,61.22,6700.0,52.6887,52.6887,52.5083,52.577,6700.0
2010-12-07 15:30:00,61.21,61.27,61.03,61.05,14100.0,52.5685,52.62,52.4139,52.431,14100.0
2010-12-08 09:30:00,61.25,61.44,61.25,61.36,22900.0,52.6028,52.766,52.6028,52.6973,22900.0
2010-12-08 10:00:00,61.29,61.29,61.14,61.24,3000.0,52.6372,52.6372,52.5083,52.5942,3000.0
2010-12-08 10:30:00,61.18,61.19,61.05,61.18,4300.0,52.5427,52.5513,52.431,52.5427,4300.0
2010-12-08 11:00:00,61.15,61.3,61.15,61.27,6200.0,52.5169,52.6457,52.5169,52.62,6200.0
2010-12-08 11:30:00,61.22,61.38,61.22,61.35,7100.0,52.577,52.7145,52.577,52.6887,7100.0
2010-12-08 12:00:00,61.34,61.36,61.31,61.31,2100.0,52.6801,52.6973,52.6543,52.6543,2100.0
2010-12-08 12:30:00,61.31,61.31,61.24,61.24,4100.0,52.6543,52.6543,52.5942,52.5942,4100.0
2010-12-08 13:00:00,61.33,61.39,61.27,61.27,2600.0,52.6715,52.723,52.62,52.62,2600.0
2010-12-08 13:30:00,61.33,61.42,61.33,61.42,1600.0,52.6715,52.7488,52.6715,52.7488,1600.0
2010-12-08 14:00:00,61.38,61.47,61.37,61.45,3800.0,52.7145,52.7917,52.7059,52.7746,3800.0
2010-12-08 14:30:00,61.48,61.54,61.47,61.49,12900.0,52.8003,52.8519,52.7917,52.8089,12900.0
2010-12-08 15:00:00,61.49,61.54,61.39,61.4,15800.0,52.8089,52.8519,52.723,52.7316,15800.0
2010-12-08 15:30:00,61.39,61.54,61.39,61.54,7500.0,52.723,52.8519,52.723,52.8519,7500.0
2010-12-09 09:30:00,61.89,61.89,61.58,61.75,10700.0,53.1525,53.1525,52.8862,53.0322,10700.0
2010-12-09 10:00:00,61.64,61.64,61.58,61.58,3400.0,52.9377,52.9377,52.8862,52.8862,3400.0
2010-12-09 10:30:00,61.64,61.66,61.4,61.45,3700.0,52.9377,52.9549,52.7316,52.7746,3700.0
2010-12-09 11:00:00,61.46,61.55,61.46,61.53,1800.0,52.7832,52.8605,52.7832,52.8433,1800.0
2010-12-09 11:30:00,61.49,61.52,61.39,61.4,5400.0,52.8089,52.8347,52.723,52.7316,5400.0
2010-12-09 12:00:00,61.46,61.5,61.46,61.49,2200.0,52.7832,52.8175,52.7832,52.8089,2200.0
2010-12-09 12:30:00,61.47,61.53,61.43,61.49,4400.0,52.7917,52.8433,52.7574,52.8089,4400.0
2010-12-09 13:00:00,61.48,61.58,61.48,61.56,2800.0,52.8003,52.8862,52.8003,52.869,2800.0
2010-12-09 13:30:00,61.57,61.59,61.53,61.59,3800.0,52.8776,52.8948,52.8433,52.8948,3800.0
2010-12-09 14:00:00,61.59,61.59,61.46,61.53,3700.0,52.8948,52.8948,52.7832,52.8433,3700.0
2010-12-09 14:30:00,61.5,61.53,61.45,61.5,17500.0,52.8175,52.8433,52.7746,52.8175,17500.0
2010-12-09 15:00:00,61.51,61.56,61.5,61.53,4900.0,52.8261,52.869,52.8175,52.8433,4900.0
2010-12-09 15:30:00,61.52,61.65,61.49,61.57,9900.0,52.8347,52.9463,52.8089,52.8776,9900.0
2010-12-10 09:30:00,61.76,61.76,61.62,61.72,6500.0,53.0408,53.0408,52.9206,53.0065,6500.0
2010-12-10 10:00:00,61.67,61.69,61.56,61.69,7100.0,52.9635,52.9807,52.869,52.9807,7100.0
2010-12-10 10:30:00,61.67,61.73,61.66,61.73,4200.0,52.9635,53.015,52.9549,53.015,4200.0
2010-12-10 11:00:00,61.66,61.75,61.65,61.67,15800.0,52.9549,53.0322,52.9463,52.9635,15800.0
2010-12-10 11:30:00,61.66,61.74,61.65,61.74,7200.0,52.9549,53.0236,52.9463,53.0236,7200.0
2010-12-10 12:00:00,61.74,61.79,61.74,61.79,4400.0,53.0236,53.0666,53.0236,53.0666,4400.0
2010-12-10 12:30:00,61.82,61.87,61.82,61.85,4000.0,53.0923,53.1353,53.0923,53.1181,4000.0
2010-12-10 13:00:00,61.86,61.93,61.85,61.89,5700.0,53.1267,53.1868,53.1181,53.1525,5700.0
2010-12-10 13:30:00,61.9,61.95,61.88,61.95,5000.0,53.161,53.204,53.1439,53.204,5000.0
2010-12-10 14:00:00,61.94,61.97,61.91,61.96,10600.0,53.1954,53.2212,53.1696,53.2126,10600.0
2010-12-10 14:30:00,61.91,61.98,61.91,61.98,5900.0,53.1696,53.2297,53.1696,53.2297,5900.0
2010-12-10 15:00:00,61.96,61.97,61.86,61.92,22500.0,53.2126,53.2212,53.1267,53.1782,22500.0
2010-12-10 15:30:00,61.93,61.97,61.89,61.96,21000.0,53.1868,53.2212,53.1525,53.2126,21000.0
2010-12-13 09:30:00,62.25,62.25,61.92,62.0,31800.0,53.4616,53.4616,53.1782,53.2469,31800.0
2010-12-13 10:00:00,62.07,62.18,62.05,62.13,4700.0,53.307,53.4015,53.2899,53.3586,4700.0
2010-12-13 10:30:00,62.12,62.2,62.08,62.2,11900.0,53.35,53.4187,53.3156,53.4187,11900.0
2010-12-13 11:00:00,62.18,62.18,62.1,62.1,2600.0,53.4015,53.4015,53.3328,53.3328,2600.0
2010-12-13 11:30:00,62.1,62.11,62.03,62.07,2900.0,53.3328,53.3414,53.2727,53.307,2900.0
2010-12-13 12:00:00,62.11,62.12,62.05,62.08,4000.0,53.3414,53.35,53.2899,53.3156,4000.0
2010-12-13 12:30:00,62.07,62.11,62.05,62.11,4100.0,53.307,53.3414,53.2899,53.3414,4100.0
2010-12-13 13:00:00,62.14,62.17,62.14,62.17,2800.0,53.3672,53.3929,53.3672,53.3929,2800.0
2010-12-13 13:30:00,62.14,62.14,62.07,62.14,9300.0,53.3672,53.3672,53.307,53.3672,9300.0
2010-12-13 14:00:00,62.16,62.19,62.13,62.14,10900.0,53.3843,53.4101,53.3586,53.3672,10900.0
2010-12-13 14:30:00,62.12,62.16,62.1,62.11,13000.0,53.35,53.3843,53.3328,53.3414,13000.0
2010-12-13 15:00:00,62.1,62.11,61.99,62.0,9600.0,53.3328,53.3414,53.2383,53.2469,9600.0
2010-12-13 15:30:00,62.0,62.0,61.72,61.72,16700.0,53.2469,53.2469,53.0065,53.0065,16700.0
2010-12-14 09:30:00,61.87,61.87,61.63,61.82,16400.0,53.1353,53.1353,52.9292,53.0923,16400.0
2010-12-14 10:00:00,61.87,61.99,61.81,61.94,11500.0,53.1353,53.2383,53.0837,53.1954,11500.0
2010-12-14 10:30:00,61.91,61.92,61.82,61.82,7100.0,53.1696,53.1782,53.0923,53.0923,7100.0
2010-12-14 11:00:00,61.84,61.84,61.78,61.83,2000.0,53.1095,53.1095,53.058,53.1009,2000.0
2010-12-14 11:30:00,61.83,61.9,61.81,61.86,9100.0,53.1009,53.161,53.0837,53.1267,9100.0
2010-12-14 12:00:00,61.87,61.87,61.82,61.83,3500.0,53.1353,53.1353,53.0923,53.1009,3500.0
2010-12-14 12:30:00,61.83,61.84,61.8,61.81,30500.0,53.1009,53.1095,53.0752,53.0837,30500.0
2010-12-14 13:00:00,61.81,61.83,61.8,61.82,3600.0,53.0837,53.1009,53.0752,53.0923,3600.0
2010-12-14 13:30:00,61.83,61.88,61.82,61.82,12400.0,53.1009,53.1439,53.0923,53.0923,12400.0
2010-12-14 14:00:00,61.83,61.86,61.77,61.79,6000.0,53.1009,53.1267,53.0494,53.0666,6000.0
2010-12-14 14:30:00,61.8,61.86,61.73,61.81,5300.0,53.0752,53.1267,53.015,53.0837,5300.0
2010-12-14 15:00:00,61.81,61.83,61.63,61.65,7500.0,53.0837,53.1009,52.9292,52.9463,7500.0
2010-12-14 15:30:00,61.65,61.68,61.5,61.68,22500.0,52.9463,52.9721,52.8175,52.9721,22500.0
2010-12-15 09:30:00,61.58,61.67,61.47,61.67,18600.0,52.8862,52.9635,52.7917,52.9635,18600.0
2010-12-15 10:00:00,61.66,61.77,61.61,61.74,4700.0,52.9549,53.0494,52.912,53.0236,4700.0
2010-12-15 10:30:00,61.76,61.9,61.76,61.86,8700.0,53.0408,53.161,53.0408,53.1267,8700.0
2010-12-15 11:00:00,61.86,61.91,61.69,61.74,8800.0,53.1267,53.1696,52.9807,53.0236,8800.0
2010-12-15 11:30:00,61.72,61.73,61.64,61.69,5300.0,53.0065,53.015,52.9377,52.9807,5300.0
2010-12-15 12:00:00,61.69,61.71,61.64,61.69,4600.0,52.9807,52.9979,52.9377,52.9807,4600.0
2010-12-15 12:30:00,61.67,61.67,61.39,61.39,8200.0,52.9635,52.9635,52.723,52.723,8200.0
2010-12-15 13:00:00,61.36,61.46,61.36,61.38,5600.0,52.6973,52.7832,52.6973,52.7145,5600.0
2010-12-15 13:30:00,61.42,61.43,61.39,61.42,8900.0,52.7488,52.7574,52.723,52.7488,8900.0
2010-12-15 14:00:00,61.49,61.49,61.35,61.35,8100.0,52.8089,52.8089,52.6887,52.6887,8100.0
2010-12-15 14:30:00,61.28,61.33,61.18,61.25,13700.0,52.6286,52.6715,52.5427,52.6028,13700.0
2010-12-15 15:00:00,61.21,61.43,61.21,61.41,9000.0,52.5685,52.7574,52.5685,52.7402,9000.0
2010-12-15 15:30:00,61.38,61.48,61.31,61.36,14400.0,52.7145,52.8003,52.6543,52.6973,14400.0
2010-12-16 09:30:00,61.48,61.5,61.25,61.27,11400.0,52.8003,52.8175,52.6028,52.62,11400.0
2010-12-16 10:00:00,61.24,61.46,61.24,61.4,7400.0,52.5942,52.7832,52.5942,52.7316,7400.0
2010-12-16 10:30:00,61.38,61.49,61.36,61.43,98800.0,52.7145,52.8089,52.6973,52.7574,98800.0
2010-12-16 11:00:00,61.45,61.69,61.42,61.69,3600.0,52.7746,52.9807,52.7488,52.9807,3600.0
2010-12-16 11:30:00,61.66,61.68,61.63,61.67,6000.0,52.9549,52.9721,52.9292,52.9635,6000.0
2010-12-16 12:00:00,61.65,61.65,61.62,61.63,1800.0,52.9463,52.9463,52.9206,52.9292,1800.0
2010-12-16 12:30:00,61.63,61.78,61.63,61.76,5500.0,52.9292,53.058,52.9292,53.0408,5500.0
2010-12-16 13:00:00,61.76,61.77,61.71,61.71,4200.0,53.0408,53.0494,52.9979,52.9979,4200.0
2010-12-16 13:30:00,61.69,61.74,61.64,61.73,6200.0,52.9807,53.0236,52.9377,53.015,6200.0
2010-12-16 14:00:00,61.67,61.75,61.58,61.58,15300.0,52.9635,53.0322,52.8862,52.8862,15300.0
2010-12-16 14:30:00,61.55,61.56,61.48,61.48,4700.0,52.8605,52.869,52.8003,52.8003,4700.0
2010-12-16 15:00:00,61.5,61.57,61.49,61.51,6300.0,52.8175,52.8776,52.8089,52.8261,6300.0
2010-12-16 15:30:00,61.54,61.58,61.53,61.56,7000.0,52.8519,52.8862,52.8433,52.869,7000.0
2010-12-17 09:30:00,61.79,61.81,61.66,61.7,6900.0,53.0666,53.0837,52.9549,52.9893,6900.0
2010-12-17 10:00:00,61.7,61.81,61.65,61.79,7700.0,52.9893,53.0837,52.9463,53.0666,7700.0
2010-12-17 10:30:00,61.8,61.82,61.71,61.77,18300.0,53.0752,53.0923,52.9979,53.0494,18300.0
2010-12-17 11:00:00,61.79,61.84,61.77,61.84,7700.0,53.0666,53.1095,53.0494,53.1095,7700.0
2010-12-17 11:30:00,61.84,61.89,61.8,61.83,5800.0,53.1095,53.1525,53.0752,53.1009,5800.0
2010-12-17 12:00:00,61.86,61.86,61.82,61.82,3900.0,53.1267,53.1267,53.0923,53.0923,3900.0
2010-12-17 12:30:00,61.82,61.86,61.8,61.86,8800.0,53.0923,53.1267,53.0752,53.1267,8800.0
2010-12-17 13:00:00,61.84,61.92,61.84,61.9,13600.0,53.1095,53.1782,53.1095,53.161,13600.0
2010-12-17 13:30:00,61.89,61.95,61.89,61.92,5800.0,53.1525,53.204,53.1525,53.1782,5800.0
2010-12-17 14:00:00,61.94,61.94,61.9,61.91,5900.0,53.1954,53.1954,53.161,53.1696,5900.0
2010-12-17 14:30:00,61.9,61.91,61.84,61.84,7900.0,53.161,53.1696,53.1095,53.1095,7900.0
2010-12-17 15:00:00,61.86,61.86,61.79,61.82,5500.0,53.1267,53.1267,53.0666,53.0923,5500.0
2010-12-17 15:30:00,61.82,61.82,61.73,61.78,17500.0,53.0923,53.0923,53.015,53.058,17500.0
2010-12-20 09:30:00,61.96,61.96,61.71,61.71,16300.0,53.2126,53.2126,52.9979,52.9979,16300.0
2010-12-20 10:00:00,61.7,61.7,61.46,61.51,9000.0,52.9893,52.9893,52.7832,52.8261,9000.0
2010-12-20 10:30:00,61.52,61.56,61.47,61.51,9000.0,52.8347,52.869,52.7917,52.8261,9000.0
2010-12-20 11:00:00,61.48,61.56,61.44,61.56,12500.0,52.8003,52.869,52.766,52.869,12500.0
2010-12-20 11:30:00,61.58,61.66,61.58,61.63,13400.0,52.8862,52.9549,52.8862,52.9292,13400.0
2010-12-20 12:00:00,61.65,61.65,61.56,61.61,7800.0,52.9463,52.9463,52.869,52.912,7800.0
2010-12-20 12:30:00,61.6,61.72,61.59,61.72,4000.0,52.9034,53.0065,52.8948,53.0065,4000.0
2010-12-20 13:00:00,61.78,61.81,61.77,61.8,6800.0,53.058,53.0837,53.0494,53.0752,6800.0
2010-12-20 13:30:00,61.8,61.81,61.76,61.77,5600.0,53.0752,53.0837,53.0408,53.0494,5600.0
2010-12-20 14:00:00,61.76,61.95,61.75,61.93,20000.0,53.0408,53.204,53.0322,53.1868,20000.0
2010-12-20 14:30:00,61.91,61.92,61.88,61.89,8100.0,53.1696,53.1782,53.1439,53.1525,8100.0
2010-12-20 15:00:00,61.88,61.89,61.78,61.78,15100.0,53.1439,53.1525,53.058,53.058,15100.0
2010-12-20 15:30:00,61.81,61.86,61.7,61.71,59900.0,53.0837,53.1267,52.9893,52.9979,59900.0
2010-12-21 09:30:00,62.0,62.06,61.84,61.97,18100.0,53.2469,53.2985,53.1095,53.2212,18100.0
2010-12-21 10:00:00,61.98,62.09,61.97,62.06,14600.0,53.2297,53.3242,53.2212,53.2985,14600.0
2010-12-21 10:30:00,62.05,62.09,62.03,62.08,10400.0,53.2899,53.3242,53.2727,53.3156,10400.0
2010-12-21 11:00:00,62.07,62.08,62.02,62.04,7800.0,53.307,53.3156,53.2641,53.2813,7800.0
2010-12-21 11:30:00,62.06,62.07,62.02,62.03,7700.0,53.2985,53.307,53.2641,53.2727,7700.0
2010-12-21 12:00:00,62.04,62.1,62.02,62.07,8000.0,53.2813,53.3328,53.2641,53.307,8000.0
2010-12-21 12:30:00,62.07,62.13,62.07,62.13,10200.0,53.307,53.3586,53.307,53.3586,10200.0
2010-12-21 13:00:00,62.11,62.12,62.08,62.08,10200.0,53.3414,53.35,53.3156,53.3156,10200.0
2010-12-21 13:30:00,62.1,62.14,62.09,62.14,8000.0,53.3328,53.3672,53.3242,53.3672,8000.0
2010-12-21 14:00:00,62.14,62.15,62.09,62.09,6000.0,53.3672,53.3757,53.3242,53.3242,6000.0
2010-12-21 14:30:00,62.1,62.12,62.06,62.07,10400.0,53.3328,53.35,53.2985,53.307,10400.0
2010-12-21 15:00:00,62.08,62.11,62.06,62.1,31900.0,53.3156,53.3414,53.2985,53.3328,31900.0
2010-12-21 15:30:00,62.1,62.15,62.07,62.08,22300.0,53.3328,53.3757,53.307,53.3156,22300.0
2010-12-22 09:30:00,61.69,61.73,61.63,61.7,7500.0,53.2914,53.326,53.2396,53.3001,7500.0
2010-12-22 10:00:00,61.65,61.7,61.61,61.65,7700.0,53.2569,53.3001,53.2223,53.2569,7700.0
2010-12-22 10:30:00,61.66,61.68,61.61,61.68,12900.0,53.2655,53.2828,53.2223,53.2828,12900.0
2010-12-22 11:00:00,61.67,61.7,61.66,61.68,15800.0,53.2742,53.3001,53.2655,53.2828,15800.0
2010-12-22 11:30:00,61.69,61.74,61.68,61.69,5700.0,53.2914,53.3346,53.2828,53.2914,5700.0
2010-12-22 12:00:00,61.7,61.78,61.69,61.77,36400.0,53.3001,53.3692,53.2914,53.3605,36400.0
2010-12-22 12:30:00,61.79,61.8,61.68,61.72,13100.0,53.3778,53.3865,53.2828,53.3173,13100.0
2010-12-22 13:00:00,61.7,61.71,61.69,61.69,7300.0,53.3001,53.3087,53.2914,53.2914,7300.0
2010-12-22 13:30:00,61.71,61.71,61.61,61.62,10700.0,53.3087,53.3087,53.2223,53.231,10700.0
2010-12-22 14:00:00,61.63,61.64,61.62,61.64,7500.0,53.2396,53.2482,53.231,53.2482,7500.0
2010-12-22 14:30:00,61.66,61.68,61.64,61.67,7400.0,53.2655,53.2828,53.2482,53.2742,7400.0
2010-12-22 15:00:00,61.67,61.7,61.66,61.69,4000.0,53.2742,53.3001,53.2655,53.2914,4000.0
2010-12-22 15:30:00,61.68,61.73,61.66,61.72,9300.0,53.2828,53.326,53.2655,53.3173,9300.0
2010-12-23 09:30:00,61.65,61.74,61.58,61.63,6800.0,53.2569,53.3346,53.1964,53.2396,6800.0
2010-12-23 10:00:00,61.66,61.71,61.53,61.57,8700.0,53.2655,53.3087,53.1532,53.1878,8700.0
2010-12-23 10:30:00,61.61,61.62,61.54,61.59,18800.0,53.2223,53.231,53.1619,53.205,18800.0
2010-12-23 11:00:00,61.6,61.67,61.58,61.67,5800.0,53.2137,53.2742,53.1964,53.2742,5800.0
2010-12-23 11:30:00,61.65,61.66,61.59,61.59,11300.0,53.2569,53.2655,53.205,53.205,11300.0
2010-12-23 12:00:00,61.58,61.6,61.55,61.58,6100.0,53.1964,53.2137,53.1705,53.1964,6100.0
2010-12-23 12:30:00,61.59,61.62,61.58,61.61,7500.0,53.205,53.231,53.1964,53.2223,7500.0
2010-12-23 13:00:00,61.57,61.64,61.57,61.6,2100.0,53.1878,53.2482,53.1878,53.2137,2100.0
2010-12-23 13:30:00,61.6,61.62,61.58,61.6,5900.0,53.2137,53.231,53.1964,53.2137,5900.0
2010-12-23 14:00:00,61.59,61.6,61.49,61.51,8900.0,53.205,53.2137,53.1187,53.1359,8900.0
2010-12-23 14:30:00,61.52,61.58,61.5,61.56,14700.0,53.1446,53.1964,53.1273,53.1791,14700.0
2010-12-23 15:00:00,61.58,61.63,61.55,61.63,11600.0,53.1964,53.2396,53.1705,53.2396,11600.0
2010-12-23 15:30:00,61.63,61.63,61.57,61.63,13200.0,53.2396,53.2396,53.1878,53.2396,13200.0
2010-12-27 09:30:00,61.36,61.49,61.17,61.21,20500.0,53.0064,53.1187,52.8422,52.8768,20500.0
2010-12-27 10:00:00,61.22,61.4,61.2,61.4,6000.0,52.8854,53.0409,52.8681,53.0409,6000.0
2010-12-27 10:30:00,61.4,61.43,61.37,61.38,5900.0,53.0409,53.0668,53.015,53.0236,5900.0
2010-12-27 11:00:00,61.4,61.46,61.4,61.42,5800.0,53.0409,53.0927,53.0409,53.0582,5800.0
2010-12-27 11:30:00,61.43,61.44,61.4,61.43,8700.0,53.0668,53.0755,53.0409,53.0668,8700.0
2010-12-27 12:00:00,61.46,61.54,61.46,61.53,4400.0,53.0927,53.1619,53.0927,53.1532,4400.0
2010-12-27 12:30:00,61.51,61.55,61.5,61.53,8400.0,53.1359,53.1705,53.1273,53.1532,8400.0
2010-12-27 13:00:00,61.6,61.83,61.6,61.83,4800.0,53.2137,53.4124,53.2137,53.4124,4800.0
2010-12-27 13:30:00,61.8,61.83,61.78,61.81,6300.0,53.3865,53.4124,53.3692,53.3951,6300.0
2010-12-27 14:00:00,61.81,61.81,61.77,61.78,9100.0,53.3951,53.3951,53.3605,53.3692,9100.0
2010-12-27 14:30:00,61.81,61.84,61.81,61.82,10800.0,53.3951,53.421,53.3951,53.4037,10800.0
2010-12-27 15:00:00,61.84,61.85,61.83,61.84,9300.0,53.421,53.4296,53.4124,53.421,9300.0
2010-12-27 15:30:00,61.84,61.85,61.77,61.78,46800.0,53.421,53.4296,53.3605,53.3692,46800.0
2010-12-28 09:30:00,61.76,61.93,61.71,61.75,9400.0,53.3519,53.4988,53.3087,53.3433,9400.0
2010-12-28 10:00:00,61.76,61.78,61.67,61.7,3600.0,53.3519,53.3692,53.2742,53.3001,3600.0
2010-12-28 10:30:00,61.77,61.77,61.67,61.69,8200.0,53.3605,53.3605,53.2742,53.2914,8200.0
2010-12-28 11:00:00,61.7,61.71,61.7,61.7,2200.0,53.3001,53.3087,53.3001,53.3001,2200.0
2010-12-28 11:30:00,61.68,61.69,61.62,61.63,3300.0,53.2828,53.2914,53.231,53.2396,3300.0
2010-12-28 12:00:00,61.61,61.63,61.58,61.63,4400.0,53.2223,53.2396,53.1964,53.2396,4400.0
2010-12-28 12:30:00,61.61,61.67,61.61,61.67,3900.0,53.2223,53.2742,53.2223,53.2742,3900.0
2010-12-28 13:00:00,61.66,61.68,61.65,61.67,3300.0,53.2655,53.2828,53.2569,53.2742,3300.0
2010-12-28 13:30:00,61.65,61.7,61.65,61.69,36700.0,53.2569,53.3001,53.2569,53.2914,36700.0
2010-12-28 14:00:00,61.69,61.71,61.67,61.69,8400.0,53.2914,53.3087,53.2742,53.2914,8400.0
2010-12-28 14:30:00,61.68,61.75,61.67,61.75,7500.0,53.2828,53.3433,53.2742,53.3433,7500.0
2010-12-28 15:00:00,61.73,61.75,61.72,61.75,7200.0,53.326,53.3433,53.3173,53.3433,7200.0
2010-12-28 15:30:00,61.74,61.74,61.7,61.71,7600.0,53.3346,53.3346,53.3001,53.3087,7600.0
2010-12-29 09:30:00,61.92,61.92,61.75,61.8,15700.0,53.4901,53.4901,53.3433,53.3865,15700.0
2010-12-29 10:00:00,61.85,61.93,61.84,61.93,4500.0,53.4296,53.4988,53.421,53.4988,4500.0
2010-12-29 10:30:00,61.93,61.94,61.87,61.9,28200.0,53.4988,53.5074,53.4469,53.4728,28200.0
2010-12-29 11:00:00,61.9,61.9,61.8,61.81,4000.0,53.4728,53.4728,53.3865,53.3951,4000.0
2010-12-29 11:30:00,61.83,61.84,61.8,61.81,10000.0,53.4124,53.421,53.3865,53.3951,10000.0
2010-12-29 12:00:00,61.83,61.88,61.83,61.85,8500.0,53.4124,53.4556,53.4124,53.4296,8500.0
2010-12-29 12:30:00,61.89,61.93,61.88,61.92,4500.0,53.4642,53.4988,53.4556,53.4901,4500.0
2010-12-29 13:00:00,61.94,61.96,61.93,61.95,4400.0,53.5074,53.5247,53.4988,53.516,4400.0
2010-12-29 13:30:00,61.95,61.95,61.92,61.92,5700.0,53.516,53.516,53.4901,53.4901,5700.0
2010-12-29 14:00:00,61.91,61.93,61.89,61.9,4100.0,53.4815,53.4988,53.4642,53.4728,4100.0
2010-12-29 14:30:00,61.89,61.9,61.86,61.86,5200.0,53.4642,53.4728,53.4383,53.4383,5200.0
2010-12-29 15:00:00,61.88,61.92,61.88,61.9,12800.0,53.4556,53.4901,53.4556,53.4728,12800.0
2010-12-29 15:30:00,61.9,61.92,61.79,61.79,12800.0,53.4728,53.4901,53.3778,53.3778,12800.0
2010-12-30 09:30:00,61.86,61.86,61.7,61.74,15700.0,53.4383,53.4383,53.3001,53.3346,15700.0
2010-12-30 10:00:00,61.84,61.84,61.65,61.74,16300.0,53.421,53.421,53.2569,53.3346,16300.0
2010-12-30 10:30:00,61.74,61.75,61.73,61.74,9800.0,53.3346,53.3433,53.326,53.3346,9800.0
2010-12-30 11:00:00,61.71,61.73,61.69,61.7,3500.0,53.3087,53.326,53.2914,53.3001,3500.0
2010-12-30 11:30:00,61.69,61.71,61.66,61.68,6400.0,53.2914,53.3087,53.2655,53.2828,6400.0
2010-12-30 12:00:00,61.68,61.72,61.67,61.72,7600.0,53.2828,53.3173,53.2742,53.3173,7600.0
2010-12-30 12:30:00,61.72,61.73,61.7,61.7,5700.0,53.3173,53.326,53.3001,53.3001,5700.0
2010-12-30 13:00:00,61.71,61.73,61.7,61.73,3100.0,53.3087,53.326,53.3001,53.326,3100.0
2010-12-30 13:30:00,61.73,61.73,61.7,61.73,4100.0,53.326,53.326,53.3001,53.326,4100.0
2010-12-30 14:00:00,61.71,61.75,61.71,61.73,8900.0,53.3087,53.3433,53.3087,53.326,8900.0
2010-12-30 14:30:00,61.75,61.75,61.73,61.73,8400.0,53.3433,53.3433,53.326,53.326,8400.0
2010-12-30 15:00:00,61.73,61.8,61.72,61.8,3400.0,53.326,53.3865,53.3173,53.3865,3400.0
2010-12-30 15:30:00,61.8,61.8,61.71,61.73,11500.0,53.3865,53.3865,53.3087,53.326,11500.0
2010-12-31 09:30:00,61.7,61.71,61.3,61.42,30800.0,53.3001,53.3087,52.9545,53.0582,30800.0
2010-12-31 10:00:00,61.39,61.41,61.32,61.41,4200.0,53.0323,53.0496,52.9718,53.0496,4200.0
2010-12-31 10:30:00,61.43,61.45,61.38,61.44,6600.0,53.0668,53.0841,53.0236,53.0755,6600.0
2010-12-31 11:00:00,61.45,61.47,61.42,61.44,6400.0,53.0841,53.1014,53.0582,53.0755,6400.0
2010-12-31 11:30:00,61.42,61.44,61.4,61.41,3700.0,53.0582,53.0755,53.0409,53.0496,3700.0
2010-12-31 12:00:00,61.43,61.46,61.43,61.45,1900.0,53.0668,53.0927,53.0668,53.0841,1900.0
2010-12-31 12:30:00,61.47,61.47,61.37,61.41,6600.0,53.1014,53.1014,53.015,53.0496,6600.0
2010-12-31 13:00:00,61.41,61.45,61.4,61.45,143800.0,53.0496,53.0841,53.0409,53.0841,143800.0
2010-12-31 13:30:00,61.43,61.48,61.39,61.45,4500.0,53.0668,53.11,53.0323,53.0841,4500.0
2010-12-31 14:00:00,61.44,61.45,61.44,61.44,7500.0,53.0755,53.0841,53.0755,53.0755,7500.0
2010-12-31 14:30:00,61.45,61.49,61.45,61.46,4200.0,53.0841,53.1187,53.0841,53.0927,4200.0
2010-12-31 15:00:00,61.48,61.5,61.48,61.49,2600.0,53.11,53.1273,53.11,53.1187,2600.0
2010-12-31 15:30:00,61.49,61.52,61.39,61.52,47700.0,53.1187,53.1446,53.0323,53.1446,47700.0
2011-01-03 09:30:00,62.07,62.4,62.03,62.4,30200.0,53.6197,53.9048,53.5851,53.9048,30200.0
2011-01-03 10:00:00,62.33,62.58,62.28,62.51,17700.0,53.8443,54.0603,53.8011,53.9998,17700.0
2011-01-03 10:30:00,62.52,62.61,62.46,62.61,13300.0,54.0084,54.0862,53.9566,54.0862,13300.0
2011-01-03 11:00:00,62.6,62.6,62.48,62.53,12700.0,54.0775,54.0775,53.9739,54.0171,12700.0
2011-01-03 11:30:00,62.54,62.61,62.5,62.51,9300.0,54.0257,54.0862,53.9912,53.9998,9300.0
2011-01-03 12:00:00,62.51,62.56,62.5,62.5,10000.0,53.9998,54.043,53.9912,53.9912,10000.0
2011-01-03 12:30:00,62.48,62.49,62.38,62.4,13400.0,53.9739,53.9825,53.8875,53.9048,13400.0
2011-01-03 13:00:00,62.43,62.44,62.37,62.39,5500.0,53.9307,53.9393,53.8789,53.8961,5500.0
2011-01-03 13:30:00,62.4,62.43,62.38,62.43,5600.0,53.9048,53.9307,53.8875,53.9307,5600.0
2011-01-03 14:00:00,62.48,62.48,62.42,62.42,104600.0,53.9739,53.9739,53.922,53.922,104600.0
2011-01-03 14:30:00,62.4,62.4,62.31,62.35,5800.0,53.9048,53.9048,53.827,53.8616,5800.0
2011-01-03 15:00:00,62.36,62.36,62.21,62.28,28500.0,53.8702,53.8702,53.7406,53.8011,28500.0
2011-01-03 15:30:00,62.3,62.35,62.22,62.22,31200.0,53.8184,53.8616,53.7493,53.7493,31200.0
2011-01-04 09:30:00,62.61,62.61,62.33,62.39,34400.0,54.0862,54.0862,53.8443,53.8961,34400.0
2011-01-04 10:00:00,62.39,62.42,62.31,62.34,42600.0,53.8961,53.922,53.827,53.8529,42600.0
2011-01-04 10:30:00,62.34,62.37,62.21,62.21,5500.0,53.8529,53.8789,53.7406,53.7406,5500.0
2011-01-04 11:00:00,62.24,62.24,62.12,62.12,4400.0,53.7666,53.7666,53.6629,53.6629,4400.0
2011-01-04 11:30:00,62.1,62.13,62.05,62.09,9700.0,53.6456,53.6715,53.6024,53.637,9700.0
2011-01-04 12:00:00,62.03,62.05,61.94,61.94,6400.0,53.5851,53.6024,53.5074,53.5074,6400.0
2011-01-04 12:30:00,61.91,61.97,61.85,61.97,6200.0,53.4815,53.5333,53.4296,53.5333,6200.0
2011-01-04 13:00:00,62.04,62.09,62.01,62.06,5300.0,53.5938,53.637,53.5679,53.6111,5300.0
2011-01-04 13:30:00,62.08,62.11,62.05,62.11,9400.0,53.6283,53.6543,53.6024,53.6543,9400.0
2011-01-04 14:00:00,62.1,62.31,62.08,62.3,14600.0,53.6456,53.827,53.6283,53.8184,14600.0
2011-01-04 14:30:00,62.29,62.29,62.23,62.23,10600.0,53.8097,53.8097,53.7579,53.7579,10600.0
2011-01-04 15:00:00,62.25,62.35,62.18,62.31,18500.0,53.7752,53.8616,53.7147,53.827,18500.0
2011-01-04 15:30:00,62.3,62.32,62.24,62.3,19500.0,53.8184,53.8357,53.7666,53.8184,19500.0
2011-01-05 09:30:00,62.21,62.27,62.1,62.23,10700.0,53.7406,53.7925,53.6456,53.7579,10700.0
2011-01-05 10:00:00,62.25,62.41,62.25,62.31,9400.0,53.7752,53.9134,53.7752,53.827,9400.0
2011-01-05 10:30:00,62.32,62.42,62.28,62.42,3600.0,53.8357,53.922,53.8011,53.922,3600.0
2011-01-05 11:00:00,62.39,62.63,62.39,62.61,9900.0,53.8961,54.1035,53.8961,54.0862,9900.0
2011-01-05 11:30:00,62.63,62.71,62.58,62.58,8300.0,54.1035,54.1726,54.0603,54.0603,8300.0
2011-01-05 12:00:00,62.59,62.68,62.59,62.67,8100.0,54.0689,54.1467,54.0689,54.138,8100.0
2011-01-05 12:30:00,62.67,62.7,62.65,62.65,7600.0,54.138,54.1639,54.1207,54.1207,7600.0
2011-01-05 13:00:00,62.65,62.65,62.58,62.6,6600.0,54.1207,54.1207,54.0603,54.0775,6600.0
2011-01-05 13:30:00,62.6,62.69,62.57,62.69,6000.0,54.0775,54.1553,54.0516,54.1553,6000.0
2011-01-05 14:00:00,62.69,62.72,62.64,62.66,8100.0,54.1553,54.1812,54.1121,54.1294,8100.0
2011-01-05 14:30:00,62.65,62.72,62.64,62.72,8400.0,54.1207,54.1812,54.1121,54.1812,8400.0
2011-01-05 15:00:00,62.74,62.77,62.72,62.76,5300.0,54.1985,54.2244,54.1812,54.2158,5300.0
2011-01-05 15:30:00,62.75,62.77,62.71,62.74,18600.0,54.2071,54.2244,54.1726,54.1985,18600.0
2011-01-06 09:30:00,62.99,63.0,62.77,62.93,19800.0,54.4144,54.4231,54.2244,54.3626,19800.0
2011-01-06 10:00:00,62.88,63.09,62.88,63.09,32600.0,54.3194,54.5008,54.3194,54.5008,32600.0
2011-01-06 10:30:00,63.13,63.14,62.99,62.99,19000.0,54.5354,54.544,54.4144,54.4144,19000.0
2011-01-06 11:00:00,63.02,63.06,62.86,63.05,8300.0,54.4404,54.4749,54.3021,54.4663,8300.0
2011-01-06 11:30:00,63.07,63.1,63.01,63.1,16500.0,54.4836,54.5095,54.4317,54.5095,16500.0
2011-01-06 12:00:00,63.07,63.1,63.02,63.05,9100.0,54.4836,54.5095,54.4404,54.4663,9100.0
2011-01-06 12:30:00,63.09,63.19,63.08,63.16,12600.0,54.5008,54.5872,54.4922,54.5613,12600.0
2011-01-06 13:00:00,63.15,63.15,63.08,63.08,14000.0,54.5527,54.5527,54.4922,54.4922,14000.0
2011-01-06 13:30:00,63.11,63.26,63.09,63.26,6400.0,54.5181,54.6477,54.5008,54.6477,6400.0
2011-01-06 14:00:00,63.29,63.31,63.27,63.3,12800.0,54.6736,54.6909,54.6563,54.6822,12800.0
2011-01-06 14:30:00,63.31,63.32,63.14,63.2,6400.0,54.6909,54.6995,54.544,54.5959,6400.0
2011-01-06 15:00:00,63.19,63.25,63.14,63.19,7700.0,54.5872,54.6391,54.544,54.5872,7700.0
2011-01-06 15:30:00,63.21,63.31,63.19,63.28,39500.0,54.6045,54.6909,54.5872,54.665,39500.0
2011-01-07 09:30:00,63.36,63.37,63.05,63.15,21500.0,54.7341,54.7427,54.4663,54.5527,21500.0
2011-01-07 10:00:00,63.24,63.3,63.22,63.27,9900.0,54.6304,54.6822,54.6131,54.6563,9900.0
2011-01-07 10:30:00,63.31,63.31,63.07,63.07,7800.0,54.6909,54.6909,54.4836,54.4836,7800.0
2011-01-07 11:00:00,63.04,63.1,63.0,63.0,7500.0,54.4576,54.5095,54.4231,54.4231,7500.0
2011-01-07 11:30:00,63.0,63.01,62.86,62.98,3600.0,54.4231,54.4317,54.3021,54.4058,3600.0
2011-01-07 12:00:00,62.99,63.02,62.89,62.89,4600.0,54.4144,54.4404,54.3281,54.3281,4600.0
2011-01-07 12:30:00,62.83,62.83,62.5,62.68,9600.0,54.2762,54.2762,53.9912,54.1467,9600.0
2011-01-07 13:00:00,62.76,62.8,62.66,62.76,5100.0,54.2158,54.2503,54.1294,54.2158,5100.0
2011-01-07 13:30:00,62.76,62.89,62.76,62.79,3800.0,54.2158,54.3281,54.2158,54.2417,3800.0
2011-01-07 14:00:00,62.86,62.94,62.8,62.93,9200.0,54.3021,54.3713,54.2503,54.3626,9200.0
2011-01-07 14:30:00,62.9,63.01,62.84,62.96,19000.0,54.3367,54.4317,54.2849,54.3885,19000.0
2011-01-07 15:00:00,62.94,63.13,62.94,63.04,12000.0,54.3713,54.5354,54.3713,54.4576,12000.0
2011-01-07 15:30:00,63.06,63.17,63.06,63.13,18400.0,54.4749,54.5699,54.4749,54.5354,18400.0
2011-01-10 09:30:00,62.99,63.11,62.75,62.75,31000.0,54.4144,54.5181,54.2071,54.2071,31000.0
2011-01-10 10:00:00,62.75,63.02,62.7,62.95,5300.0,54.2071,54.4404,54.1639,54.3799,5300.0
2011-01-10 10:30:00,62.94,63.01,62.85,62.87,11100.0,54.3713,54.4317,54.2935,54.3108,11100.0
2011-01-10 11:00:00,62.91,62.91,62.84,62.88,2300.0,54.3453,54.3453,54.2849,54.3194,2300.0
2011-01-10 11:30:00,62.89,63.11,62.89,63.11,10400.0,54.3281,54.5181,54.3281,54.5181,10400.0
2011-01-10 12:00:00,63.08,63.15,63.01,63.1,4000.0,54.4922,54.5527,54.4317,54.5095,4000.0
2011-01-10 12:30:00,63.05,63.12,63.05,63.08,4300.0,54.4663,54.5267,54.4663,54.4922,4300.0
2011-01-10 13:00:00,63.08,63.21,63.08,63.21,5600.0,54.4922,54.6045,54.4922,54.6045,5600.0
2011-01-10 13:30:00,63.2,63.25,63.2,63.25,4100.0,54.5959,54.6391,54.5959,54.6391,4100.0
2011-01-10 14:00:00,63.23,63.24,63.17,63.24,2500.0,54.6218,54.6304,54.5699,54.6304,2500.0
2011-01-10 14:30:00,63.26,63.29,63.2,63.29,9900.0,54.6477,54.6736,54.5959,54.6736,9900.0
2011-01-10 15:00:00,63.29,63.4,63.26,63.4,18400.0,54.6736,54.7686,54.6477,54.7686,18400.0
2011-01-10 15:30:00,63.4,63.42,63.33,63.33,12400.0,54.7686,54.7859,54.7082,54.7082,12400.0
2011-01-11 09:30:00,63.64,63.64,63.43,63.44,50300.0,54.976,54.976,54.7945,54.8032,50300.0
2011-01-11 10:00:00,63.4,63.52,63.37,63.48,8300.0,54.7686,54.8723,54.7427,54.8377,8300.0
2011-01-11 10:30:00,63.47,63.47,63.4,63.43,7600.0,54.8291,54.8291,54.7686,54.7945,7600.0
2011-01-11 11:00:00,63.51,63.57,63.47,63.49,15200.0,54.8637,54.9155,54.8291,54.8464,15200.0
2011-01-11 11:30:00,63.5,63.54,63.45,63.48,15300.0,54.855,54.8896,54.8118,54.8377,15300.0
2011-01-11 12:00:00,63.45,63.53,63.43,63.52,8900.0,54.8118,54.8809,54.7945,54.8723,8900.0
2011-01-11 12:30:00,63.53,63.56,63.49,63.56,8500.0,54.8809,54.9068,54.8464,54.9068,8500.0
2011-01-11 13:00:00,63.56,63.56,63.4,63.48,3100.0,54.9068,54.9068,54.7686,54.8377,3100.0
2011-01-11 13:30:00,63.43,63.51,63.33,63.33,5000.0,54.7945,54.8637,54.7082,54.7082,5000.0
2011-01-11 14:00:00,63.34,63.41,63.23,63.41,15200.0,54.7168,54.7773,54.6218,54.7773,15200.0
2011-01-11 14:30:00,63.41,63.45,63.38,63.45,4200.0,54.7773,54.8118,54.7514,54.8118,4200.0
2011-01-11 15:00:00,63.44,63.5,63.42,63.44,5900.0,54.8032,54.855,54.7859,54.8032,5900.0
2011-01-11 15:30:00,63.43,63.5,63.42,63.44,19100.0,54.7945,54.855,54.7859,54.8032,19100.0
2011-01-12 09:30:00,63.8,63.8,63.59,63.71,72300.0,55.1142,55.1142,54.9328,55.0364,72300.0
2011-01-12 10:00:00,63.72,63.78,63.67,63.77,10500.0,55.0451,55.0969,55.0019,55.0883,10500.0
2011-01-12 10:30:00,63.79,63.82,63.74,63.81,29000.0,55.1055,55.1315,55.0623,55.1228,29000.0
2011-01-12 11:00:00,63.81,63.92,63.79,63.88,16800.0,55.1228,55.2178,55.1055,55.1833,16800.0
2011-01-12 11:30:00,63.94,63.99,63.9,63.93,20800.0,55.2351,55.2783,55.2006,55.2265,20800.0
2011-01-12 12:00:00,63.92,63.97,63.88,63.96,15500.0,55.2178,55.261,55.1833,55.2524,15500.0
2011-01-12 12:30:00,63.96,63.96,63.88,63.88,9500.0,55.2524,55.2524,55.1833,55.1833,9500.0
2011-01-12 13:00:00,63.89,63.95,63.88,63.95,4500.0,55.1919,55.2438,55.1833,55.2438,4500.0
2011-01-12 13:30:00,63.94,64.0,63.93,63.97,8800.0,55.2351,55.2869,55.2265,55.261,8800.0
2011-01-12 14:00:00,64.0,64.0,63.95,63.99,14400.0,55.2869,55.2869,55.2438,55.2783,14400.0
2011-01-12 14:30:00,64.01,64.02,63.97,63.99,13200.0,55.2956,55.3042,55.261,55.2783,13200.0
2011-01-12 15:00:00,64.0,64.02,63.92,63.94,18500.0,55.2869,55.3042,55.2178,55.2351,18500.0
2011-01-12 15:30:00,63.9,64.02,63.9,64.02,13700.0,55.2006,55.3042,55.2006,55.3042,13700.0
2011-01-13 09:30:00,64.02,64.02,63.8,63.86,44500.0,55.3042,55.3042,55.1142,55.166,44500.0
2011-01-13 10:00:00,63.85,63.91,63.77,63.91,14900.0,55.1574,55.2092,55.0883,55.2092,14900.0
2011-01-13 10:30:00,63.9,64.12,63.88,64.09,8200.0,55.2006,55.3906,55.1833,55.3647,8200.0
2011-01-13 11:00:00,64.05,64.11,64.04,64.09,6800.0,55.3301,55.382,55.3215,55.3647,6800.0
2011-01-13 11:30:00,64.12,64.13,64.02,64.02,11800.0,55.3906,55.3992,55.3042,55.3042,11800.0
2011-01-13 12:00:00,64.02,64.12,64.02,64.07,9000.0,55.3042,55.3906,55.3042,55.3474,9000.0
2011-01-13 12:30:00,64.07,64.08,64.0,64.03,7000.0,55.3474,55.3561,55.2869,55.3129,7000.0
2011-01-13 13:00:00,64.05,64.08,63.96,64.07,9200.0,55.3301,55.3561,55.2524,55.3474,9200.0
2011-01-13 13:30:00,64.03,64.06,64.0,64.03,12800.0,55.3129,55.3388,55.2869,55.3129,12800.0
2011-01-13 14:00:00,64.03,64.06,63.9,63.98,7500.0,55.3129,55.3388,55.2006,55.2697,7500.0
2011-01-13 14:30:00,64.02,64.02,63.83,63.84,9100.0,55.3042,55.3042,55.1401,55.1487,9100.0
2011-01-13 15:00:00,63.88,63.96,63.84,63.87,6300.0,55.1833,55.2524,55.1487,55.1746,6300.0
2011-01-13 15:30:00,63.81,63.97,63.79,63.97,14000.0,55.1228,55.261,55.1055,55.261,14000.0
2011-01-14 09:30:00,64.03,64.06,63.84,63.94,28200.0,55.3129,55.3388,55.1487,55.2351,28200.0
2011-01-14 10:00:00,64.08,64.1,64.02,64.02,19700.0,55.3561,55.3733,55.3042,55.3042,19700.0
2011-01-14 10:30:00,64.03,64.22,64.03,64.2,5700.0,55.3129,55.477,55.3129,55.4597,5700.0
2011-01-14 11:00:00,64.19,64.33,64.19,64.27,7600.0,55.4511,55.572,55.4511,55.5202,7600.0
2011-01-14 11:30:00,64.27,64.34,64.24,64.26,9000.0,55.5202,55.5807,55.4943,55.5115,9000.0
2011-01-14 12:00:00,64.25,64.37,64.25,64.34,4800.0,55.5029,55.6066,55.5029,55.5807,4800.0
2011-01-14 12:30:00,64.37,64.39,64.31,64.35,10200.0,55.6066,55.6239,55.5547,55.5893,10200.0
2011-01-14 13:00:00,64.33,64.37,64.33,64.33,3800.0,55.572,55.6066,55.572,55.572,3800.0
2011-01-14 13:30:00,64.35,64.47,64.34,64.45,8400.0,55.5893,55.693,55.5807,55.6757,8400.0
2011-01-14 14:00:00,64.47,64.49,64.44,64.47,3700.0,55.693,55.7102,55.667,55.693,3700.0
2011-01-14 14:30:00,64.46,64.51,64.45,64.45,13300.0,55.6843,55.7275,55.6757,55.6757,13300.0
2011-01-14 15:00:00,64.48,64.55,64.47,64.5,10700.0,55.7016,55.7621,55.693,55.7189,10700.0
2011-01-14 15:30:00,64.5,64.58,64.45,64.57,16500.0,55.7189,55.788,55.6757,55.7793,16500.0
2011-01-18 09:30:00,64.25,64.6,64.01,64.5,71800.0,55.5029,55.8053,55.2956,55.7189,71800.0
2011-01-18 10:00:00,64.46,64.54,64.39,64.52,18200.0,55.6843,55.7534,55.6239,55.7362,18200.0
2011-01-18 10:30:00,64.51,64.51,64.39,64.4,21800.0,55.7275,55.7275,55.6239,55.6325,21800.0
2011-01-18 11:00:00,64.43,64.61,64.43,64.61,12300.0,55.6584,55.8139,55.6584,55.8139,12300.0
2011-01-18 11:30:00,64.63,64.65,64.59,64.61,15900.0,55.8312,55.8485,55.7966,55.8139,15900.0
2011-01-18 12:00:00,64.62,64.65,64.57,64.64,13600.0,55.8225,55.8485,55.7793,55.8398,13600.0
2011-01-18 12:30:00,64.63,64.66,64.59,64.61,9900.0,55.8312,55.8571,55.7966,55.8139,9900.0
2011-01-18 13:00:00,64.6,64.68,64.6,64.68,7300.0,55.8053,55.8744,55.8053,55.8744,7300.0
2011-01-18 13:30:00,64.71,64.75,64.65,64.68,20800.0,55.9003,55.9348,55.8485,55.8744,20800.0
2011-01-18 14:00:00,64.65,64.73,64.64,64.68,4800.0,55.8485,55.9176,55.8398,55.8744,4800.0
2011-01-18 14:30:00,64.72,64.77,64.7,64.76,10700.0,55.9089,55.9521,55.8916,55.9435,10700.0
2011-01-18 15:00:00,64.76,64.77,64.64,64.75,23000.0,55.9435,55.9521,55.8398,55.9348,23000.0
2011-01-18 15:30:00,64.75,64.88,64.74,64.85,32300.0,55.9348,56.0471,55.9262,56.0212,32300.0
2011-01-19 09:30:00,65.0,65.0,64.7,64.73,41900.0,56.1508,56.1508,55.8916,55.9176,41900.0
2011-01-19 10:00:00,64.72,64.86,64.56,64.58,14800.0,55.9089,56.0299,55.7707,55.788,14800.0
2011-01-19 10:30:00,64.61,64.61,64.45,64.54,10500.0,55.8139,55.8139,55.6757,55.7534,10500.0
2011-01-19 11:00:00,64.54,64.54,64.41,64.46,9000.0,55.7534,55.7534,55.6411,55.6843,9000.0
2011-01-19 11:30:00,64.5,64.53,64.42,64.45,15400.0,55.7189,55.7448,55.6498,55.6757,15400.0
2011-01-19 12:00:00,64.46,64.47,64.42,64.44,26700.0,55.6843,55.693,55.6498,55.667,26700.0
2011-01-19 12:30:00,64.42,64.42,64.27,64.32,8100.0,55.6498,55.6498,55.5202,55.5634,8100.0
2011-01-19 13:00:00,64.33,64.41,64.23,64.39,12700.0,55.572,55.6411,55.4856,55.6239,12700.0
2011-01-19 13:30:00,64.4,64.4,64.28,64.32,9800.0,55.6325,55.6325,55.5288,55.5634,9800.0
2011-01-19 14:00:00,64.34,64.36,64.2,64.25,9800.0,55.5807,55.5979,55.4597,55.5029,9800.0
2011-01-19 14:30:00,64.26,64.28,64.0,64.08,16300.0,55.5115,55.5288,55.2869,55.3561,16300.0
2011-01-19 15:00:00,64.1,64.15,64.0,64.1,11600.0,55.3733,55.4165,55.2869,55.3733,11600.0
2011-01-19 15:30:00,64.1,64.17,64.04,64.15,12600.0,55.3733,55.4338,55.3215,55.4165,12600.0
2011-01-20 09:30:00,63.9,63.9,63.4,63.59,86500.0,55.2006,55.2006,54.7686,54.9328,86500.0
2011-01-20 10:00:00,63.59,63.66,63.39,63.47,33900.0,54.9328,54.9932,54.76,54.8291,33900.0
2011-01-20 10:30:00,63.47,63.5,63.17,63.18,31100.0,54.8291,54.855,54.5699,54.5786,31100.0
2011-01-20 11:00:00,63.16,63.25,63.09,63.09,16800.0,54.5613,54.6391,54.5008,54.5008,16800.0
2011-01-20 11:30:00,63.08,63.18,63.0,63.17,14300.0,54.4922,54.5786,54.4231,54.5699,14300.0
2011-01-20 12:00:00,63.22,63.33,63.2,63.32,12500.0,54.6131,54.7082,54.5959,54.6995,12500.0
2011-01-20 12:30:00,63.32,63.44,63.32,63.39,13600.0,54.6995,54.8032,54.6995,54.76,13600.0
2011-01-20 13:00:00,63.41,63.41,63.3,63.33,7400.0,54.7773,54.7773,54.6822,54.7082,7400.0
2011-01-20 13:30:00,63.33,63.41,63.32,63.41,10500.0,54.7082,54.7773,54.6995,54.7773,10500.0
2011-01-20 14:00:00,63.44,63.65,63.4,63.63,15700.0,54.8032,54.9846,54.7686,54.9673,15700.0
2011-01-20 14:30:00,63.65,63.79,63.64,63.73,14600.0,54.9846,55.1055,54.976,55.0537,14600.0
2011-01-20 15:00:00,63.71,63.72,63.55,63.55,14200.0,55.0364,55.0451,54.8982,54.8982,14200.0
2011-01-20 15:30:00,63.54,63.7,63.5,63.62,25400.0,54.8896,55.0278,54.855,54.9587,25400.0
2011-01-21 09:30:00,64.08,64.08,63.87,64.03,36500.0,55.3561,55.3561,55.1746,55.3129,36500.0
2011-01-21 10:00:00,64.04,64.04,63.81,63.81,5100.0,55.3215,55.3215,55.1228,55.1228,5100.0
2011-01-21 10:30:00,63.78,63.84,63.69,63.69,17500.0,55.0969,55.1487,55.0191,55.0191,17500.0
2011-01-21 11:00:00,63.69,63.75,63.5,63.62,9700.0,55.0191,55.071,54.855,54.9587,9700.0
2011-01-21 11:30:00,63.62,63.65,63.45,63.51,7300.0,54.9587,54.9846,54.8118,54.8637,7300.0
2011-01-21 12:00:00,63.48,63.61,63.47,63.6,17400.0,54.8377,54.95,54.8291,54.9414,17400.0
2011-01-21 12:30:00,63.62,63.62,63.37,63.47,4200.0,54.9587,54.9587,54.7427,54.8291,4200.0
2011-01-21 13:00:00,63.43,63.49,63.39,63.47,5700.0,54.7945,54.8464,54.76,54.8291,5700.0
2011-01-21 13:30:00,63.47,63.52,63.41,63.41,5100.0,54.8291,54.8723,54.7773,54.7773,5100.0
2011-01-21 14:00:00,63.48,63.51,63.45,63.45,9600.0,54.8377,54.8637,54.8118,54.8118,9600.0
2011-01-21 14:30:00,63.48,63.53,63.46,63.48,10400.0,54.8377,54.8809,54.8205,54.8377,10400.0
2011-01-21 15:00:00,63.47,63.51,63.42,63.42,7200.0,54.8291,54.8637,54.7859,54.7859,7200.0
2011-01-21 15:30:00,63.37,63.39,63.21,63.23,18700.0,54.7427,54.76,54.6045,54.6218,18700.0
2011-01-24 09:30:00,63.28,63.55,63.2,63.24,14300.0,54.665,54.8982,54.5959,54.6304,14300.0
2011-01-24 10:00:00,63.2,63.51,63.18,63.47,28800.0,54.5959,54.8637,54.5786,54.8291,28800.0
2011-01-24 10:30:00,63.43,63.56,63.43,63.55,13800.0,54.7945,54.9068,54.7945,54.8982,13800.0
2011-01-24 11:00:00,63.54,63.86,63.53,63.86,29200.0,54.8896,55.166,54.8809,55.166,29200.0
2011-01-24 11:30:00,63.86,63.87,63.78,63.85,9600.0,55.166,55.1746,55.0969,55.1574,9600.0
2011-01-24 12:00:00,63.85,64.0,63.85,63.94,35500.0,55.1574,55.2869,55.1574,55.2351,35500.0
2011-01-24 12:30:00,63.93,64.02,63.93,63.98,15700.0,55.2265,55.3042,55.2265,55.2697,15700.0
2011-01-24 13:00:00,63.97,64.08,63.95,64.04,20800.0,55.261,55.3561,55.2438,55.3215,20800.0
2011-01-24 13:30:00,64.03,64.12,63.96,64.0,31100.0,55.3129,55.3906,55.2524,55.2869,31100.0
2011-01-24 14:00:00,63.99,64.12,63.99,64.06,13100.0,55.2783,55.3906,55.2783,55.3388,13100.0
2011-01-24 14:30:00,64.09,64.13,64.04,64.05,12100.0,55.3647,55.3992,55.3215,55.3301,12100.0
2011-01-24 15:00:00,64.07,64.11,64.01,64.02,11900.0,55.3474,55.382,55.2956,55.3042,11900.0
2011-01-24 15:30:00,64.05,64.14,64.04,64.14,18300.0,55.3301,55.4079,55.3215,55.4079,18300.0
2011-01-25 09:30:00,63.99,63.99,63.72,63.93,19400.0,55.2783,55.2783,55.0451,55.2265,19400.0
2011-01-25 10:00:00,64.0,64.02,63.84,63.91,8400.0,55.2869,55.3042,55.1487,55.2092,8400.0
2011-01-25 10:30:00,63.93,64.13,63.93,64.1,10000.0,55.2265,55.3992,55.2265,55.3733,10000.0
2011-01-25 11:00:00,64.1,64.1,63.78,63.84,6700.0,55.3733,55.3733,55.0969,55.1487,6700.0
2011-01-25 11:30:00,63.82,63.92,63.77,63.87,7800.0,55.1315,55.2178,55.0883,55.1746,7800.0
2011-01-25 12:00:00,63.88,64.1,63.88,64.1,5600.0,55.1833,55.3733,55.1833,55.3733,5600.0
2011-01-25 12:30:00,64.09,64.18,64.05,64.08,5300.0,55.3647,55.4424,55.3301,55.3561,5300.0
2011-01-25 13:00:00,64.1,64.11,63.98,64.0,8600.0,55.3733,55.382,55.2697,55.2869,8600.0
2011-01-25 13:30:00,64.0,64.09,63.96,64.08,7200.0,55.2869,55.3647,55.2524,55.3561,7200.0
2011-01-25 14:00:00,63.99,63.99,63.77,63.8,7400.0,55.2783,55.2783,55.0883,55.1142,7400.0
2011-01-25 14:30:00,63.78,63.92,63.77,63.86,31200.0,55.0969,55.2178,55.0883,55.166,31200.0
2011-01-25 15:00:00,63.89,64.13,63.89,64.11,11900.0,55.1919,55.3992,55.1919,55.382,11900.0
2011-01-25 15:30:00,64.14,64.27,64.06,64.27,34600.0,55.4079,55.5202,55.3388,55.5202,34600.0
2011-01-26 09:30:00,64.43,64.52,64.23,64.33,33100.0,55.6584,55.7362,55.4856,55.572,33100.0
2011-01-26 10:00:00,64.38,64.79,64.33,64.79,21900.0,55.6152,55.9694,55.572,55.9694,21900.0
2011-01-26 10:30:00,64.77,64.83,64.65,64.66,19600.0,55.9521,56.0039,55.8485,55.8571,19600.0
2011-01-26 11:00:00,64.66,64.72,64.53,64.53,17500.0,55.8571,55.9089,55.7448,55.7448,17500.0
2011-01-26 11:30:00,64.51,64.64,64.45,64.55,13000.0,55.7275,55.8398,55.6757,55.7621,13000.0
2011-01-26 12:00:00,64.57,64.63,64.51,64.62,8600.0,55.7793,55.8312,55.7275,55.8225,8600.0
2011-01-26 12:30:00,64.63,64.73,64.63,64.72,9500.0,55.8312,55.9176,55.8312,55.9089,9500.0
2011-01-26 13:00:00,64.72,64.74,64.64,64.71,55400.0,55.9089,55.9262,55.8398,55.9003,55400.0
2011-01-26 13:30:00,64.7,64.85,64.7,64.79,7600.0,55.8916,56.0212,55.8916,55.9694,7600.0
2011-01-26 14:00:00,64.77,64.83,64.64,64.64,8000.0,55.9521,56.0039,55.8398,55.8398,8000.0
2011-01-26 14:30:00,64.72,64.86,64.65,64.75,9700.0,55.9089,56.0299,55.8485,55.9348,9700.0
2011-01-26 15:00:00,64.79,64.87,64.79,64.8,9800.0,55.9694,56.0385,55.9694,55.978,9800.0
2011-01-26 15:30:00,64.79,64.79,64.68,64.7,10900.0,55.9694,55.9694,55.8744,55.8916,10900.0
2011-01-27 09:30:00,64.82,64.92,64.79,64.91,21400.0,55.9953,56.0817,55.9694,56.0731,21400.0
2011-01-27 10:00:00,64.94,64.97,64.72,64.86,9100.0,56.099,56.1249,55.9089,56.0299,9100.0
2011-01-27 10:30:00,64.87,64.93,64.8,64.93,9800.0,56.0385,56.0903,55.978,56.0903,9800.0
2011-01-27 11:00:00,64.89,64.89,64.68,64.73,5300.0,56.0558,56.0558,55.8744,55.9176,5300.0
2011-01-27 11:30:00,64.78,64.88,64.71,64.88,10900.0,55.9608,56.0471,55.9003,56.0471,10900.0
2011-01-27 12:00:00,64.85,64.95,64.85,64.95,2700.0,56.0212,56.1076,56.0212,56.1076,2700.0
2011-01-27 12:30:00,64.95,65.1,64.93,65.08,12000.0,56.1076,56.2372,56.0903,56.2199,12000.0
2011-01-27 13:00:00,65.1,65.14,65.04,65.08,9800.0,56.2372,56.2717,56.1854,56.2199,9800.0
2011-01-27 13:30:00,65.06,65.1,65.01,65.1,35600.0,56.2026,56.2372,56.1594,56.2372,35600.0
2011-01-27 14:00:00,65.11,65.11,65.03,65.03,4700.0,56.2458,56.2458,56.1767,56.1767,4700.0
2011-01-27 14:30:00,65.0,65.1,65.0,65.06,5300.0,56.1508,56.2372,56.1508,56.2026,5300.0
2011-01-27 15:00:00,65.09,65.09,64.99,65.09,8600.0,56.2286,56.2286,56.1422,56.2286,8600.0
2011-01-27 15:30:00,65.08,65.25,64.93,65.0,28600.0,56.2199,56.3668,56.0903,56.1508,28600.0
2011-01-28 09:30:00,65.11,65.15,65.0,65.0,23200.0,56.2458,56.2804,56.1508,56.1508,23200.0
2011-01-28 10:00:00,64.91,64.91,64.45,64.59,13800.0,56.0731,56.0731,55.6757,55.7966,13800.0
2011-01-28 10:30:00,64.5,64.51,64.2,64.27,13000.0,55.7189,55.7275,55.4597,55.5202,13000.0
2011-01-28 11:00:00,64.22,64.32,64.11,64.11,8400.0,55.477,55.5634,55.382,55.382,8400.0
2011-01-28 11:30:00,64.14,64.14,63.54,63.58,31600.0,55.4079,55.4079,54.8896,54.9241,31600.0
2011-01-28 12:00:00,63.57,63.76,63.29,63.68,22800.0,54.9155,55.0796,54.6736,55.0105,22800.0
2011-01-28 12:30:00,63.63,63.84,63.6,63.7,12800.0,54.9673,55.1487,54.9414,55.0278,12800.0
2011-01-28 13:00:00,63.77,63.77,63.46,63.49,16800.0,55.0883,55.0883,54.8205,54.8464,16800.0
2011-01-28 13:30:00,63.51,63.71,63.42,63.71,21100.0,54.8637,55.0364,54.7859,55.0364,21100.0
2011-01-28 14:00:00,63.7,63.7,63.58,63.66,11800.0,55.0278,55.0278,54.9241,54.9932,11800.0
2011-01-28 14:30:00,63.66,63.78,63.62,63.65,14100.0,54.9932,55.0969,54.9587,54.9846,14100.0
2011-01-28 15:00:00,63.65,63.69,63.44,63.44,36600.0,54.9846,55.0191,54.8032,54.8032,36600.0
2011-01-28 15:30:00,63.47,63.61,63.45,63.52,27800.0,54.8291,54.95,54.8118,54.8723,27800.0
2011-01-31 09:30:00,63.66,63.66,63.31,63.39,13000.0,54.9932,54.9932,54.6909,54.76,13000.0
2011-01-31 10:00:00,63.37,63.55,63.36,63.5,12100.0,54.7427,54.8982,54.7341,54.855,12100.0
2011-01-31 10:30:00,63.57,63.69,63.52,63.61,29400.0,54.9155,55.0191,54.8723,54.95,29400.0
2011-01-31 11:00:00,63.64,63.68,63.64,63.68,26700.0,54.976,55.0105,54.976,55.0105,26700.0
2011-01-31 11:30:00,63.68,63.71,63.61,63.69,4200.0,55.0105,55.0364,54.95,55.0191,4200.0
2011-01-31 12:00:00,63.71,63.95,63.69,63.92,4900.0,55.0364,55.2438,55.0191,55.2178,4900.0
2011-01-31 12:30:00,63.96,63.99,63.81,63.84,2600.0,55.2524,55.2783,55.1228,55.1487,2600.0
2011-01-31 13:00:00,63.82,63.86,63.82,63.85,1200.0,55.1315,55.166,55.1315,55.1574,1200.0
2011-01-31 13:30:00,63.85,63.87,63.8,63.85,6200.0,55.1574,55.1746,55.1142,55.1574,6200.0
2011-01-31 14:00:00,63.89,63.89,63.77,63.79,6100.0,55.1919,55.1919,55.0883,55.1055,6100.0
2011-01-31 14:30:00,63.73,63.78,63.63,63.78,7800.0,55.0537,55.0969,54.9673,55.0969,7800.0
2011-01-31 15:00:00,63.71,63.91,63.71,63.83,81600.0,55.0364,55.2092,55.0364,55.1401,81600.0
2011-01-31 15:30:00,63.81,63.98,63.78,63.94,26400.0,55.1228,55.2697,55.0969,55.2351,26400.0
2011-02-01 09:30:00,64.31,64.67,64.31,64.66,80300.0,55.5547,55.8657,55.5547,55.8571,80300.0
2011-02-01 10:00:00,64.67,64.86,64.63,64.86,8700.0,55.8657,56.0299,55.8312,56.0299,8700.0
2011-02-01 10:30:00,64.83,64.99,64.77,64.98,20500.0,56.0039,56.1422,55.9521,56.1335,20500.0
2011-02-01 11:00:00,64.96,65.0,64.82,64.87,18700.0,56.1162,56.1508,55.9953,56.0385,18700.0
2011-02-01 11:30:00,64.87,65.04,64.87,65.03,8000.0,56.0385,56.1854,56.0385,56.1767,8000.0
2011-02-01 12:00:00,65.0,65.22,64.98,65.19,15700.0,56.1508,56.3409,56.1335,56.3149,15700.0
2011-02-01 12:30:00,65.18,65.29,65.17,65.29,54800.0,56.3063,56.4013,56.2977,56.4013,54800.0
2011-02-01 13:00:00,65.27,65.3,65.2,65.22,15100.0,56.384,56.41,56.3236,56.3409,15100.0
2011-02-01 13:30:00,65.23,65.24,65.16,65.17,8500.0,56.3495,56.3581,56.289,56.2977,8500.0
2011-02-01 14:00:00,65.18,65.21,65.17,65.17,10400.0,56.3063,56.3322,56.2977,56.2977,10400.0
2011-02-01 14:30:00,65.18,65.24,65.12,65.24,7300.0,56.3063,56.3581,56.2545,56.3581,7300.0
2011-02-01 15:00:00,65.24,65.3,65.18,65.29,15400.0,56.3581,56.41,56.3063,56.4013,15400.0
2011-02-01 15:30:00,65.28,65.32,65.15,65.17,14000.0,56.3927,56.4272,56.2804,56.2977,14000.0
2011-02-02 09:30:00,65.14,65.32,65.01,65.32,18700.0,56.2717,56.4272,56.1594,56.4272,18700.0
2011-02-02 10:00:00,65.27,65.46,65.16,65.46,3600.0,56.384,56.5482,56.289,56.5482,3600.0
2011-02-02 10:30:00,65.49,65.52,65.37,65.45,27500.0,56.5741,56.6,56.4704,56.5395,27500.0
2011-02-02 11:00:00,65.45,65.46,65.31,65.45,11900.0,56.5395,56.5482,56.4186,56.5395,11900.0
2011-02-02 11:30:00,65.44,65.55,65.44,65.55,9700.0,56.5309,56.6259,56.5309,56.6259,9700.0
2011-02-02 12:00:00,65.55,65.55,65.36,65.38,4300.0,56.6259,56.6259,56.4618,56.4791,4300.0
2011-02-02 12:30:00,65.38,65.45,65.38,65.44,9700.0,56.4791,56.5395,56.4791,56.5309,9700.0
2011-02-02 13:00:00,65.43,65.45,65.38,65.43,6200.0,56.5223,56.5395,56.4791,56.5223,6200.0
2011-02-02 13:30:00,65.43,65.46,65.41,65.44,3800.0,56.5223,56.5482,56.505,56.5309,3800.0
2011-02-02 14:00:00,65.43,65.48,65.41,65.47,6500.0,56.5223,56.5655,56.505,56.5568,6500.0
2011-02-02 14:30:00,65.48,65.56,65.45,65.56,11600.0,56.5655,56.6346,56.5395,56.6346,11600.0
2011-02-02 15:00:00,65.55,65.59,65.44,65.44,15700.0,56.6259,56.6605,56.5309,56.5309,15700.0
2011-02-02 15:30:00,65.38,65.44,65.36,65.4,13100.0,56.4791,56.5309,56.4618,56.4963,13100.0
2011-02-03 09:30:00,65.3,65.39,65.17,65.25,38900.0,56.41,56.4877,56.2977,56.3668,38900.0
2011-02-03 10:00:00,65.33,65.33,64.72,64.95,16700.0,56.4359,56.4359,55.9089,56.1076,16700.0
2011-02-03 10:30:00,65.06,65.16,64.96,65.12,6700.0,56.2026,56.289,56.1162,56.2545,6700.0
2011-02-03 11:00:00,65.11,65.11,64.97,65.08,5600.0,56.2458,56.2458,56.1249,56.2199,5600.0
2011-02-03 11:30:00,65.1,65.37,65.1,65.37,5300.0,56.2372,56.4704,56.2372,56.4704,5300.0
2011-02-03 12:00:00,65.36,65.4,65.31,65.34,5500.0,56.4618,56.4963,56.4186,56.4445,5500.0
2011-02-03 12:30:00,65.36,65.36,65.27,65.36,12700.0,56.4618,56.4618,56.384,56.4618,12700.0
2011-02-03 13:00:00,65.34,65.35,65.3,65.34,6200.0,56.4445,56.4532,56.41,56.4445,6200.0
2011-02-03 13:30:00,65.33,65.33,65.24,65.29,12700.0,56.4359,56.4359,56.3581,56.4013,12700.0
2011-02-03 14:00:00,65.3,65.36,65.28,65.35,7000.0,56.41,56.4618,56.3927,56.4532,7000.0
2011-02-03 14:30:00,65.34,65.47,65.34,65.42,8300.0,56.4445,56.5568,56.4445,56.5136,8300.0
2011-02-03 15:00:00,65.41,65.54,65.41,65.51,16200.0,56.505,56.6173,56.505,56.5914,16200.0
2011-02-03 15:30:00,65.53,65.58,65.46,65.46,19800.0,56.6086,56.6518,56.5482,56.5482,19800.0
2011-02-04 09:30:00,65.61,65.64,65.41,65.64,11900.0,56.6778,56.7037,56.505,56.7037,11900.0
2011-02-04 10:00:00,65.64,65.79,65.61,65.76,13900.0,56.7037,56.8333,56.6778,56.8073,13900.0
2011-02-04 10:30:00,65.78,65.78,65.49,65.61,7100.0,56.8246,56.8246,56.5741,56.6778,7100.0
2011-02-04 11:00:00,65.56,65.65,65.46,65.6,9500.0,56.6346,56.7123,56.5482,56.6691,9500.0
2011-02-04 11:30:00,65.59,65.68,65.59,65.63,7500.0,56.6605,56.7382,56.6605,56.695,7500.0
2011-02-04 12:00:00,65.62,65.67,65.57,65.65,7200.0,56.6864,56.7296,56.6432,56.7123,7200.0
2011-02-04 12:30:00,65.65,65.79,65.65,65.79,11900.0,56.7123,56.8333,56.7123,56.8333,11900.0
2011-02-04 13:00:00,65.79,65.9,65.74,65.89,19400.0,56.8333,56.9283,56.7901,56.9196,19400.0
2011-02-04 13:30:00,65.89,65.95,65.84,65.93,7500.0,56.9196,56.9715,56.8764,56.9542,7500.0
2011-02-04 14:00:00,65.92,65.93,65.85,65.92,11400.0,56.9456,56.9542,56.8851,56.9456,11400.0
2011-02-04 14:30:00,65.93,65.93,65.84,65.91,9700.0,56.9542,56.9542,56.8764,56.9369,9700.0
2011-02-04 15:00:00,65.92,65.98,65.88,65.94,10300.0,56.9456,56.9974,56.911,56.9628,10300.0
2011-02-04 15:30:00,65.94,66.0,65.9,65.99,13800.0,56.9628,57.0147,56.9283,57.006,13800.0
2011-02-07 09:30:00,66.23,66.44,66.14,66.34,65200.0,57.2133,57.3948,57.1356,57.3084,65200.0
2011-02-07 10:00:00,66.43,66.56,66.39,66.5,22700.0,57.3861,57.4984,57.3516,57.4466,22700.0
2011-02-07 10:30:00,66.51,66.55,66.47,66.53,27800.0,57.4552,57.4898,57.4207,57.4725,27800.0
2011-02-07 11:00:00,66.55,66.61,66.54,66.57,10500.0,57.4898,57.5416,57.4811,57.5071,10500.0
2011-02-07 11:30:00,66.64,66.7,66.62,66.63,39500.0,57.5675,57.6194,57.5503,57.5589,39500.0
2011-02-07 12:00:00,66.64,66.65,66.59,66.6,11200.0,57.5675,57.5762,57.5243,57.533,11200.0
2011-02-07 12:30:00,66.6,66.69,66.6,66.63,9400.0,57.533,57.6107,57.533,57.5589,9400.0
2011-02-07 13:00:00,66.62,66.68,66.62,66.65,10600.0,57.5503,57.6021,57.5503,57.5762,10600.0
2011-02-07 13:30:00,66.64,66.64,66.57,66.6,12100.0,57.5675,57.5675,57.5071,57.533,12100.0
2011-02-07 14:00:00,66.61,66.62,66.56,66.57,25800.0,57.5416,57.5503,57.4984,57.5071,25800.0
2011-02-07 14:30:00,66.56,66.57,66.29,66.29,17900.0,57.4984,57.5071,57.2652,57.2652,17900.0
2011-02-07 15:00:00,66.33,66.44,66.29,66.38,20500.0,57.2997,57.3948,57.2652,57.3429,20500.0
2011-02-07 15:30:00,66.38,66.47,66.37,66.37,18100.0,57.3429,57.4207,57.3343,57.3343,18100.0
2011-02-08 09:30:00,66.56,66.56,66.2,66.48,34100.0,57.4984,57.4984,57.1874,57.4293,34100.0
2011-02-08 10:00:00,66.5,66.56,66.45,66.48,17700.0,57.4466,57.4984,57.4034,57.4293,17700.0
2011-02-08 10:30:00,66.46,66.5,66.4,66.41,105300.0,57.412,57.4466,57.3602,57.3688,105300.0
2011-02-08 11:00:00,66.41,66.42,66.24,66.36,13300.0,57.3688,57.3775,57.222,57.3257,13300.0
2011-02-08 11:30:00,66.37,66.47,66.37,66.45,11200.0,57.3343,57.4207,57.3343,57.4034,11200.0
2011-02-08 12:00:00,66.45,66.51,66.45,66.49,9500.0,57.4034,57.4552,57.4034,57.438,9500.0
2011-02-08 12:30:00,66.51,66.51,66.48,66.48,10600.0,57.4552,57.4552,57.4293,57.4293,10600.0
2011-02-08 13:00:00,66.47,66.51,66.44,66.44,10100.0,57.4207,57.4552,57.3948,57.3948,10100.0
2011-02-08 13:30:00,66.43,66.46,66.38,66.42,10400.0,57.3861,57.412,57.3429,57.3775,10400.0
2011-02-08 14:00:00,66.42,66.53,66.42,66.52,7900.0,57.3775,57.4725,57.3775,57.4639,7900.0
2011-02-08 14:30:00,66.55,66.6,66.49,66.53,7100.0,57.4898,57.533,57.438,57.4725,7100.0
2011-02-08 15:00:00,66.52,66.6,66.52,66.54,21200.0,57.4639,57.533,57.4639,57.4811,21200.0
2011-02-08 15:30:00,66.55,66.65,66.54,66.64,20000.0,57.4898,57.5762,57.4811,57.5675,20000.0
2011-02-09 09:30:00,66.55,66.58,66.45,66.55,31000.0,57.4898,57.5157,57.4034,57.4898,31000.0
2011-02-09 10:00:00,66.55,66.7,66.53,66.65,142200.0,57.4898,57.6194,57.4725,57.5762,142200.0
2011-02-09 10:30:00,66.63,66.71,66.59,66.65,18900.0,57.5589,57.628,57.5243,57.5762,18900.0
2011-02-09 11:00:00,66.62,66.66,66.33,66.36,14700.0,57.5503,57.5848,57.2997,57.3257,14700.0
2011-02-09 11:30:00,66.4,66.47,66.36,66.38,7500.0,57.3602,57.4207,57.3257,57.3429,7500.0
2011-02-09 12:00:00,66.38,66.44,66.34,66.4,14300.0,57.3429,57.3948,57.3084,57.3602,14300.0
2011-02-09 12:30:00,66.42,66.49,66.42,66.49,5200.0,57.3775,57.438,57.3775,57.438,5200.0
2011-02-09 13:00:00,66.44,66.59,66.44,66.57,12200.0,57.3948,57.5243,57.3948,57.5071,12200.0
2011-02-09 13:30:00,66.58,66.59,66.48,66.51,10700.0,57.5157,57.5243,57.4293,57.4552,10700.0
2011-02-09 14:00:00,66.41,66.43,66.27,66.33,4900.0,57.3688,57.3861,57.2479,57.2997,4900.0
2011-02-09 14:30:00,66.37,66.38,66.25,66.3,15600.0,57.3343,57.3429,57.2306,57.2738,15600.0
2011-02-09 15:00:00,66.32,66.48,66.32,66.44,15800.0,57.2911,57.4293,57.2911,57.3948,15800.0
2011-02-09 15:30:00,66.43,66.48,66.37,66.46,20600.0,57.3861,57.4293,57.3343,57.412,20600.0
2011-02-10 09:30:00,65.89,65.89,65.67,65.78,28900.0,56.9196,56.9196,56.7296,56.8246,28900.0
2011-02-10 10:00:00,65.74,66.15,65.69,66.08,17200.0,56.7901,57.1442,56.7469,57.0838,17200.0
2011-02-10 10:30:00,66.12,66.25,66.11,66.15,6700.0,57.1183,57.2306,57.1097,57.1442,6700.0
2011-02-10 11:00:00,66.11,66.33,66.11,66.29,9000.0,57.1097,57.2997,57.1097,57.2652,9000.0
2011-02-10 11:30:00,66.34,66.36,66.3,66.34,2400.0,57.3084,57.3257,57.2738,57.3084,2400.0
2011-02-10 12:00:00,66.3,66.34,66.27,66.34,3400.0,57.2738,57.3084,57.2479,57.3084,3400.0
2011-02-10 12:30:00,66.33,66.33,66.22,66.22,8800.0,57.2997,57.2997,57.2047,57.2047,8800.0
2011-02-10 13:00:00,66.22,66.24,66.13,66.13,5600.0,57.2047,57.222,57.127,57.127,5600.0
2011-02-10 13:30:00,66.12,66.18,66.06,66.15,5100.0,57.1183,57.1702,57.0665,57.1442,5100.0
2011-02-10 14:00:00,66.15,66.24,66.14,66.23,8400.0,57.1442,57.222,57.1356,57.2133,8400.0
2011-02-10 14:30:00,66.22,66.3,66.16,66.16,10000.0,57.2047,57.2738,57.1529,57.1529,10000.0
2011-02-10 15:00:00,66.16,66.19,66.07,66.19,10200.0,57.1529,57.1788,57.0751,57.1788,10200.0
2011-02-10 15:30:00,66.21,66.3,66.08,66.22,15800.0,57.1961,57.2738,57.0838,57.2047,15800.0
2011-02-11 09:30:00,66.14,66.27,66.0,66.22,21300.0,57.1356,57.2479,57.0147,57.2047,21300.0
2011-02-11 10:00:00,66.22,66.25,66.08,66.19,9500.0,57.2047,57.2306,57.0838,57.1788,9500.0
2011-02-11 10:30:00,66.19,66.39,66.19,66.39,4900.0,57.1788,57.3516,57.1788,57.3516,4900.0
2011-02-11 11:00:00,66.43,66.52,66.35,66.42,7300.0,57.3861,57.4639,57.317,57.3775,7300.0
2011-02-11 11:30:00,66.42,66.48,66.34,66.42,23900.0,57.3775,57.4293,57.3084,57.3775,23900.0
2011-02-11 12:00:00,66.41,66.46,66.29,66.34,9500.0,57.3688,57.412,57.2652,57.3084,9500.0
2011-02-11 12:30:00,66.35,66.42,66.35,66.4,5800.0,57.317,57.3775,57.317,57.3602,5800.0
2011-02-11 13:00:00,66.42,66.5,66.42,66.47,7000.0,57.3775,57.4466,57.3775,57.4207,7000.0
2011-02-11 13:30:00,66.46,66.52,66.44,66.52,7200.0,57.412,57.4639,57.3948,57.4639,7200.0
2011-02-11 14:00:00,66.54,66.56,66.52,66.55,6200.0,57.4811,57.4984,57.4639,57.4898,6200.0
2011-02-11 14:30:00,66.54,66.6,66.54,66.57,5900.0,57.4811,57.533,57.4811,57.5071,5900.0
2011-02-11 15:00:00,66.57,66.61,66.55,66.55,14200.0,57.5071,57.5416,57.4898,57.4898,14200.0
2011-02-11 15:30:00,66.56,66.56,66.47,66.53,22100.0,57.4984,57.4984,57.4207,57.4725,22100.0
2011-02-14 09:30:00,66.64,66.75,66.56,66.74,65300.0,57.5675,57.6626,57.4984,57.6539,65300.0
2011-02-14 10:00:00,66.74,66.88,66.72,66.85,19100.0,57.6539,57.7749,57.6366,57.7489,19100.0
2011-02-14 10:30:00,66.85,66.88,66.71,66.72,13500.0,57.7489,57.7749,57.628,57.6366,13500.0
2011-02-14 11:00:00,66.79,66.83,66.73,66.8,17700.0,57.6971,57.7317,57.6453,57.7057,17700.0
2011-02-14 11:30:00,66.8,66.84,66.75,66.83,13600.0,57.7057,57.7403,57.6626,57.7317,13600.0
2011-02-14 12:00:00,66.85,66.93,66.79,66.89,14100.0,57.7489,57.8181,57.6971,57.7835,14100.0
2011-02-14 12:30:00,66.89,66.9,66.83,66.83,17000.0,57.7835,57.7921,57.7317,57.7317,17000.0
2011-02-14 13:00:00,66.81,66.85,66.79,66.82,13200.0,57.7144,57.7489,57.6971,57.723,13200.0
2011-02-14 13:30:00,66.81,66.84,66.77,66.77,14400.0,57.7144,57.7403,57.6798,57.6798,14400.0
2011-02-14 14:00:00,66.76,66.8,66.72,66.77,16600.0,57.6712,57.7057,57.6366,57.6798,16600.0
2011-02-14 14:30:00,66.77,66.81,66.72,66.77,15200.0,57.6798,57.7144,57.6366,57.6798,15200.0
2011-02-14 15:00:00,66.8,66.81,66.72,66.74,21000.0,57.7057,57.7144,57.6366,57.6539,21000.0
2011-02-14 15:30:00,66.74,66.79,66.7,66.76,43100.0,57.6539,57.6971,57.6194,57.6712,43100.0
2011-02-15 09:30:00,66.67,66.67,66.42,66.62,29600.0,57.5934,57.5934,57.3775,57.5503,29600.0
2011-02-15 10:00:00,66.67,66.67,66.23,66.28,18700.0,57.5934,57.5934,57.2133,57.2565,18700.0
2011-02-15 10:30:00,66.27,66.43,66.27,66.36,13400.0,57.2479,57.3861,57.2479,57.3257,13400.0
2011-02-15 11:00:00,66.4,66.46,66.35,66.46,3600.0,57.3602,57.412,57.317,57.412,3600.0
2011-02-15 11:30:00,66.47,66.48,66.34,66.36,10600.0,57.4207,57.4293,57.3084,57.3257,10600.0
2011-02-15 12:00:00,66.34,66.48,66.33,66.46,9300.0,57.3084,57.4293,57.2997,57.412,9300.0
2011-02-15 12:30:00,66.48,66.54,66.48,66.53,11500.0,57.4293,57.4811,57.4293,57.4725,11500.0
2011-02-15 13:00:00,66.51,66.53,66.49,66.5,4800.0,57.4552,57.4725,57.438,57.4466,4800.0
2011-02-15 13:30:00,66.5,66.57,66.49,66.51,18600.0,57.4466,57.5071,57.438,57.4552,18600.0
2011-02-15 14:00:00,66.51,66.51,66.31,66.35,17000.0,57.4552,57.4552,57.2825,57.317,17000.0
2011-02-15 14:30:00,66.36,66.45,66.36,66.42,31400.0,57.3257,57.4034,57.3257,57.3775,31400.0
2011-02-15 15:00:00,66.43,66.52,66.4,66.45,10400.0,57.3861,57.4639,57.3602,57.4034,10400.0
2011-02-15 15:30:00,66.46,66.46,66.35,66.41,18200.0,57.412,57.412,57.317,57.3688,18200.0
2011-02-16 09:30:00,66.71,66.74,66.59,66.7,28100.0,57.628,57.6539,57.5243,57.6194,28100.0
2011-02-16 10:00:00,66.69,66.89,66.64,66.88,22300.0,57.6107,57.7835,57.5675,57.7749,22300.0
2011-02-16 10:30:00,66.8,66.98,66.77,66.98,21800.0,57.7057,57.8612,57.6798,57.8612,21800.0
2011-02-16 11:00:00,66.98,67.0,66.85,66.85,10500.0,57.8612,57.8785,57.7489,57.7489,10500.0
2011-02-16 11:30:00,66.85,66.89,66.79,66.84,26500.0,57.7489,57.7835,57.6971,57.7403,26500.0
2011-02-16 12:00:00,66.81,66.81,66.52,66.68,12800.0,57.7144,57.7144,57.4639,57.6021,12800.0
2011-02-16 12:30:00,66.7,66.77,66.65,66.73,4700.0,57.6194,57.6798,57.5762,57.6453,4700.0
2011-02-16 13:00:00,66.71,66.78,66.71,66.74,10300.0,57.628,57.6885,57.628,57.6539,10300.0
2011-02-16 13:30:00,66.74,66.92,66.73,66.9,14000.0,57.6539,57.8094,57.6453,57.7921,14000.0
2011-02-16 14:00:00,66.89,66.89,66.73,66.75,5300.0,57.7835,57.7835,57.6453,57.6626,5300.0
2011-02-16 14:30:00,66.76,66.96,66.76,66.95,11200.0,57.6712,57.844,57.6712,57.8353,11200.0
2011-02-16 15:00:00,66.93,66.98,66.9,66.91,6500.0,57.8181,57.8612,57.7921,57.8008,6500.0
2011-02-16 15:30:00,66.94,66.98,66.86,66.92,27000.0,57.8267,57.8612,57.7576,57.8094,27000.0
2011-02-17 09:30:00,66.7,66.85,66.59,66.81,17100.0,57.6194,57.7489,57.5243,57.7144,17100.0
2011-02-17 10:00:00,66.81,66.92,66.75,66.86,24500.0,57.7144,57.8094,57.6626,57.7576,24500.0
2011-02-17 10:30:00,66.81,66.96,66.81,66.82,16500.0,57.7144,57.844,57.7144,57.723,16500.0
2011-02-17 11:00:00,66.84,67.0,66.83,67.0,20000.0,57.7403,57.8785,57.7317,57.8785,20000.0
2011-02-17 11:30:00,67.01,67.11,67.0,67.1,13100.0,57.8872,57.9735,57.8785,57.9649,13100.0
2011-02-17 12:00:00,67.07,67.08,67.03,67.06,7200.0,57.939,57.9476,57.9044,57.9304,7200.0
2011-02-17 12:30:00,67.08,67.12,67.01,67.01,6800.0,57.9476,57.9822,57.8872,57.8872,6800.0
2011-02-17 13:00:00,67.03,67.15,67.03,67.15,6500.0,57.9044,58.0081,57.9044,58.0081,6500.0
2011-02-17 13:30:00,67.12,67.15,67.03,67.04,10300.0,57.9822,58.0081,57.9044,57.9131,10300.0
2011-02-17 14:00:00,67.07,67.14,67.05,67.06,7700.0,57.939,57.9995,57.9217,57.9304,7700.0
2011-02-17 14:30:00,67.02,67.07,67.01,67.06,9700.0,57.8958,57.939,57.8872,57.9304,9700.0
2011-02-17 15:00:00,67.08,67.14,67.08,67.12,6700.0,57.9476,57.9995,57.9476,57.9822,6700.0
2011-02-17 15:30:00,67.14,67.17,67.03,67.05,28600.0,57.9995,58.0254,57.9044,57.9217,28600.0
2011-02-18 09:30:00,67.22,67.22,67.05,67.1,31700.0,58.0686,58.0686,57.9217,57.9649,31700.0
2011-02-18 10:00:00,67.15,67.16,66.99,67.01,11100.0,58.0081,58.0167,57.8699,57.8872,11100.0
2011-02-18 10:30:00,67.03,67.12,67.03,67.07,9900.0,57.9044,57.9822,57.9044,57.939,9900.0
2011-02-18 11:00:00,67.03,67.15,67.03,67.12,24500.0,57.9044,58.0081,57.9044,57.9822,24500.0
2011-02-18 11:30:00,67.18,67.21,67.12,67.14,11800.0,58.034,58.0599,57.9822,57.9995,11800.0
2011-02-18 12:00:00,67.15,67.2,67.12,67.18,21700.0,58.0081,58.0513,57.9822,58.034,21700.0
2011-02-18 12:30:00,67.18,67.19,67.13,67.17,7000.0,58.034,58.0427,57.9908,58.0254,7000.0
2011-02-18 13:00:00,67.13,67.18,67.06,67.07,4800.0,57.9908,58.034,57.9304,57.939,4800.0
2011-02-18 13:30:00,67.06,67.06,66.89,67.01,11200.0,57.9304,57.9304,57.7835,57.8872,11200.0
2011-02-18 14:00:00,67.0,67.0,66.83,66.86,5500.0,57.8785,57.8785,57.7317,57.7576,5500.0
2011-02-18 14:30:00,66.8,66.98,66.79,66.94,13700.0,57.7057,57.8612,57.6971,57.8267,13700.0
2011-02-18 15:00:00,66.95,66.97,66.87,66.89,5900.0,57.8353,57.8526,57.7662,57.7835,5900.0
2011-02-18 15:30:00,66.89,67.01,66.85,67.01,21400.0,57.7835,57.8872,57.7489,57.8872,21400.0
2011-02-22 09:30:00,66.1,66.15,65.59,65.99,60200.0,57.101,57.1442,56.6605,57.006,60200.0
2011-02-22 10:00:00,66.15,66.35,65.86,66.2,22600.0,57.1442,57.317,56.8937,57.1874,22600.0
2011-02-22 10:30:00,66.15,66.35,66.15,66.26,8500.0,57.1442,57.317,57.1442,57.2393,8500.0
2011-02-22 11:00:00,66.18,66.19,65.85,65.95,8700.0,57.1702,57.1788,56.8851,56.9715,8700.0
2011-02-22 11:30:00,65.93,65.95,65.75,65.81,14000.0,56.9542,56.9715,56.7987,56.8505,14000.0
2011-02-22 12:00:00,65.79,65.79,65.7,65.72,29300.0,56.8333,56.8333,56.7555,56.7728,29300.0
2011-02-22 12:30:00,65.71,65.73,65.36,65.36,32300.0,56.7641,56.7814,56.4618,56.4618,32300.0
2011-02-22 13:00:00,65.35,65.49,65.3,65.37,10400.0,56.4532,56.5741,56.41,56.4704,10400.0
2011-02-22 13:30:00,65.41,65.44,65.27,65.35,15000.0,56.505,56.5309,56.384,56.4532,15000.0
2011-02-22 14:00:00,65.38,65.43,65.3,65.42,15900.0,56.4791,56.5223,56.41,56.5136,15900.0
2011-02-22 14:30:00,65.4,65.51,65.4,65.47,15400.0,56.4963,56.5914,56.4963,56.5568,15400.0
2011-02-22 15:00:00,65.41,65.44,65.08,65.12,28600.0,56.505,56.5309,56.2199,56.2545,28600.0
2011-02-22 15:30:00,65.14,65.19,65.06,65.17,35800.0,56.2717,56.3149,56.2026,56.2977,35800.0
2011-02-23 09:30:00,64.97,64.97,64.58,64.64,39800.0,56.1249,56.1249,55.788,55.8398,39800.0
2011-02-23 10:00:00,64.64,64.72,64.47,64.58,35900.0,55.8398,55.9089,55.693,55.788,35900.0
2011-02-23 10:30:00,64.6,64.65,64.33,64.52,20800.0,55.8053,55.8485,55.572,55.7362,20800.0
2011-02-23 11:00:00,64.54,64.57,64.41,64.42,12300.0,55.7534,55.7793,55.6411,55.6498,12300.0
2011-02-23 11:30:00,64.35,64.35,64.16,64.17,17900.0,55.5893,55.5893,55.4252,55.4338,17900.0
2011-02-23 12:00:00,64.15,64.15,63.75,63.96,46300.0,55.4165,55.4165,55.071,55.2524,46300.0
2011-02-23 12:30:00,63.92,63.95,63.79,63.92,13200.0,55.2178,55.2438,55.1055,55.2178,13200.0
2011-02-23 13:00:00,63.91,63.94,63.66,63.9,23600.0,55.2092,55.2351,54.9932,55.2006,23600.0
2011-02-23 13:30:00,63.9,64.13,63.82,64.05,20300.0,55.2006,55.3992,55.1315,55.3301,20300.0
2011-02-23 14:00:00,64.06,64.29,64.02,64.19,23200.0,55.3388,55.5375,55.3042,55.4511,23200.0
2011-02-23 14:30:00,64.21,64.34,64.1,64.34,19300.0,55.4684,55.5807,55.3733,55.5807,19300.0
2011-02-23 15:00:00,64.35,64.47,64.25,64.37,10700.0,55.5893,55.693,55.5029,55.6066,10700.0
2011-02-23 15:30:00,64.38,64.38,64.2,64.23,8000.0,55.6152,55.6152,55.4597,55.4856,8000.0
2011-02-24 09:30:00,64.29,64.48,64.05,64.48,24100.0,55.5375,55.7016,55.3301,55.7016,24100.0
2011-02-24 10:00:00,64.38,64.69,64.38,64.56,7600.0,55.6152,55.883,55.6152,55.7707,7600.0
2011-02-24 10:30:00,64.49,64.55,64.29,64.32,21100.0,55.7102,55.7621,55.5375,55.5634,21100.0
2011-02-24 11:00:00,64.38,64.38,64.14,64.36,7800.0,55.6152,55.6152,55.4079,55.5979,7800.0
2011-02-24 11:30:00,64.4,64.41,64.07,64.22,3900.0,55.6325,55.6411,55.3474,55.477,3900.0
2011-02-24 12:00:00,64.25,64.28,64.0,64.05,11800.0,55.5029,55.5288,55.2869,55.3301,11800.0
2011-02-24 12:30:00,64.06,64.25,64.05,64.25,6900.0,55.3388,55.5029,55.3301,55.5029,6900.0
2011-02-24 13:00:00,64.19,64.3,64.09,64.12,6900.0,55.4511,55.5461,55.3647,55.3906,6900.0
2011-02-24 13:30:00,64.15,64.16,63.79,63.84,4200.0,55.4165,55.4252,55.1055,55.1487,4200.0
2011-02-24 14:00:00,63.86,64.37,63.86,64.32,9500.0,55.166,55.6066,55.166,55.5634,9500.0
2011-02-24 14:30:00,64.32,64.47,64.23,64.4,10200.0,55.5634,55.693,55.4856,55.6325,10200.0
2011-02-24 15:00:00,64.36,64.65,64.34,64.65,10200.0,55.5979,55.8485,55.5807,55.8485,10200.0
2011-02-24 15:30:00,64.64,64.72,64.52,64.52,13900.0,55.8398,55.9089,55.7362,55.7362,13900.0
2011-02-25 09:30:00,64.97,65.24,64.92,65.22,44400.0,56.1249,56.3581,56.0817,56.3409,44400.0
2011-02-25 10:00:00,65.25,65.42,65.25,65.31,32300.0,56.3668,56.5136,56.3668,56.4186,32300.0
2011-02-25 10:30:00,65.3,65.47,65.29,65.43,13200.0,56.41,56.5568,56.4013,56.5223,13200.0
2011-02-25 11:00:00,65.45,65.49,65.27,65.27,25400.0,56.5395,56.5741,56.384,56.384,25400.0
2011-02-25 11:30:00,65.26,65.36,65.14,65.24,24100.0,56.3754,56.4618,56.2717,56.3581,24100.0
2011-02-25 12:00:00,65.23,65.42,65.21,65.39,30100.0,56.3495,56.5136,56.3322,56.4877,30100.0
2011-02-25 12:30:00,65.39,65.44,65.37,65.38,8100.0,56.4877,56.5309,56.4704,56.4791,8100.0
2011-02-25 13:00:00,65.41,65.51,65.36,65.5,8000.0,56.505,56.5914,56.4618,56.5827,8000.0
2011-02-25 13:30:00,65.46,65.51,65.43,65.44,17500.0,56.5482,56.5914,56.5223,56.5309,17500.0
2011-02-25 14:00:00,65.43,65.51,65.39,65.41,12200.0,56.5223,56.5914,56.4877,56.505,12200.0
2011-02-25 14:30:00,65.46,65.49,65.42,65.47,14600.0,56.5482,56.5741,56.5136,56.5568,14600.0
2011-02-25 15:00:00,65.42,65.5,65.41,65.48,5800.0,56.5136,56.5827,56.505,56.5655,5800.0
2011-02-25 15:30:00,65.41,65.5,65.41,65.46,8000.0,56.505,56.5827,56.505,56.5482,8000.0
2011-02-28 09:30:00,65.77,65.93,65.69,65.87,37600.0,56.816,56.9542,56.7469,56.9024,37600.0
2011-02-28 10:00:00,65.85,65.88,65.72,65.84,19500.0,56.8851,56.911,56.7728,56.8764,19500.0
2011-02-28 10:30:00,65.84,65.86,65.65,65.72,12500.0,56.8764,56.8937,56.7123,56.7728,12500.0
2011-02-28 11:00:00,65.72,65.72,65.6,65.6,18800.0,56.7728,56.7728,56.6691,56.6691,18800.0
2011-02-28 11:30:00,65.55,65.59,65.46,65.56,9300.0,56.6259,56.6605,56.5482,56.6346,9300.0
2011-02-28 12:00:00,65.53,65.59,65.51,65.54,5400.0,56.6086,56.6605,56.5914,56.6173,5400.0
2011-02-28 12:30:00,65.54,65.59,65.33,65.33,20100.0,56.6173,56.6605,56.4359,56.4359,20100.0
2011-02-28 13:00:00,65.32,65.32,65.17,65.17,8400.0,56.4272,56.4272,56.2977,56.2977,8400.0
2011-02-28 13:30:00,65.19,65.31,65.19,65.21,8700.0,56.3149,56.4186,56.3149,56.3322,8700.0
2011-02-28 14:00:00,65.15,65.29,65.12,65.29,6300.0,56.2804,56.4013,56.2545,56.4013,6300.0
2011-02-28 14:30:00,65.31,65.35,65.26,65.35,6100.0,56.4186,56.4532,56.3754,56.4532,6100.0
2011-02-28 15:00:00,65.33,65.36,65.23,65.35,9300.0,56.4359,56.4618,56.3495,56.4532,9300.0
2011-02-28 15:30:00,65.4,65.5,65.36,65.5,21300.0,56.4963,56.5827,56.4618,56.5827,21300.0
2011-03-01 09:30:00,65.82,65.82,65.37,65.44,33800.0,56.8592,56.8592,56.4704,56.5309,33800.0
2011-03-01 10:00:00,65.45,65.53,65.16,65.21,13800.0,56.5395,56.6086,56.289,56.3322,13800.0
2011-03-01 10:30:00,65.02,65.3,64.95,65.3,11600.0,56.1681,56.41,56.1076,56.41,11600.0
2011-03-01 11:00:00,65.33,65.39,65.15,65.15,33400.0,56.4359,56.4877,56.2804,56.2804,33400.0
2011-03-01 11:30:00,65.09,65.16,64.86,64.88,8400.0,56.2286,56.289,56.0299,56.0471,8400.0
2011-03-01 12:00:00,64.83,64.88,64.67,64.67,13100.0,56.0039,56.0471,55.8657,55.8657,13100.0
2011-03-01 12:30:00,64.76,64.87,64.76,64.83,1900.0,55.9435,56.0385,55.9435,56.0039,1900.0
2011-03-01 13:00:00,64.7,64.78,64.6,64.6,9000.0,55.8916,55.9608,55.8053,55.8053,9000.0
2011-03-01 13:30:00,64.67,64.72,64.56,64.7,6500.0,55.8657,55.9089,55.7707,55.8916,6500.0
2011-03-01 14:00:00,64.65,64.65,64.36,64.36,13100.0,55.8485,55.8485,55.5979,55.5979,13100.0
2011-03-01 14:30:00,64.33,64.43,64.28,64.33,14600.0,55.572,55.6584,55.5288,55.572,14600.0
2011-03-01 15:00:00,64.4,64.46,64.19,64.37,16400.0,55.6325,55.6843,55.4511,55.6066,16400.0
2011-03-01 15:30:00,64.36,64.48,64.32,64.32,16700.0,55.5979,55.7016,55.5634,55.5634,16700.0
2011-03-02 09:30:00,64.21,64.64,64.21,64.64,16800.0,55.4684,55.8398,55.4684,55.8398,16800.0
2011-03-02 10:00:00,64.76,64.9,64.69,64.75,5100.0,55.9435,56.0644,55.883,55.9348,5100.0
2011-03-02 10:30:00,64.73,65.09,64.73,65.06,18500.0,55.9176,56.2286,55.9176,56.2026,18500.0
2011-03-02 11:00:00,65.05,65.16,64.96,64.96,16400.0,56.194,56.289,56.1162,56.1162,16400.0
2011-03-02 11:30:00,64.9,64.99,64.59,64.59,11300.0,56.0644,56.1422,55.7966,55.7966,11300.0
2011-03-02 12:00:00,64.57,64.8,64.52,64.8,13100.0,55.7793,55.978,55.7362,55.978,13100.0
2011-03-02 12:30:00,64.8,64.92,64.79,64.81,17300.0,55.978,56.0817,55.9694,55.9867,17300.0
2011-03-02 13:00:00,64.92,65.0,64.73,64.82,24600.0,56.0817,56.1508,55.9176,55.9953,24600.0
2011-03-02 13:30:00,64.81,64.85,64.64,64.7,7500.0,55.9867,56.0212,55.8398,55.8916,7500.0
2011-03-02 14:00:00,64.74,64.87,64.59,64.67,14600.0,55.9262,56.0385,55.7966,55.8657,14600.0
2011-03-02 14:30:00,64.73,64.91,64.73,64.89,14200.0,55.9176,56.0731,55.9176,56.0558,14200.0
2011-03-02 15:00:00,64.88,65.02,64.88,64.92,11200.0,56.0471,56.1681,56.0471,56.0817,11200.0
2011-03-02 15:30:00,64.83,64.83,64.61,64.67,13200.0,56.0039,56.0039,55.8139,55.8657,13200.0
2011-03-03 09:30:00,65.37,65.7,65.33,65.63,40600.0,56.4704,56.7555,56.4359,56.695,40600.0
2011-03-03 10:00:00,65.65,65.73,65.57,65.71,12800.0,56.7123,56.7814,56.6432,56.7641,12800.0
2011-03-03 10:30:00,65.63,65.84,65.61,65.76,8200.0,56.695,56.8764,56.6778,56.8073,8200.0
2011-03-03 11:00:00,65.79,65.84,65.76,65.78,4600.0,56.8333,56.8764,56.8073,56.8246,4600.0
2011-03-03 11:30:00,65.78,65.87,65.75,65.85,7100.0,56.8246,56.9024,56.7987,56.8851,7100.0
2011-03-03 12:00:00,65.86,65.89,65.83,65.89,4800.0,56.8937,56.9196,56.8678,56.9196,4800.0
2011-03-03 12:30:00,65.86,65.93,65.85,65.88,9800.0,56.8937,56.9542,56.8851,56.911,9800.0
2011-03-03 13:00:00,65.89,65.9,65.84,65.84,9800.0,56.9196,56.9283,56.8764,56.8764,9800.0
2011-03-03 13:30:00,65.82,65.85,65.8,65.84,7200.0,56.8592,56.8851,56.8419,56.8764,7200.0
2011-03-03 14:00:00,65.83,65.94,65.83,65.88,21100.0,56.8678,56.9628,56.8678,56.911,21100.0
2011-03-03 14:30:00,65.87,65.95,65.85,65.95,38400.0,56.9024,56.9715,56.8851,56.9715,38400.0
2011-03-03 15:00:00,65.95,65.97,65.91,65.93,17300.0,56.9715,56.9887,56.9369,56.9542,17300.0
2011-03-03 15:30:00,65.92,65.93,65.82,65.82,17800.0,56.9456,56.9542,56.8592,56.8592,17800.0
2011-03-04 09:30:00,65.88,65.95,65.6,65.73,30800.0,56.911,56.9715,56.6691,56.7814,30800.0
2011-03-04 10:00:00,65.75,65.81,65.39,65.5,12400.0,56.7987,56.8505,56.4877,56.5827,12400.0
2011-03-04 10:30:00,65.48,65.7,65.46,65.69,13300.0,56.5655,56.7555,56.5482,56.7469,13300.0
2011-03-04 11:00:00,65.7,65.7,65.5,65.51,9900.0,56.7555,56.7555,56.5827,56.5914,9900.0
2011-03-04 11:30:00,65.49,65.66,65.43,65.43,15300.0,56.5741,56.721,56.5223,56.5223,15300.0
2011-03-04 12:00:00,65.43,65.43,65.07,65.08,6500.0,56.5223,56.5223,56.2113,56.2199,6500.0
2011-03-04 12:30:00,65.12,65.23,65.05,65.19,10600.0,56.2545,56.3495,56.194,56.3149,10600.0
2011-03-04 13:00:00,65.21,65.23,65.11,65.15,11900.0,56.3322,56.3495,56.2458,56.2804,11900.0
2011-03-04 13:30:00,65.17,65.28,65.08,65.16,9300.0,56.2977,56.3927,56.2199,56.289,9300.0
2011-03-04 14:00:00,65.14,65.18,65.06,65.16,7300.0,56.2717,56.3063,56.2026,56.289,7300.0
2011-03-04 14:30:00,65.15,65.21,65.14,65.21,14300.0,56.2804,56.3322,56.2717,56.3322,14300.0
2011-03-04 15:00:00,65.24,65.35,65.12,65.12,10200.0,56.3581,56.4532,56.2545,56.2545,10200.0
2011-03-04 15:30:00,65.11,65.45,65.07,65.44,21100.0,56.2458,56.5395,56.2113,56.5309,21100.0
2011-03-07 09:30:00,65.75,65.83,65.4,65.5,15400.0,56.7987,56.8678,56.4963,56.5827,15400.0
2011-03-07 10:00:00,65.41,65.41,65.23,65.35,17500.0,56.505,56.505,56.3495,56.4532,17500.0
2011-03-07 10:30:00,65.3,65.3,64.74,64.77,18300.0,56.41,56.41,55.9262,55.9521,18300.0
2011-03-07 11:00:00,64.61,64.61,64.45,64.45,5800.0,55.8139,55.8139,55.6757,55.6757,5800.0
2011-03-07 11:30:00,64.43,64.43,64.12,64.21,13600.0,55.6584,55.6584,55.3906,55.4684,13600.0
2011-03-07 12:00:00,64.22,64.41,64.2,64.2,6500.0,55.477,55.6411,55.4597,55.4597,6500.0
2011-03-07 12:30:00,64.19,64.27,64.09,64.11,9800.0,55.4511,55.5202,55.3647,55.382,9800.0
2011-03-07 13:00:00,64.12,64.12,63.93,64.05,17800.0,55.3906,55.3906,55.2265,55.3301,17800.0
2011-03-07 13:30:00,63.95,64.15,63.95,64.08,6000.0,55.2438,55.4165,55.2438,55.3561,6000.0
2011-03-07 14:00:00,64.04,64.3,64.03,64.24,13300.0,55.3215,55.5461,55.3129,55.4943,13300.0
2011-03-07 14:30:00,64.21,64.31,64.18,64.31,6500.0,55.4684,55.5547,55.4424,55.5547,6500.0
2011-03-07 15:00:00,64.28,64.55,64.24,64.54,10400.0,55.5288,55.7621,55.4943,55.7534,10400.0
2011-03-07 15:30:00,64.49,64.64,64.43,64.45,16500.0,55.7102,55.8398,55.6584,55.6757,16500.0
2011-03-08 09:30:00,64.55,64.55,64.11,64.44,9600.0,55.7621,55.7621,55.382,55.667,9600.0
2011-03-08 10:00:00,64.48,64.85,64.48,64.84,7600.0,55.7016,56.0212,55.7016,56.0126,7600.0
2011-03-08 10:30:00,64.86,64.93,64.7,64.85,11500.0,56.0299,56.0903,55.8916,56.0212,11500.0
2011-03-08 11:00:00,64.79,65.04,64.76,65.01,13000.0,55.9694,56.1854,55.9435,56.1594,13000.0
2011-03-08 11:30:00,65.08,65.17,64.98,65.17,10500.0,56.2199,56.2977,56.1335,56.2977,10500.0
2011-03-08 12:00:00,65.16,65.2,65.11,65.15,5000.0,56.289,56.3236,56.2458,56.2804,5000.0
2011-03-08 12:30:00,65.11,65.14,65.08,65.08,7600.0,56.2458,56.2717,56.2199,56.2199,7600.0
2011-03-08 13:00:00,65.11,65.15,65.1,65.13,5500.0,56.2458,56.2804,56.2372,56.2631,5500.0
2011-03-08 13:30:00,65.16,65.17,65.11,65.11,11300.0,56.289,56.2977,56.2458,56.2458,11300.0
2011-03-08 14:00:00,65.12,65.12,64.86,64.89,13100.0,56.2545,56.2545,56.0299,56.0558,13100.0
2011-03-08 14:30:00,64.88,65.04,64.8,65.02,9700.0,56.0471,56.1854,55.978,56.1681,9700.0
2011-03-08 15:00:00,65.0,65.1,64.95,65.04,7200.0,56.1508,56.2372,56.1076,56.1854,7200.0
2011-03-08 15:30:00,65.01,65.07,64.9,64.9,13700.0,56.1594,56.2113,56.0644,56.0644,13700.0
2011-03-09 09:30:00,64.74,64.74,64.14,64.39,10100.0,55.9262,55.9262,55.4079,55.6239,10100.0
2011-03-09 10:00:00,64.32,64.77,64.29,64.76,9900.0,55.5634,55.9521,55.5375,55.9435,9900.0
2011-03-09 10:30:00,64.76,64.76,64.26,64.29,41800.0,55.9435,55.9435,55.5115,55.5375,41800.0
2011-03-09 11:00:00,64.28,64.4,64.25,64.29,7000.0,55.5288,55.6325,55.5029,55.5375,7000.0
2011-03-09 11:30:00,64.25,64.59,64.17,64.53,23400.0,55.5029,55.7966,55.4338,55.7448,23400.0
2011-03-09 12:00:00,64.55,64.68,64.42,64.42,5900.0,55.7621,55.8744,55.6498,55.6498,5900.0
2011-03-09 12:30:00,64.43,64.58,64.38,64.49,7900.0,55.6584,55.788,55.6152,55.7102,7900.0
2011-03-09 13:00:00,64.48,64.49,64.34,64.49,14700.0,55.7016,55.7102,55.5807,55.7102,14700.0
2011-03-09 13:30:00,64.44,64.44,64.25,64.3,8600.0,55.667,55.667,55.5029,55.5461,8600.0
2011-03-09 14:00:00,64.3,64.48,64.3,64.42,4100.0,55.5461,55.7016,55.5461,55.6498,4100.0
2011-03-09 14:30:00,64.34,64.5,64.29,64.46,8600.0,55.5807,55.7189,55.5375,55.6843,8600.0
2011-03-09 15:00:00,64.44,64.53,64.4,64.44,13500.0,55.667,55.7448,55.6325,55.667,13500.0
2011-03-09 15:30:00,64.43,64.44,64.3,64.4,16200.0,55.6584,55.667,55.5461,55.6325,16200.0
2011-03-10 09:30:00,63.59,63.62,63.03,63.26,66100.0,54.9328,54.9587,54.449,54.6477,66100.0
2011-03-10 10:00:00,63.27,63.27,63.05,63.21,19200.0,54.6563,54.6563,54.4663,54.6045,19200.0
2011-03-10 10:30:00,63.18,63.28,63.0,63.28,18500.0,54.5786,54.665,54.4231,54.665,18500.0
2011-03-10 11:00:00,63.28,63.35,63.23,63.3,6800.0,54.665,54.7254,54.6218,54.6822,6800.0
2011-03-10 11:30:00,63.3,63.46,63.28,63.46,16600.0,54.6822,54.8205,54.665,54.8205,16600.0
2011-03-10 12:00:00,63.45,63.46,63.29,63.29,14200.0,54.8118,54.8205,54.6736,54.6736,14200.0
2011-03-10 12:30:00,63.29,63.47,63.23,63.47,4700.0,54.6736,54.8291,54.6218,54.8291,4700.0
2011-03-10 13:00:00,63.52,63.61,63.32,63.33,5900.0,54.8723,54.95,54.6995,54.7082,5900.0
2011-03-10 13:30:00,63.27,63.27,63.03,63.21,8400.0,54.6563,54.6563,54.449,54.6045,8400.0
2011-03-10 14:00:00,63.23,63.3,63.2,63.22,24500.0,54.6218,54.6822,54.5959,54.6131,24500.0
2011-03-10 14:30:00,63.19,63.37,63.19,63.29,14800.0,54.5872,54.7427,54.5872,54.6736,14800.0
2011-03-10 15:00:00,63.28,63.28,62.95,63.01,21000.0,54.665,54.665,54.3799,54.4317,21000.0
2011-03-10 15:30:00,62.97,63.25,62.97,63.06,15400.0,54.3972,54.6391,54.3972,54.4749,15400.0
2011-03-11 09:30:00,62.7,63.26,62.68,63.07,52000.0,54.1639,54.6477,54.1467,54.4836,52000.0
2011-03-11 10:00:00,63.07,63.16,62.85,62.92,14500.0,54.4836,54.5613,54.2935,54.354,14500.0
2011-03-11 10:30:00,62.93,63.0,62.78,62.98,10900.0,54.3626,54.4231,54.233,54.4058,10900.0
2011-03-11 11:00:00,62.96,63.03,62.89,63.03,3400.0,54.3885,54.449,54.3281,54.449,3400.0
2011-03-11 11:30:00,63.03,63.28,63.03,63.27,7900.0,54.449,54.665,54.449,54.6563,7900.0
2011-03-11 12:00:00,63.31,63.36,63.26,63.36,2100.0,54.6909,54.7341,54.6477,54.7341,2100.0
2011-03-11 12:30:00,63.36,63.38,63.31,63.36,16000.0,54.7341,54.7514,54.6909,54.7341,16000.0
2011-03-11 13:00:00,63.37,63.37,63.18,63.25,2300.0,54.7427,54.7427,54.5786,54.6391,2300.0
2011-03-11 13:30:00,63.23,63.29,63.2,63.22,5000.0,54.6218,54.6736,54.5959,54.6131,5000.0
2011-03-11 14:00:00,63.2,63.38,63.2,63.37,9400.0,54.5959,54.7514,54.5959,54.7427,9400.0
2011-03-11 14:30:00,63.37,63.45,63.37,63.45,12600.0,54.7427,54.8118,54.7427,54.8118,12600.0
2011-03-11 15:00:00,63.44,63.61,63.44,63.6,12200.0,54.8032,54.95,54.8032,54.9414,12200.0
2011-03-11 15:30:00,63.62,63.64,63.44,63.45,10000.0,54.9587,54.976,54.8032,54.8118,10000.0
2011-03-14 09:30:00,63.15,63.48,62.99,63.48,14000.0,54.5527,54.8377,54.4144,54.8377,14000.0
2011-03-14 10:00:00,63.54,63.54,63.19,63.25,4200.0,54.8896,54.8896,54.5872,54.6391,4200.0
2011-03-14 10:30:00,63.22,63.28,63.01,63.01,9400.0,54.6131,54.665,54.4317,54.4317,9400.0
2011-03-14 11:00:00,63.0,63.08,62.8,62.88,14000.0,54.4231,54.4922,54.2503,54.3194,14000.0
2011-03-14 11:30:00,62.81,62.92,62.79,62.86,6300.0,54.259,54.354,54.2417,54.3021,6300.0
2011-03-14 12:00:00,62.89,62.93,62.79,62.84,14300.0,54.3281,54.3626,54.2417,54.2849,14300.0
2011-03-14 12:30:00,62.86,62.86,62.78,62.84,7700.0,54.3021,54.3021,54.233,54.2849,7700.0
2011-03-14 13:00:00,62.9,62.98,62.9,62.93,6300.0,54.3367,54.4058,54.3367,54.3626,6300.0
2011-03-14 13:30:00,62.96,63.07,62.86,62.96,12100.0,54.3885,54.4836,54.3021,54.3885,12100.0
2011-03-14 14:00:00,62.98,63.18,62.98,63.14,7600.0,54.4058,54.5786,54.4058,54.544,7600.0
2011-03-14 14:30:00,63.1,63.1,62.91,62.98,7700.0,54.5095,54.5095,54.3453,54.4058,7700.0
2011-03-14 15:00:00,62.97,63.14,62.95,63.09,10200.0,54.3972,54.544,54.3799,54.5008,10200.0
2011-03-14 15:30:00,63.1,63.24,63.02,63.13,26300.0,54.5095,54.6304,54.4404,54.5354,26300.0
2011-03-15 09:30:00,61.37,61.65,60.99,61.29,79100.0,53.015,53.2569,52.6867,52.9459,79100.0
2011-03-15 10:00:00,61.28,61.74,61.27,61.74,23000.0,52.9373,53.3346,52.9286,53.3346,23000.0
2011-03-15 10:30:00,61.71,61.91,61.59,61.86,16600.0,53.3087,53.4815,53.205,53.4383,16600.0
2011-03-15 11:00:00,61.84,61.86,61.65,61.78,9900.0,53.421,53.4383,53.2569,53.3692,9900.0
2011-03-15 11:30:00,61.84,61.94,61.82,61.93,3000.0,53.421,53.5074,53.4037,53.4988,3000.0
2011-03-15 12:00:00,61.93,62.2,61.92,62.2,6200.0,53.4988,53.732,53.4901,53.732,6200.0
2011-03-15 12:30:00,62.11,62.12,61.82,61.93,7900.0,53.6543,53.6629,53.4037,53.4988,7900.0
2011-03-15 13:00:00,61.93,61.93,61.83,61.89,24500.0,53.4988,53.4988,53.4124,53.4642,24500.0
2011-03-15 13:30:00,61.88,61.98,61.84,61.97,9300.0,53.4556,53.542,53.421,53.5333,9300.0
2011-03-15 14:00:00,61.99,62.23,61.91,62.23,8700.0,53.5506,53.7579,53.4815,53.7579,8700.0
2011-03-15 14:30:00,62.23,62.36,62.15,62.27,4400.0,53.7579,53.8702,53.6888,53.7925,4400.0
2011-03-15 15:00:00,62.21,62.47,62.21,62.46,15000.0,53.7406,53.9652,53.7406,53.9566,15000.0
2011-03-15 15:30:00,62.45,62.55,62.25,62.25,63600.0,53.948,54.0344,53.7752,53.7752,63600.0
2011-03-16 09:30:00,61.93,62.02,61.72,62.01,12300.0,53.4988,53.5765,53.3173,53.5679,12300.0
2011-03-16 10:00:00,61.93,62.16,61.92,62.11,6100.0,53.4988,53.6974,53.4901,53.6543,6100.0
2011-03-16 10:30:00,62.12,62.2,61.99,61.99,10000.0,53.6629,53.732,53.5506,53.5506,10000.0
2011-03-16 11:00:00,61.53,61.72,61.17,61.45,17100.0,53.1532,53.3173,52.8422,53.0841,17100.0
2011-03-16 11:30:00,61.53,61.55,61.18,61.18,8600.0,53.1532,53.1705,52.8509,52.8509,8600.0
2011-03-16 12:00:00,61.18,61.31,61.0,61.31,11000.0,52.8509,52.9632,52.6954,52.9632,11000.0
2011-03-16 12:30:00,61.28,61.37,61.14,61.3,33000.0,52.9373,53.015,52.8163,52.9545,33000.0
2011-03-16 13:00:00,61.3,61.36,61.07,61.1,12200.0,52.9545,53.0064,52.7558,52.7818,12200.0
2011-03-16 13:30:00,61.15,61.15,60.89,60.97,19200.0,52.8249,52.8249,52.6003,52.6695,19200.0
2011-03-16 14:00:00,60.97,60.97,60.35,60.71,129300.0,52.6695,52.6695,52.1339,52.4449,129300.0
2011-03-16 14:30:00,60.71,61.22,60.7,61.12,37100.0,52.4449,52.8854,52.4362,52.799,37100.0
2011-03-16 15:00:00,61.18,61.3,60.95,60.96,16300.0,52.8509,52.9545,52.6522,52.6608,16300.0
2011-03-16 15:30:00,60.91,61.04,60.68,60.68,24100.0,52.6176,52.7299,52.4189,52.4189,24100.0
2011-03-17 09:30:00,61.49,61.68,61.31,61.38,33000.0,53.1187,53.2828,52.9632,53.0236,33000.0
2011-03-17 10:00:00,61.41,61.65,61.35,61.65,34800.0,53.0496,53.2569,52.9977,53.2569,34800.0
2011-03-17 10:30:00,61.65,61.72,61.58,61.71,12600.0,53.2569,53.3173,53.1964,53.3087,12600.0
2011-03-17 11:00:00,61.68,61.87,61.6,61.67,26900.0,53.2828,53.4469,53.2137,53.2742,26900.0
2011-03-17 11:30:00,61.66,61.76,61.62,61.63,11900.0,53.2655,53.3519,53.231,53.2396,11900.0
2011-03-17 12:00:00,61.59,61.69,61.57,61.67,4300.0,53.205,53.2914,53.1878,53.2742,4300.0
2011-03-17 12:30:00,61.67,61.74,61.6,61.62,4400.0,53.2742,53.3346,53.2137,53.231,4400.0
2011-03-17 13:00:00,61.6,61.67,61.4,61.4,16400.0,53.2137,53.2742,53.0409,53.0409,16400.0
2011-03-17 13:30:00,61.36,61.47,61.23,61.25,56400.0,53.0064,53.1014,52.8941,52.9113,56400.0
2011-03-17 14:00:00,61.19,61.31,61.15,61.26,47800.0,52.8595,52.9632,52.8249,52.92,47800.0
2011-03-17 14:30:00,61.27,61.41,61.26,61.37,29900.0,52.9286,53.0496,52.92,53.015,29900.0
2011-03-17 15:00:00,61.38,61.44,61.18,61.18,18800.0,53.0236,53.0755,52.8509,52.8509,18800.0
2011-03-17 15:30:00,61.16,61.41,61.15,61.19,52300.0,52.8336,53.0496,52.8249,52.8595,52300.0
2011-03-18 09:30:00,62.06,62.06,61.72,61.73,26100.0,53.6111,53.6111,53.3173,53.326,26100.0
2011-03-18 10:00:00,61.74,61.74,61.37,61.45,40700.0,53.3346,53.3346,53.015,53.0841,40700.0
2011-03-18 10:30:00,61.42,61.61,61.41,61.54,24600.0,53.0582,53.2223,53.0496,53.1619,24600.0
2011-03-18 11:00:00,61.59,61.65,61.32,61.32,8100.0,53.205,53.2569,52.9718,52.9718,8100.0
2011-03-18 11:30:00,61.3,61.46,61.24,61.32,12600.0,52.9545,53.0927,52.9027,52.9718,12600.0
2011-03-18 12:00:00,61.33,61.5,61.33,61.5,1600.0,52.9804,53.1273,52.9804,53.1273,1600.0
2011-03-18 12:30:00,61.49,61.49,61.39,61.43,16500.0,53.1187,53.1187,53.0323,53.0668,16500.0
2011-03-18 13:00:00,61.44,61.56,61.44,61.54,10100.0,53.0755,53.1791,53.0755,53.1619,10100.0
2011-03-18 13:30:00,61.55,61.64,61.53,61.59,6100.0,53.1705,53.2482,53.1532,53.205,6100.0
2011-03-18 14:00:00,61.59,61.59,61.37,61.42,4300.0,53.205,53.205,53.015,53.0582,4300.0
2011-03-18 14:30:00,61.46,61.53,61.33,61.36,3900.0,53.0927,53.1532,52.9804,53.0064,3900.0
2011-03-18 15:00:00,61.37,61.38,61.29,61.33,4000.0,53.015,53.0236,52.9459,52.9804,4000.0
2011-03-18 15:30:00,61.36,61.38,61.25,61.33,9700.0,53.0064,53.0236,52.9113,52.9804,9700.0
2011-03-21 09:30:00,62.23,62.65,62.06,62.59,29100.0,53.7579,54.1207,53.6111,54.0689,29100.0
2011-03-21 10:00:00,62.58,62.76,62.58,62.71,5100.0,54.0603,54.2158,54.0603,54.1726,5100.0
2011-03-21 10:30:00,62.72,62.77,62.67,62.71,6700.0,54.1812,54.2244,54.138,54.1726,6700.0
2011-03-21 11:00:00,62.7,62.84,62.68,62.76,9400.0,54.1639,54.2849,54.1467,54.2158,9400.0
2011-03-21 11:30:00,62.77,62.77,62.64,62.65,29400.0,54.2244,54.2244,54.1121,54.1207,29400.0
2011-03-21 12:00:00,62.64,62.7,62.62,62.69,11200.0,54.1121,54.1639,54.0948,54.1553,11200.0
2011-03-21 12:30:00,62.7,62.7,62.59,62.61,2000.0,54.1639,54.1639,54.0689,54.0862,2000.0
2011-03-21 13:00:00,62.57,62.59,62.5,62.5,5500.0,54.0516,54.0689,53.9912,53.9912,5500.0
2011-03-21 13:30:00,62.47,62.63,62.43,62.63,4700.0,53.9652,54.1035,53.9307,54.1035,4700.0
2011-03-21 14:00:00,62.62,62.67,62.59,62.61,15100.0,54.0948,54.138,54.0689,54.0862,15100.0
2011-03-21 14:30:00,62.63,62.7,62.57,62.6,21500.0,54.1035,54.1639,54.0516,54.0775,21500.0
2011-03-21 15:00:00,62.56,62.61,62.43,62.45,21600.0,54.043,54.0862,53.9307,53.948,21600.0
2011-03-21 15:30:00,62.47,62.6,62.47,62.55,9200.0,53.9652,54.0775,53.9652,54.0344,9200.0
2011-03-22 09:30:00,62.66,62.66,62.4,62.4,22200.0,54.1294,54.1294,53.9048,53.9048,22200.0
2011-03-22 10:00:00,62.39,62.58,62.39,62.58,9400.0,53.8961,54.0603,53.8961,54.0603,9400.0
2011-03-22 10:30:00,62.56,62.64,62.37,62.37,37100.0,54.043,54.1121,53.8789,53.8789,37100.0
2011-03-22 11:00:00,62.35,62.42,62.32,62.37,9100.0,53.8616,53.922,53.8357,53.8789,9100.0
2011-03-22 11:30:00,62.38,62.49,62.38,62.46,5400.0,53.8875,53.9825,53.8875,53.9566,5400.0
2011-03-22 12:00:00,62.48,62.57,62.44,62.54,24500.0,53.9739,54.0516,53.9393,54.0257,24500.0
2011-03-22 12:30:00,62.52,62.53,62.43,62.46,15700.0,54.0084,54.0171,53.9307,53.9566,15700.0
2011-03-22 13:00:00,62.41,62.41,62.3,62.3,4500.0,53.9134,53.9134,53.8184,53.8184,4500.0
2011-03-22 13:30:00,62.31,62.46,62.29,62.44,5100.0,53.827,53.9566,53.8097,53.9393,5100.0
2011-03-22 14:00:00,62.44,62.44,62.26,62.3,6800.0,53.9393,53.9393,53.7838,53.8184,6800.0
2011-03-22 14:30:00,62.3,62.38,62.28,62.38,10700.0,53.8184,53.8875,53.8011,53.8875,10700.0
2011-03-22 15:00:00,62.36,62.44,62.35,62.39,11800.0,53.8702,53.9393,53.8616,53.8961,11800.0
2011-03-22 15:30:00,62.39,62.44,62.34,62.38,9100.0,53.8961,53.9393,53.8529,53.8875,9100.0
2011-03-23 09:30:00,62.21,62.29,62.0,62.23,8200.0,53.7406,53.8097,53.5592,53.7579,8200.0
2011-03-23 10:00:00,62.22,62.22,61.89,62.05,9800.0,53.7493,53.7493,53.4642,53.6024,9800.0
2011-03-23 10:30:00,62.16,62.16,61.96,62.01,5200.0,53.6974,53.6974,53.5247,53.5679,5200.0
2011-03-23 11:00:00,62.08,62.24,62.05,62.21,7100.0,53.6283,53.7666,53.6024,53.7406,7100.0
2011-03-23 11:30:00,62.27,62.35,62.25,62.27,20900.0,53.7925,53.8616,53.7752,53.7925,20900.0
2011-03-23 12:00:00,62.23,62.54,62.23,62.53,13800.0,53.7579,54.0257,53.7579,54.0171,13800.0
2011-03-23 12:30:00,62.53,62.56,62.44,62.45,7300.0,54.0171,54.043,53.9393,53.948,7300.0
2011-03-23 13:00:00,62.44,62.47,62.37,62.44,6100.0,53.9393,53.9652,53.8789,53.9393,6100.0
2011-03-23 13:30:00,62.49,62.59,62.49,62.57,17000.0,53.9825,54.0689,53.9825,54.0516,17000.0
2011-03-23 14:00:00,62.54,62.55,62.49,62.55,12000.0,54.0257,54.0344,53.9825,54.0344,12000.0
2011-03-23 14:30:00,62.51,62.78,62.51,62.77,8800.0,53.9998,54.233,53.9998,54.2244,8800.0
2011-03-23 15:00:00,62.76,62.88,62.73,62.86,11800.0,54.2158,54.3194,54.1898,54.3021,11800.0
2011-03-23 15:30:00,62.87,62.87,62.74,62.75,17700.0,54.3108,54.3108,54.1985,54.2071,17700.0
2011-03-24 09:30:00,63.28,63.28,62.87,62.96,10900.0,54.665,54.665,54.3108,54.3885,10900.0
2011-03-24 10:00:00,62.92,63.09,62.92,63.07,21000.0,54.354,54.5008,54.354,54.4836,21000.0
2011-03-24 10:30:00,63.08,63.35,63.08,63.33,18300.0,54.4922,54.7254,54.4922,54.7082,18300.0
2011-03-24 11:00:00,63.45,63.56,63.45,63.49,20400.0,54.8118,54.9068,54.8118,54.8464,20400.0
2011-03-24 11:30:00,63.49,63.59,63.49,63.52,10400.0,54.8464,54.9328,54.8464,54.8723,10400.0
2011-03-24 12:00:00,63.54,63.67,63.54,63.65,7900.0,54.8896,55.0019,54.8896,54.9846,7900.0
2011-03-24 12:30:00,63.63,63.63,63.48,63.5,6900.0,54.9673,54.9673,54.8377,54.855,6900.0
2011-03-24 13:00:00,63.5,63.56,63.5,63.54,32100.0,54.855,54.9068,54.855,54.8896,32100.0
2011-03-24 13:30:00,63.59,63.62,63.49,63.53,30300.0,54.9328,54.9587,54.8464,54.8809,30300.0
2011-03-24 14:00:00,63.57,63.65,63.57,63.63,8300.0,54.9155,54.9846,54.9155,54.9673,8300.0
2011-03-24 14:30:00,63.63,63.71,63.63,63.65,7800.0,54.9673,55.0364,54.9673,54.9846,7800.0
2011-03-24 15:00:00,63.65,63.8,63.63,63.77,8800.0,54.9846,55.1142,54.9673,55.0883,8800.0
2011-03-24 15:30:00,63.81,63.81,63.71,63.75,29000.0,55.1228,55.1228,55.0364,55.071,29000.0
2011-03-25 09:30:00,64.19,64.28,63.97,64.07,19900.0,55.4511,55.5288,55.261,55.3474,19900.0
2011-03-25 10:00:00,64.07,64.13,63.87,64.04,17000.0,55.3474,55.3992,55.1746,55.3215,17000.0
2011-03-25 10:30:00,64.07,64.33,64.07,64.3,13600.0,55.3474,55.572,55.3474,55.5461,13600.0
2011-03-25 11:00:00,64.33,64.35,64.23,64.25,10900.0,55.572,55.5893,55.4856,55.5029,10900.0
2011-03-25 11:30:00,64.27,64.34,64.27,64.32,10300.0,55.5202,55.5807,55.5202,55.5634,10300.0
2011-03-25 12:00:00,64.32,64.33,64.28,64.31,11500.0,55.5634,55.572,55.5288,55.5547,11500.0
2011-03-25 12:30:00,64.32,64.32,64.2,64.2,28900.0,55.5634,55.5634,55.4597,55.4597,28900.0
2011-03-25 13:00:00,64.2,64.23,64.16,64.23,5700.0,55.4597,55.4856,55.4252,55.4856,5700.0
2011-03-25 13:30:00,64.23,64.24,64.1,64.12,9000.0,55.4856,55.4943,55.3733,55.3906,9000.0
2011-03-25 14:00:00,64.14,64.14,63.97,63.99,27600.0,55.4079,55.4079,55.261,55.2783,27600.0
2011-03-25 14:30:00,63.96,64.05,63.94,64.02,13000.0,55.2524,55.3301,55.2351,55.3042,13000.0
2011-03-25 15:00:00,64.02,64.09,63.91,63.92,11600.0,55.3042,55.3647,55.2092,55.2178,11600.0
2011-03-25 15:30:00,63.93,64.03,63.92,63.97,15400.0,55.2265,55.3129,55.2178,55.261,15400.0
2011-03-28 09:30:00,64.06,64.18,63.93,64.09,37000.0,55.3388,55.4424,55.2265,55.3647,37000.0
2011-03-28 10:00:00,64.05,64.18,64.0,64.09,15100.0,55.3301,55.4424,55.2869,55.3647,15100.0
2011-03-28 10:30:00,64.1,64.25,64.07,64.1,6700.0,55.3733,55.5029,55.3474,55.3733,6700.0
2011-03-28 11:00:00,64.08,64.15,64.03,64.09,3500.0,55.3561,55.4165,55.3129,55.3647,3500.0
2011-03-28 11:30:00,64.11,64.11,63.88,63.97,10900.0,55.382,55.382,55.1833,55.261,10900.0
2011-03-28 12:00:00,63.97,64.01,63.92,63.94,11700.0,55.261,55.2956,55.2178,55.2351,11700.0
2011-03-28 12:30:00,63.95,64.0,63.94,63.94,6700.0,55.2438,55.2869,55.2351,55.2351,6700.0
2011-03-28 13:00:00,63.97,64.05,63.96,64.01,20500.0,55.261,55.3301,55.2524,55.2956,20500.0
2011-03-28 13:30:00,64.01,64.05,63.97,63.98,10300.0,55.2956,55.3301,55.261,55.2697,10300.0
2011-03-28 14:00:00,63.95,63.97,63.92,63.96,10700.0,55.2438,55.261,55.2178,55.2524,10700.0
2011-03-28 14:30:00,63.97,64.01,63.88,63.88,8700.0,55.261,55.2956,55.1833,55.1833,8700.0
2011-03-28 15:00:00,63.89,63.96,63.86,63.87,17100.0,55.1919,55.2524,55.166,55.1746,17100.0
2011-03-28 15:30:00,63.87,63.89,63.59,63.63,20900.0,55.1746,55.1919,54.9328,54.9673,20900.0
2011-03-29 09:30:00,63.49,63.5,63.25,63.47,17500.0,54.8464,54.855,54.6391,54.8291,17500.0
2011-03-29 10:00:00,63.46,63.81,63.46,63.8,10500.0,54.8205,55.1228,54.8205,55.1142,10500.0
2011-03-29 10:30:00,63.77,63.84,63.7,63.76,23300.0,55.0883,55.1487,55.0278,55.0796,23300.0
2011-03-29 11:00:00,63.77,64.0,63.77,63.96,19500.0,55.0883,55.2869,55.0883,55.2524,19500.0
2011-03-29 11:30:00,63.99,63.99,63.92,63.97,10900.0,55.2783,55.2783,55.2178,55.261,10900.0
2011-03-29 12:00:00,63.98,63.98,63.9,63.9,5800.0,55.2697,55.2697,55.2006,55.2006,5800.0
2011-03-29 12:30:00,63.88,63.93,63.86,63.93,6700.0,55.1833,55.2265,55.166,55.2265,6700.0
2011-03-29 13:00:00,63.93,63.95,63.83,63.83,12300.0,55.2265,55.2438,55.1401,55.1401,12300.0
2011-03-29 13:30:00,63.84,63.9,63.84,63.88,9100.0,55.1487,55.2006,55.1487,55.1833,9100.0
2011-03-29 14:00:00,63.89,63.98,63.88,63.88,13100.0,55.1919,55.2697,55.1833,55.1833,13100.0
2011-03-29 14:30:00,63.91,63.99,63.89,63.98,13600.0,55.2092,55.2783,55.1919,55.2697,13600.0
2011-03-29 15:00:00,63.97,64.01,63.94,63.96,5700.0,55.261,55.2956,55.2351,55.2524,5700.0
2011-03-29 15:30:00,63.97,64.04,63.89,64.04,51100.0,55.261,55.3215,55.1919,55.3215,51100.0
2011-03-30 09:30:00,64.4,64.4,64.21,64.33,26100.0,55.6325,55.6325,55.4684,55.572,26100.0
2011-03-30 10:00:00,64.28,64.32,64.07,64.08,4900.0,55.5288,55.5634,55.3474,55.3561,4900.0
2011-03-30 10:30:00,64.14,64.2,64.12,64.2,1500.0,55.4079,55.4597,55.3906,55.4597,1500.0
2011-03-30 11:00:00,64.24,64.24,64.18,64.19,8300.0,55.4943,55.4943,55.4424,55.4511,8300.0
2011-03-30 11:30:00,64.21,64.24,64.15,64.19,8200.0,55.4684,55.4943,55.4165,55.4511,8200.0
2011-03-30 12:00:00,64.19,64.33,64.19,64.3,6500.0,55.4511,55.572,55.4511,55.5461,6500.0
2011-03-30 12:30:00,64.31,64.33,64.25,64.31,4800.0,55.5547,55.572,55.5029,55.5547,4800.0
2011-03-30 13:00:00,64.3,64.36,64.3,64.32,30400.0,55.5461,55.5979,55.5461,55.5634,30400.0
2011-03-30 13:30:00,64.32,64.36,64.29,64.31,9900.0,55.5634,55.5979,55.5375,55.5547,9900.0
2011-03-30 14:00:00,64.32,64.36,64.31,64.36,3500.0,55.5634,55.5979,55.5547,55.5979,3500.0
2011-03-30 14:30:00,64.36,64.38,64.27,64.3,10300.0,55.5979,55.6152,55.5202,55.5461,10300.0
2011-03-30 15:00:00,64.3,64.37,64.29,64.32,10900.0,55.5461,55.6066,55.5375,55.5634,10900.0
2011-03-30 15:30:00,64.35,64.35,64.2,64.27,10500.0,55.5893,55.5893,55.4597,55.5202,10500.0
2011-03-31 09:30:00,64.28,64.35,64.14,64.21,13000.0,55.5288,55.5893,55.4079,55.4684,13000.0
2011-03-31 10:00:00,64.21,64.27,64.05,64.21,13300.0,55.4684,55.5202,55.3301,55.4684,13300.0
2011-03-31 10:30:00,64.22,64.34,64.22,64.27,5900.0,55.477,55.5807,55.477,55.5202,5900.0
2011-03-31 11:00:00,64.26,64.26,64.12,64.13,6000.0,55.5115,55.5115,55.3906,55.3992,6000.0
2011-03-31 11:30:00,64.12,64.12,64.05,64.05,4700.0,55.3906,55.3906,55.3301,55.3301,4700.0
2011-03-31 12:00:00,64.05,64.19,64.05,64.19,11900.0,55.3301,55.4511,55.3301,55.4511,11900.0
2011-03-31 12:30:00,64.19,64.2,64.1,64.18,5100.0,55.4511,55.4597,55.3733,55.4424,5100.0
2011-03-31 13:00:00,64.17,64.2,64.17,64.18,4200.0,55.4338,55.4597,55.4338,55.4424,4200.0
2011-03-31 13:30:00,64.2,64.22,64.17,64.19,2700.0,55.4597,55.477,55.4338,55.4511,2700.0
2011-03-31 14:00:00,64.15,64.25,64.14,64.2,6800.0,55.4165,55.5029,55.4079,55.4597,6800.0
2011-03-31 14:30:00,64.16,64.25,64.16,64.25,6100.0,55.4252,55.5029,55.4252,55.5029,6100.0
2011-03-31 15:00:00,64.24,64.25,64.2,64.24,7700.0,55.4943,55.5029,55.4597,55.4943,7700.0
2011-03-31 15:30:00,64.27,64.27,64.21,64.23,12800.0,55.5202,55.5202,55.4684,55.4856,12800.0
2011-04-01 09:30:00,64.61,64.61,64.11,64.13,15200.0,55.8139,55.8139,55.382,55.3992,15200.0
2011-04-01 10:00:00,64.17,64.38,64.13,64.38,8100.0,55.4338,55.6152,55.3992,55.6152,8100.0
2011-04-01 10:30:00,64.39,64.39,64.23,64.28,11700.0,55.6239,55.6239,55.4856,55.5288,11700.0
2011-04-01 11:00:00,64.29,64.35,64.26,64.35,8300.0,55.5375,55.5893,55.5115,55.5893,8300.0
2011-04-01 11:30:00,64.36,64.42,64.34,64.4,9500.0,55.5979,55.6498,55.5807,55.6325,9500.0
2011-04-01 12:00:00,64.38,64.42,64.37,64.4,8700.0,55.6152,55.6498,55.6066,55.6325,8700.0
2011-04-01 12:30:00,64.35,64.35,64.28,64.31,4500.0,55.5893,55.5893,55.5288,55.5547,4500.0
2011-04-01 13:00:00,64.31,64.31,64.26,64.29,8200.0,55.5547,55.5547,55.5115,55.5375,8200.0
2011-04-01 13:30:00,64.29,64.36,64.29,64.35,6200.0,55.5375,55.5979,55.5375,55.5893,6200.0
2011-04-01 14:00:00,64.37,64.38,64.36,64.36,3800.0,55.6066,55.6152,55.5979,55.5979,3800.0
2011-04-01 14:30:00,64.39,64.39,64.1,64.16,11700.0,55.6239,55.6239,55.3733,55.4252,11700.0
2011-04-01 15:00:00,64.15,64.15,63.87,63.97,17700.0,55.4165,55.4165,55.1746,55.261,17700.0
2011-04-01 15:30:00,64.0,64.05,63.93,64.04,71500.0,55.2869,55.3301,55.2265,55.3215,71500.0
2011-04-04 09:30:00,64.23,64.23,63.91,63.91,5000.0,55.4856,55.4856,55.2092,55.2092,5000.0
2011-04-04 10:00:00,63.9,63.9,63.75,63.83,8100.0,55.2006,55.2006,55.071,55.1401,8100.0
2011-04-04 10:30:00,63.82,63.9,63.78,63.78,10100.0,55.1315,55.2006,55.0969,55.0969,10100.0
2011-04-04 11:00:00,63.81,63.86,63.72,63.86,5700.0,55.1228,55.166,55.0451,55.166,5700.0
2011-04-04 11:30:00,63.87,63.9,63.84,63.86,9300.0,55.1746,55.2006,55.1487,55.166,9300.0
2011-04-04 12:00:00,63.86,63.89,63.84,63.87,13100.0,55.166,55.1919,55.1487,55.1746,13100.0
2011-04-04 12:30:00,63.85,63.86,63.72,63.74,1300.0,55.1574,55.166,55.0451,55.0623,1300.0
2011-04-04 13:00:00,63.77,63.78,63.73,63.75,8200.0,55.0883,55.0969,55.0537,55.071,8200.0
2011-04-04 13:30:00,63.74,63.74,63.53,63.57,4700.0,55.0623,55.0623,54.8809,54.9155,4700.0
2011-04-04 14:00:00,63.6,63.67,63.55,63.64,6400.0,54.9414,55.0019,54.8982,54.976,6400.0
2011-04-04 14:30:00,63.66,63.7,63.65,63.66,4300.0,54.9932,55.0278,54.9846,54.9932,4300.0
2011-04-04 15:00:00,63.65,63.75,63.55,63.75,10600.0,54.9846,55.071,54.8982,55.071,10600.0
2011-04-04 15:30:00,63.74,63.78,63.7,63.76,7200.0,55.0623,55.0969,55.0278,55.0796,7200.0
2011-04-05 09:30:00,63.7,64.02,63.7,63.94,13500.0,55.0278,55.3042,55.0278,55.2351,13500.0
2011-04-05 10:00:00,63.91,64.09,63.84,64.09,4600.0,55.2092,55.3647,55.1487,55.3647,4600.0
2011-04-05 10:30:00,64.1,64.19,64.09,64.1,5400.0,55.3733,55.4511,55.3647,55.3733,5400.0
2011-04-05 11:00:00,64.14,64.22,64.14,64.18,8900.0,55.4079,55.477,55.4079,55.4424,8900.0
2011-04-05 11:30:00,64.18,64.2,64.11,64.2,19100.0,55.4424,55.4597,55.382,55.4597,19100.0
2011-04-05 12:00:00,64.14,64.23,64.13,64.18,7100.0,55.4079,55.4856,55.3992,55.4424,7100.0
2011-04-05 12:30:00,64.18,64.22,64.16,64.21,8000.0,55.4424,55.477,55.4252,55.4684,8000.0
2011-04-05 13:00:00,64.22,64.25,64.21,64.22,6300.0,55.477,55.5029,55.4684,55.477,6300.0
2011-04-05 13:30:00,64.22,64.24,64.19,64.22,12000.0,55.477,55.4943,55.4511,55.477,12000.0
2011-04-05 14:00:00,64.2,64.22,64.08,64.1,9500.0,55.4597,55.477,55.3561,55.3733,9500.0
2011-04-05 14:30:00,64.1,64.1,63.91,63.99,9300.0,55.3733,55.3733,55.2092,55.2783,9300.0
2011-04-05 15:00:00,63.97,63.98,63.78,63.85,12800.0,55.261,55.2697,55.0969,55.1574,12800.0
2011-04-05 15:30:00,63.84,63.88,63.75,63.82,33600.0,55.1487,55.1833,55.071,55.1315,33600.0
2011-04-06 09:30:00,64.3,64.4,64.13,64.26,25400.0,55.5461,55.6325,55.3992,55.5115,25400.0
2011-04-06 10:00:00,64.28,64.38,64.12,64.27,65500.0,55.5288,55.6152,55.3906,55.5202,65500.0
2011-04-06 10:30:00,64.26,64.36,64.22,64.32,4500.0,55.5115,55.5979,55.477,55.5634,4500.0
2011-04-06 11:00:00,64.32,64.32,63.97,64.1,37300.0,55.5634,55.5634,55.261,55.3733,37300.0
2011-04-06 11:30:00,64.12,64.12,63.9,63.9,9200.0,55.3906,55.3906,55.2006,55.2006,9200.0
2011-04-06 12:00:00,63.88,63.97,63.84,63.94,12500.0,55.1833,55.261,55.1487,55.2351,12500.0
2011-04-06 12:30:00,63.97,63.97,63.9,63.93,3300.0,55.261,55.261,55.2006,55.2265,3300.0
2011-04-06 13:00:00,63.97,64.05,63.95,64.05,3400.0,55.261,55.3301,55.2438,55.3301,3400.0
2011-04-06 13:30:00,64.09,64.1,64.03,64.1,5100.0,55.3647,55.3733,55.3129,55.3733,5100.0
2011-04-06 14:00:00,64.1,64.19,64.07,64.13,7600.0,55.3733,55.4511,55.3474,55.3992,7600.0
2011-04-06 14:30:00,64.13,64.23,64.13,64.21,15700.0,55.3992,55.4856,55.3992,55.4684,15700.0
2011-04-06 15:00:00,64.19,64.26,64.16,64.17,3400.0,55.4511,55.5115,55.4252,55.4338,3400.0
2011-04-06 15:30:00,64.19,64.25,64.19,64.25,15000.0,55.4511,55.5029,55.4511,55.5029,15000.0
2011-04-07 09:30:00,64.25,64.53,64.18,64.47,58700.0,55.5029,55.7448,55.4424,55.693,58700.0
2011-04-07 10:00:00,64.48,64.5,64.34,64.34,8200.0,55.7016,55.7189,55.5807,55.5807,8200.0
2011-04-07 10:30:00,64.35,64.35,63.8,64.13,7000.0,55.5893,55.5893,55.1142,55.3992,7000.0
2011-04-07 11:00:00,64.1,64.19,64.06,64.07,4700.0,55.3733,55.4511,55.3388,55.3474,4700.0
2011-04-07 11:30:00,64.11,64.11,63.85,64.01,5500.0,55.382,55.382,55.1574,55.2956,5500.0
2011-04-07 12:00:00,64.08,64.23,64.05,64.2,1300.0,55.3561,55.4856,55.3301,55.4597,1300.0
2011-04-07 12:30:00,64.2,64.38,64.19,64.33,10900.0,55.4597,55.6152,55.4511,55.572,10900.0
2011-04-07 13:00:00,64.34,64.35,64.11,64.17,3600.0,55.5807,55.5893,55.382,55.4338,3600.0
2011-04-07 13:30:00,64.09,64.18,64.03,64.1,6800.0,55.3647,55.4424,55.3129,55.3733,6800.0
2011-04-07 14:00:00,64.15,64.15,64.0,64.0,6300.0,55.4165,55.4165,55.2869,55.2869,6300.0
2011-04-07 14:30:00,64.01,64.1,64.0,64.1,1500.0,55.2956,55.3733,55.2869,55.3733,1500.0
2011-04-07 15:00:00,64.15,64.19,64.08,64.12,9200.0,55.4165,55.4511,55.3561,55.3906,9200.0
2011-04-07 15:30:00,64.07,64.22,64.05,64.18,13500.0,55.3474,55.477,55.3301,55.4424,13500.0
2011-04-08 09:30:00,64.49,64.49,64.17,64.24,13200.0,55.7102,55.7102,55.4338,55.4943,13200.0
2011-04-08 10:00:00,64.27,64.27,64.0,64.07,6100.0,55.5202,55.5202,55.2869,55.3474,6100.0
2011-04-08 10:30:00,64.05,64.14,64.03,64.03,7100.0,55.3301,55.4079,55.3129,55.3129,7100.0
2011-04-08 11:00:00,64.0,64.07,63.97,64.02,6300.0,55.2869,55.3474,55.261,55.3042,6300.0
2011-04-08 11:30:00,64.0,64.15,64.0,64.14,9500.0,55.2869,55.4165,55.2869,55.4079,9500.0
2011-04-08 12:00:00,64.13,64.16,64.05,64.09,7200.0,55.3992,55.4252,55.3301,55.3647,7200.0
2011-04-08 12:30:00,64.07,64.15,64.0,64.0,7000.0,55.3474,55.4165,55.2869,55.2869,7000.0
2011-04-08 13:00:00,64.02,64.06,64.02,64.06,17600.0,55.3042,55.3388,55.3042,55.3388,17600.0
2011-04-08 13:30:00,64.01,64.04,63.99,64.04,2900.0,55.2956,55.3215,55.2783,55.3215,2900.0
2011-04-08 14:00:00,64.05,64.05,63.93,63.93,7900.0,55.3301,55.3301,55.2265,55.2265,7900.0
2011-04-08 14:30:00,63.95,63.95,63.56,63.56,15400.0,55.2438,55.2438,54.9068,54.9068,15400.0
2011-04-08 15:00:00,63.59,63.75,63.57,63.65,26100.0,54.9328,55.071,54.9155,54.9846,26100.0
2011-04-08 15:30:00,63.69,63.87,63.69,63.81,10600.0,55.0191,55.1746,55.0191,55.1228,10600.0
2011-04-11 09:30:00,63.85,63.96,63.81,63.87,9400.0,55.1574,55.2524,55.1228,55.1746,9400.0
2011-04-11 10:00:00,63.84,63.84,63.58,63.69,7900.0,55.1487,55.1487,54.9241,55.0191,7900.0
2011-04-11 10:30:00,63.65,63.87,63.63,63.86,7900.0,54.9846,55.1746,54.9673,55.166,7900.0
2011-04-11 11:00:00,63.86,63.96,63.81,63.85,9600.0,55.166,55.2524,55.1228,55.1574,9600.0
2011-04-11 11:30:00,63.82,63.84,63.76,63.78,4100.0,55.1315,55.1487,55.0796,55.0969,4100.0
2011-04-11 12:00:00,63.73,63.75,63.64,63.75,5500.0,55.0537,55.071,54.976,55.071,5500.0
2011-04-11 12:30:00,63.75,63.75,63.6,63.6,13800.0,55.071,55.071,54.9414,54.9414,13800.0
2011-04-11 13:00:00,63.58,63.64,63.5,63.64,11900.0,54.9241,54.976,54.855,54.976,11900.0
2011-04-11 13:30:00,63.6,63.65,63.55,63.65,7600.0,54.9414,54.9846,54.8982,54.9846,7600.0
2011-04-11 14:00:00,63.61,63.68,63.61,63.68,5100.0,54.95,55.0105,54.95,55.0105,5100.0
2011-04-11 14:30:00,63.68,63.68,63.52,63.52,6500.0,55.0105,55.0105,54.8723,54.8723,6500.0
2011-04-11 15:00:00,63.52,63.52,63.39,63.5,9000.0,54.8723,54.8723,54.76,54.855,9000.0
2011-04-11 15:30:00,63.54,63.66,63.5,63.65,8900.0,54.8896,54.9932,54.855,54.9846,8900.0
2011-04-12 09:30:00,63.35,63.36,63.02,63.08,19300.0,54.7254,54.7341,54.4404,54.4922,19300.0
2011-04-12 10:00:00,63.08,63.11,62.9,63.03,8300.0,54.4922,54.5181,54.3367,54.449,8300.0
2011-04-12 10:30:00,63.02,63.02,62.86,62.86,6200.0,54.4404,54.4404,54.3021,54.3021,6200.0
2011-04-12 11:00:00,62.86,62.86,62.75,62.86,11800.0,54.3021,54.3021,54.2071,54.3021,11800.0
2011-04-12 11:30:00,62.88,62.99,62.88,62.91,14000.0,54.3194,54.4144,54.3194,54.3453,14000.0
2011-04-12 12:00:00,62.93,63.0,62.91,62.96,8300.0,54.3626,54.4231,54.3453,54.3885,8300.0
2011-04-12 12:30:00,62.95,63.07,62.91,63.0,9200.0,54.3799,54.4836,54.3453,54.4231,9200.0
2011-04-12 13:00:00,63.01,63.06,62.98,63.04,3200.0,54.4317,54.4749,54.4058,54.4576,3200.0
2011-04-12 13:30:00,63.09,63.14,62.99,63.1,5200.0,54.5008,54.544,54.4144,54.5095,5200.0
2011-04-12 14:00:00,63.13,63.18,63.1,63.12,2600.0,54.5354,54.5786,54.5095,54.5267,2600.0
2011-04-12 14:30:00,63.13,63.13,63.01,63.04,8500.0,54.5354,54.5354,54.4317,54.4576,8500.0
2011-04-12 15:00:00,63.04,63.07,62.9,62.9,3800.0,54.4576,54.4836,54.3367,54.3367,3800.0
2011-04-12 15:30:00,62.88,63.05,62.88,63.03,16800.0,54.3194,54.4663,54.3194,54.449,16800.0
2011-04-13 09:30:00,63.45,63.55,63.37,63.47,15700.0,54.8118,54.8982,54.7427,54.8291,15700.0
2011-04-13 10:00:00,63.43,63.48,63.34,63.47,11100.0,54.7945,54.8377,54.7168,54.8291,11100.0
2011-04-13 10:30:00,63.55,63.78,63.55,63.73,8800.0,54.8982,55.0969,54.8982,55.0537,8800.0
2011-04-13 11:00:00,63.71,63.71,63.53,63.54,6200.0,55.0364,55.0364,54.8809,54.8896,6200.0
2011-04-13 11:30:00,63.57,63.58,63.39,63.46,5600.0,54.9155,54.9241,54.76,54.8205,5600.0
2011-04-13 12:00:00,63.38,63.46,63.38,63.4,4700.0,54.7514,54.8205,54.7514,54.7686,4700.0
2011-04-13 12:30:00,63.42,63.42,63.15,63.31,4700.0,54.7859,54.7859,54.5527,54.6909,4700.0
2011-04-13 13:00:00,63.39,63.39,63.32,63.32,4200.0,54.76,54.76,54.6995,54.6995,4200.0
2011-04-13 13:30:00,63.32,63.37,63.25,63.25,3300.0,54.6995,54.7427,54.6391,54.6391,3300.0
2011-04-13 14:00:00,63.28,63.48,63.28,63.46,13300.0,54.665,54.8377,54.665,54.8205,13300.0
2011-04-13 14:30:00,63.44,63.59,63.43,63.55,27300.0,54.8032,54.9328,54.7945,54.8982,27300.0
2011-04-13 15:00:00,63.54,63.61,63.52,63.52,12000.0,54.8896,54.95,54.8723,54.8723,12000.0
2011-04-13 15:30:00,63.52,63.59,63.48,63.51,16900.0,54.8723,54.9328,54.8377,54.8637,16900.0
2011-04-14 09:30:00,63.15,63.15,62.76,62.95,14600.0,54.5527,54.5527,54.2158,54.3799,14600.0
2011-04-14 10:00:00,62.97,63.14,62.92,63.14,28500.0,54.3972,54.544,54.354,54.544,28500.0
2011-04-14 10:30:00,63.15,63.23,63.14,63.14,6200.0,54.5527,54.6218,54.544,54.544,6200.0
2011-04-14 11:00:00,63.19,63.19,62.98,63.01,31900.0,54.5872,54.5872,54.4058,54.4317,31900.0
2011-04-14 11:30:00,63.05,63.14,62.96,63.12,13200.0,54.4663,54.544,54.3885,54.5267,13200.0
2011-04-14 12:00:00,63.13,63.2,63.09,63.14,2900.0,54.5354,54.5959,54.5008,54.544,2900.0
2011-04-14 12:30:00,63.15,63.24,63.12,63.24,3600.0,54.5527,54.6304,54.5267,54.6304,3600.0
2011-04-14 13:00:00,63.22,63.22,63.07,63.11,2800.0,54.6131,54.6131,54.4836,54.5181,2800.0
2011-04-14 13:30:00,63.1,63.12,63.01,63.01,3900.0,54.5095,54.5267,54.4317,54.4317,3900.0
2011-04-14 14:00:00,63.02,63.18,63.01,63.14,8200.0,54.4404,54.5786,54.4317,54.544,8200.0
2011-04-14 14:30:00,63.14,63.27,63.12,63.22,3900.0,54.544,54.6563,54.5267,54.6131,3900.0
2011-04-14 15:00:00,63.22,63.38,63.2,63.36,8700.0,54.6131,54.7514,54.5959,54.7341,8700.0
2011-04-14 15:30:00,63.35,63.37,63.25,63.35,45400.0,54.7254,54.7427,54.6391,54.7254,45400.0
2011-04-15 09:30:00,63.21,63.21,62.86,62.99,13700.0,54.6045,54.6045,54.3021,54.4144,13700.0
2011-04-15 10:00:00,63.05,63.17,63.03,63.04,13500.0,54.4663,54.5699,54.449,54.4576,13500.0
2011-04-15 10:30:00,63.15,63.17,63.0,63.11,12100.0,54.5527,54.5699,54.4231,54.5181,12100.0
2011-04-15 11:00:00,63.1,63.18,63.08,63.16,3400.0,54.5095,54.5786,54.4922,54.5613,3400.0
2011-04-15 11:30:00,63.25,63.26,63.17,63.21,6500.0,54.6391,54.6477,54.5699,54.6045,6500.0
2011-04-15 12:00:00,63.21,63.32,63.21,63.26,11800.0,54.6045,54.6995,54.6045,54.6477,11800.0
2011-04-15 12:30:00,63.26,63.37,63.26,63.35,10600.0,54.6477,54.7427,54.6477,54.7254,10600.0
2011-04-15 13:00:00,63.36,63.36,63.2,63.2,4600.0,54.7341,54.7341,54.5959,54.5959,4600.0
2011-04-15 13:30:00,63.21,63.23,63.19,63.21,6900.0,54.6045,54.6218,54.5872,54.6045,6900.0
2011-04-15 14:00:00,63.16,63.23,63.15,63.21,5400.0,54.5613,54.6218,54.5527,54.6045,5400.0
2011-04-15 14:30:00,63.23,63.25,63.22,63.24,2500.0,54.6218,54.6391,54.6131,54.6304,2500.0
2011-04-15 15:00:00,63.25,63.25,63.09,63.11,7000.0,54.6391,54.6391,54.5008,54.5181,7000.0
2011-04-15 15:30:00,63.12,63.19,63.08,63.19,4800.0,54.5267,54.5872,54.4922,54.5872,4800.0
2011-04-18 09:30:00,62.53,62.53,62.1,62.12,13800.0,54.0171,54.0171,53.6456,53.6629,13800.0
2011-04-18 10:00:00,62.11,62.11,61.83,61.97,13900.0,53.6543,53.6543,53.4124,53.5333,13900.0
2011-04-18 10:30:00,62.0,62.05,61.85,61.88,15000.0,53.5592,53.6024,53.4296,53.4556,15000.0
2011-04-18 11:00:00,61.88,62.02,61.84,62.02,7000.0,53.4556,53.5765,53.421,53.5765,7000.0
2011-04-18 11:30:00,62.03,62.1,61.97,62.09,11500.0,53.5851,53.6456,53.5333,53.637,11500.0
2011-04-18 12:00:00,62.04,62.13,62.0,62.04,12000.0,53.5938,53.6715,53.5592,53.5938,12000.0
2011-04-18 12:30:00,62.05,62.05,62.0,62.03,5700.0,53.6024,53.6024,53.5592,53.5851,5700.0
2011-04-18 13:00:00,62.04,62.04,61.93,62.02,1500.0,53.5938,53.5938,53.4988,53.5765,1500.0
2011-04-18 13:30:00,61.99,62.3,61.99,62.3,11100.0,53.5506,53.8184,53.5506,53.8184,11100.0
2011-04-18 14:00:00,62.26,62.3,62.22,62.25,17600.0,53.7838,53.8184,53.7493,53.7752,17600.0
2011-04-18 14:30:00,62.26,62.53,62.26,62.45,26200.0,53.7838,54.0171,53.7838,53.948,26200.0
2011-04-18 15:00:00,62.47,62.59,62.35,62.56,16500.0,53.9652,54.0689,53.8616,54.043,16500.0
2011-04-18 15:30:00,62.55,62.64,62.44,62.61,14600.0,54.0344,54.1121,53.9393,54.0862,14600.0
2011-04-19 09:30:00,62.72,62.81,62.55,62.57,13200.0,54.1812,54.259,54.0344,54.0516,13200.0
2011-04-19 10:00:00,62.54,62.75,62.54,62.74,6500.0,54.0257,54.2071,54.0257,54.1985,6500.0
2011-04-19 10:30:00,62.64,62.64,62.5,62.55,2300.0,54.1121,54.1121,53.9912,54.0344,2300.0
2011-04-19 11:00:00,62.54,62.58,62.39,62.44,4100.0,54.0257,54.0603,53.8961,53.9393,4100.0
2011-04-19 11:30:00,62.41,62.53,62.41,62.53,10300.0,53.9134,54.0171,53.9134,54.0171,10300.0
2011-04-19 12:00:00,62.52,62.55,62.46,62.52,5500.0,54.0084,54.0344,53.9566,54.0084,5500.0
2011-04-19 12:30:00,62.52,62.6,62.52,62.6,6400.0,54.0084,54.0775,54.0084,54.0775,6400.0
2011-04-19 13:00:00,62.6,62.73,62.6,62.71,7400.0,54.0775,54.1898,54.0775,54.1726,7400.0
2011-04-19 13:30:00,62.71,62.81,62.68,62.78,10100.0,54.1726,54.259,54.1467,54.233,10100.0
2011-04-19 14:00:00,62.77,62.77,62.69,62.7,13500.0,54.2244,54.2244,54.1553,54.1639,13500.0
2011-04-19 14:30:00,62.67,62.78,62.67,62.75,7300.0,54.138,54.233,54.138,54.2071,7300.0
2011-04-19 15:00:00,62.74,62.83,62.74,62.81,8100.0,54.1985,54.2762,54.1985,54.259,8100.0
2011-04-19 15:30:00,62.77,62.86,62.75,62.86,4800.0,54.2244,54.3021,54.2071,54.3021,4800.0
2011-04-20 09:30:00,63.98,64.12,63.83,63.92,48300.0,55.2697,55.3906,55.1401,55.2178,48300.0
2011-04-20 10:00:00,63.97,64.31,63.93,64.31,5800.0,55.261,55.5547,55.2265,55.5547,5800.0
2011-04-20 10:30:00,64.31,64.41,64.31,64.4,59500.0,55.5547,55.6411,55.5547,55.6325,59500.0
2011-04-20 11:00:00,64.39,64.4,64.27,64.31,9600.0,55.6239,55.6325,55.5202,55.5547,9600.0
2011-04-20 11:30:00,64.32,64.43,64.28,64.39,10000.0,55.5634,55.6584,55.5288,55.6239,10000.0
2011-04-20 12:00:00,64.37,64.38,64.33,64.35,6500.0,55.6066,55.6152,55.572,55.5893,6500.0
2011-04-20 12:30:00,64.34,64.38,64.28,64.28,7100.0,55.5807,55.6152,55.5288,55.5288,7100.0
2011-04-20 13:00:00,64.29,64.31,64.22,64.29,4000.0,55.5375,55.5547,55.477,55.5375,4000.0
2011-04-20 13:30:00,64.3,64.37,64.23,64.35,12200.0,55.5461,55.6066,55.4856,55.5893,12200.0
2011-04-20 14:00:00,64.36,64.36,64.28,64.31,9900.0,55.5979,55.5979,55.5288,55.5547,9900.0
2011-04-20 14:30:00,64.33,64.4,64.33,64.35,8600.0,55.572,55.6325,55.572,55.5893,8600.0
2011-04-20 15:00:00,64.32,64.41,64.24,64.41,6800.0,55.5634,55.6411,55.4943,55.6411,6800.0
2011-04-20 15:30:00,64.43,64.47,64.38,64.41,12800.0,55.6584,55.693,55.6152,55.6411,12800.0
2011-04-21 09:30:00,64.93,64.95,64.77,64.85,20700.0,56.0903,56.1076,55.9521,56.0212,20700.0
2011-04-21 10:00:00,64.75,64.82,64.68,64.76,8800.0,55.9348,55.9953,55.8744,55.9435,8800.0
2011-04-21 10:30:00,64.72,64.82,64.65,64.81,9600.0,55.9089,55.9953,55.8485,55.9867,9600.0
2011-04-21 11:00:00,64.83,64.87,64.8,64.87,8600.0,56.0039,56.0385,55.978,56.0385,8600.0
2011-04-21 11:30:00,64.9,65.0,64.9,64.95,19400.0,56.0644,56.1508,56.0644,56.1076,19400.0
2011-04-21 12:00:00,64.98,65.0,64.96,64.97,5300.0,56.1335,56.1508,56.1162,56.1249,5300.0
2011-04-21 12:30:00,64.95,64.97,64.9,64.95,7500.0,56.1076,56.1249,56.0644,56.1076,7500.0
2011-04-21 13:00:00,64.94,64.94,64.87,64.87,8500.0,56.099,56.099,56.0385,56.0385,8500.0
2011-04-21 13:30:00,64.84,64.91,64.82,64.91,3300.0,56.0126,56.0731,55.9953,56.0731,3300.0
2011-04-21 14:00:00,64.91,64.94,64.86,64.91,4200.0,56.0731,56.099,56.0299,56.0731,4200.0
2011-04-21 14:30:00,64.96,64.98,64.91,64.91,4700.0,56.1162,56.1335,56.0731,56.0731,4700.0
2011-04-21 15:00:00,64.9,64.93,64.9,64.93,7200.0,56.0644,56.0903,56.0644,56.0903,7200.0
2011-04-21 15:30:00,64.93,65.0,64.93,64.97,54600.0,56.0903,56.1508,56.0903,56.1249,54600.0
2011-04-25 09:30:00,65.07,65.21,64.97,65.21,24300.0,56.2113,56.3322,56.1249,56.3322,24300.0
2011-04-25 10:00:00,65.18,65.19,64.97,65.06,9600.0,56.3063,56.3149,56.1249,56.2026,9600.0
2011-04-25 10:30:00,65.04,65.06,64.93,64.94,17100.0,56.1854,56.2026,56.0903,56.099,17100.0
2011-04-25 11:00:00,64.97,65.0,64.88,64.99,16700.0,56.1249,56.1508,56.0471,56.1422,16700.0
2011-04-25 11:30:00,64.97,65.05,64.97,65.05,2500.0,56.1249,56.194,56.1249,56.194,2500.0
2011-04-25 12:00:00,65.07,65.1,65.01,65.06,14000.0,56.2113,56.2372,56.1594,56.2026,14000.0
2011-04-25 12:30:00,65.09,65.09,65.02,65.04,7300.0,56.2286,56.2286,56.1681,56.1854,7300.0
2011-04-25 13:00:00,65.05,65.07,65.03,65.07,11300.0,56.194,56.2113,56.1767,56.2113,11300.0
2011-04-25 13:30:00,65.07,65.13,65.07,65.11,4400.0,56.2113,56.2631,56.2113,56.2458,4400.0
2011-04-25 14:00:00,65.12,65.15,65.11,65.14,5800.0,56.2545,56.2804,56.2458,56.2717,5800.0
2011-04-25 14:30:00,65.14,65.15,65.11,65.15,7900.0,56.2717,56.2804,56.2458,56.2804,7900.0
2011-04-25 15:00:00,65.15,65.16,65.06,65.12,9700.0,56.2804,56.289,56.2026,56.2545,9700.0
2011-04-25 15:30:00,65.13,65.18,65.12,65.14,13200.0,56.2631,56.3063,56.2545,56.2717,13200.0
2011-04-26 09:30:00,65.31,65.4,65.15,65.34,16800.0,56.4186,56.4963,56.2804,56.4445,16800.0
2011-04-26 10:00:00,65.35,65.42,65.25,65.39,12700.0,56.4532,56.5136,56.3668,56.4877,12700.0
2011-04-26 10:30:00,65.42,65.58,65.38,65.57,6600.0,56.5136,56.6518,56.4791,56.6432,6600.0
2011-04-26 11:00:00,65.57,65.66,65.56,65.66,12200.0,56.6432,56.721,56.6346,56.721,12200.0
2011-04-26 11:30:00,65.64,65.78,65.64,65.77,10800.0,56.7037,56.8246,56.7037,56.816,10800.0
2011-04-26 12:00:00,65.78,65.86,65.76,65.77,11400.0,56.8246,56.8937,56.8073,56.816,11400.0
2011-04-26 12:30:00,65.77,65.79,65.69,65.7,5500.0,56.816,56.8333,56.7469,56.7555,5500.0
2011-04-26 13:00:00,65.67,65.68,65.52,65.6,11700.0,56.7296,56.7382,56.6,56.6691,11700.0
2011-04-26 13:30:00,65.57,65.64,65.51,65.64,11300.0,56.6432,56.7037,56.5914,56.7037,11300.0
2011-04-26 14:00:00,65.6,65.73,65.57,65.7,7800.0,56.6691,56.7814,56.6432,56.7555,7800.0
2011-04-26 14:30:00,65.7,65.73,65.66,65.71,8000.0,56.7555,56.7814,56.721,56.7641,8000.0
2011-04-26 15:00:00,65.72,65.78,65.65,65.66,6000.0,56.7728,56.8246,56.7123,56.721,6000.0
2011-04-26 15:30:00,65.66,65.69,65.54,65.63,12800.0,56.721,56.7469,56.6173,56.695,12800.0
2011-04-27 09:30:00,65.8,65.81,65.66,65.77,16000.0,56.8419,56.8505,56.721,56.816,16000.0
2011-04-27 10:00:00,65.74,65.74,65.48,65.52,5300.0,56.7901,56.7901,56.5655,56.6,5300.0
2011-04-27 10:30:00,65.51,65.51,65.39,65.42,5000.0,56.5914,56.5914,56.4877,56.5136,5000.0
2011-04-27 11:00:00,65.49,65.5,65.42,65.45,3100.0,56.5741,56.5827,56.5136,56.5395,3100.0
2011-04-27 11:30:00,65.45,65.59,65.45,65.55,2300.0,56.5395,56.6605,56.5395,56.6259,2300.0
2011-04-27 12:00:00,65.56,65.58,65.53,65.54,4200.0,56.6346,56.6518,56.6086,56.6173,4200.0
2011-04-27 12:30:00,65.59,65.71,65.52,65.71,4800.0,56.6605,56.7641,56.6,56.7641,4800.0
2011-04-27 13:00:00,65.69,65.77,65.69,65.71,7900.0,56.7469,56.816,56.7469,56.7641,7900.0
2011-04-27 13:30:00,65.72,65.81,65.72,65.81,1700.0,56.7728,56.8505,56.7728,56.8505,1700.0
2011-04-27 14:00:00,65.81,65.81,65.65,65.68,7000.0,56.8505,56.8505,56.7123,56.7382,7000.0
2011-04-27 14:30:00,65.66,65.82,65.66,65.82,11900.0,56.721,56.8592,56.721,56.8592,11900.0
2011-04-27 15:00:00,65.85,65.87,65.82,65.85,6800.0,56.8851,56.9024,56.8592,56.8851,6800.0
2011-04-27 15:30:00,65.85,66.03,65.85,65.95,11700.0,56.8851,57.0406,56.8851,56.9715,11700.0
2011-04-28 09:30:00,65.83,66.02,65.8,66.02,9700.0,56.8678,57.0319,56.8419,57.0319,9700.0
2011-04-28 10:00:00,65.98,66.02,65.87,65.91,6700.0,56.9974,57.0319,56.9024,56.9369,6700.0
2011-04-28 10:30:00,65.91,65.91,65.81,65.88,7000.0,56.9369,56.9369,56.8505,56.911,7000.0
2011-04-28 11:00:00,65.93,65.97,65.9,65.94,3100.0,56.9542,56.9887,56.9283,56.9628,3100.0
2011-04-28 11:30:00,65.92,65.93,65.73,65.73,6800.0,56.9456,56.9542,56.7814,56.7814,6800.0
2011-04-28 12:00:00,65.74,65.84,65.69,65.84,4100.0,56.7901,56.8764,56.7469,56.8764,4100.0
2011-04-28 12:30:00,65.85,65.91,65.79,65.87,5300.0,56.8851,56.9369,56.8333,56.9024,5300.0
2011-04-28 13:00:00,65.86,65.87,65.72,65.76,6500.0,56.8937,56.9024,56.7728,56.8073,6500.0
2011-04-28 13:30:00,65.82,65.87,65.79,65.87,3700.0,56.8592,56.9024,56.8333,56.9024,3700.0
2011-04-28 14:00:00,65.85,65.85,65.79,65.81,3000.0,56.8851,56.8851,56.8333,56.8505,3000.0
2011-04-28 14:30:00,65.8,65.93,65.8,65.9,7600.0,56.8419,56.9542,56.8419,56.9283,7600.0
2011-04-28 15:00:00,65.9,65.93,65.86,65.91,5000.0,56.9283,56.9542,56.8937,56.9369,5000.0
2011-04-28 15:30:00,65.95,66.04,65.88,65.93,28700.0,56.9715,57.0492,56.911,56.9542,28700.0
2011-04-29 09:30:00,66.07,66.08,65.82,65.82,11500.0,57.0751,57.0838,56.8592,56.8592,11500.0
2011-04-29 10:00:00,65.82,65.91,65.81,65.91,6900.0,56.8592,56.9369,56.8505,56.9369,6900.0
2011-04-29 10:30:00,65.89,65.97,65.85,65.96,13900.0,56.9196,56.9887,56.8851,56.9801,13900.0
2011-04-29 11:00:00,65.98,65.98,65.93,65.96,2600.0,56.9974,56.9974,56.9542,56.9801,2600.0
2011-04-29 11:30:00,65.95,66.12,65.93,66.05,7900.0,56.9715,57.1183,56.9542,57.0579,7900.0
2011-04-29 12:00:00,66.06,66.09,66.04,66.09,6000.0,57.0665,57.0924,57.0492,57.0924,6000.0
2011-04-29 12:30:00,66.09,66.12,66.08,66.1,5900.0,57.0924,57.1183,57.0838,57.101,5900.0
2011-04-29 13:00:00,66.09,66.14,66.09,66.11,1800.0,57.0924,57.1356,57.0924,57.1097,1800.0
2011-04-29 13:30:00,66.09,66.12,66.0,66.0,4500.0,57.0924,57.1183,57.0147,57.0147,4500.0
2011-04-29 14:00:00,65.98,66.07,65.98,66.07,3900.0,56.9974,57.0751,56.9974,57.0751,3900.0
2011-04-29 14:30:00,66.08,66.17,66.03,66.06,8300.0,57.0838,57.1615,57.0406,57.0665,8300.0
2011-04-29 15:00:00,66.03,66.03,65.96,65.98,2900.0,57.0406,57.0406,56.9801,56.9974,2900.0
2011-04-29 15:30:00,65.98,66.12,65.98,66.12,22400.0,56.9974,57.1183,56.9974,57.1183,22400.0
2011-05-02 09:30:00,66.37,66.38,66.0,66.06,22100.0,57.3343,57.3429,57.0147,57.0665,22100.0
2011-05-02 10:00:00,66.09,66.24,66.03,66.22,11100.0,57.0924,57.222,57.0406,57.2047,11100.0
2011-05-02 10:30:00,66.28,66.3,66.16,66.16,9500.0,57.2565,57.2738,57.1529,57.1529,9500.0
2011-05-02 11:00:00,66.19,66.23,66.03,66.03,5100.0,57.1788,57.2133,57.0406,57.0406,5100.0
2011-05-02 11:30:00,66.02,66.02,65.87,65.9,15000.0,57.0319,57.0319,56.9024,56.9283,15000.0
2011-05-02 12:00:00,65.9,65.95,65.72,65.72,12100.0,56.9283,56.9715,56.7728,56.7728,12100.0
2011-05-02 12:30:00,65.75,65.79,65.69,65.77,87400.0,56.7987,56.8333,56.7469,56.816,87400.0
2011-05-02 13:00:00,65.79,65.94,65.77,65.94,5600.0,56.8333,56.9628,56.816,56.9628,5600.0
2011-05-02 13:30:00,65.93,65.96,65.92,65.93,3000.0,56.9542,56.9801,56.9456,56.9542,3000.0
2011-05-02 14:00:00,65.91,66.02,65.88,65.92,5600.0,56.9369,57.0319,56.911,56.9456,5600.0
2011-05-02 14:30:00,65.91,65.94,65.78,65.78,9600.0,56.9369,56.9628,56.8246,56.8246,9600.0
2011-05-02 15:00:00,65.87,65.89,65.77,65.77,8600.0,56.9024,56.9196,56.816,56.816,8600.0
2011-05-02 15:30:00,65.75,65.78,65.66,65.77,9300.0,56.7987,56.8246,56.721,56.816,9300.0
2011-05-03 09:30:00,65.76,65.76,65.46,65.68,16100.0,56.8073,56.8073,56.5482,56.7382,16100.0
2011-05-03 10:00:00,65.7,65.72,65.46,65.51,17500.0,56.7555,56.7728,56.5482,56.5914,17500.0
2011-05-03 10:30:00,65.48,65.48,65.34,65.4,8800.0,56.5655,56.5655,56.4445,56.4963,8800.0
2011-05-03 11:00:00,65.42,65.52,65.39,65.46,7400.0,56.5136,56.6,56.4877,56.5482,7400.0
2011-05-03 11:30:00,65.47,65.54,65.45,65.47,3400.0,56.5568,56.6173,56.5395,56.5568,3400.0
2011-05-03 12:00:00,65.47,65.47,65.39,65.43,1500.0,56.5568,56.5568,56.4877,56.5223,1500.0
2011-05-03 12:30:00,65.4,65.4,65.24,65.24,3100.0,56.4963,56.4963,56.3581,56.3581,3100.0
2011-05-03 13:00:00,65.26,65.32,65.09,65.09,6000.0,56.3754,56.4272,56.2286,56.2286,6000.0
2011-05-03 13:30:00,65.1,65.15,65.0,65.11,3500.0,56.2372,56.2804,56.1508,56.2458,3500.0
2011-05-03 14:00:00,65.16,65.16,64.97,65.12,15500.0,56.289,56.289,56.1249,56.2545,15500.0
2011-05-03 14:30:00,65.15,65.16,65.04,65.1,24800.0,56.2804,56.289,56.1854,56.2372,24800.0
2011-05-03 15:00:00,65.11,65.33,65.11,65.33,5900.0,56.2458,56.4359,56.2458,56.4359,5900.0
2011-05-03 15:30:00,65.33,65.46,65.26,65.43,21200.0,56.4359,56.5482,56.3754,56.5223,21200.0
2011-05-04 09:30:00,65.39,65.56,65.32,65.35,8500.0,56.4877,56.6346,56.4272,56.4532,8500.0
2011-05-04 10:00:00,65.33,65.36,65.16,65.3,10500.0,56.4359,56.4618,56.289,56.41,10500.0
2011-05-04 10:30:00,65.3,65.34,64.96,65.09,9500.0,56.41,56.4445,56.1162,56.2286,9500.0
2011-05-04 11:00:00,65.14,65.14,64.78,64.86,5300.0,56.2717,56.2717,55.9608,56.0299,5300.0
2011-05-04 11:30:00,64.86,64.95,64.81,64.94,15300.0,56.0299,56.1076,55.9867,56.099,15300.0
2011-05-04 12:00:00,64.92,65.01,64.82,64.82,15600.0,56.0817,56.1594,55.9953,55.9953,15600.0
2011-05-04 12:30:00,64.83,64.87,64.7,64.87,6700.0,56.0039,56.0385,55.8916,56.0385,6700.0
2011-05-04 13:00:00,64.85,65.09,64.85,65.02,7400.0,56.0212,56.2286,56.0212,56.1681,7400.0
2011-05-04 13:30:00,65.08,65.2,65.06,65.2,5400.0,56.2199,56.3236,56.2026,56.3236,5400.0
2011-05-04 14:00:00,65.15,65.45,65.14,65.45,7400.0,56.2804,56.5395,56.2717,56.5395,7400.0
2011-05-04 14:30:00,65.42,65.49,65.36,65.4,3100.0,56.5136,56.5741,56.4618,56.4963,3100.0
2011-05-04 15:00:00,65.37,65.42,65.22,65.41,7400.0,56.4704,56.5136,56.3409,56.505,7400.0
2011-05-04 15:30:00,65.43,65.43,65.24,65.24,127600.0,56.5223,56.5223,56.3581,56.3581,127600.0
2011-05-05 09:30:00,64.92,65.17,64.92,65.15,9000.0,56.0817,56.2977,56.0817,56.2804,9000.0
2011-05-05 10:00:00,65.33,65.38,65.15,65.24,6900.0,56.4359,56.4791,56.2804,56.3581,6900.0
2011-05-05 10:30:00,65.16,65.39,65.16,65.33,5100.0,56.289,56.4877,56.289,56.4359,5100.0
2011-05-05 11:00:00,65.28,65.37,65.06,65.25,6300.0,56.3927,56.4704,56.2026,56.3668,6300.0
2011-05-05 11:30:00,65.26,65.55,65.26,65.54,4600.0,56.3754,56.6259,56.3754,56.6173,4600.0
2011-05-05 12:00:00,65.56,65.7,65.56,65.63,2300.0,56.6346,56.7555,56.6346,56.695,2300.0
2011-05-05 12:30:00,65.56,65.56,65.36,65.36,2300.0,56.6346,56.6346,56.4618,56.4618,2300.0
2011-05-05 13:00:00,65.46,65.58,65.44,65.54,3600.0,56.5482,56.6518,56.5309,56.6173,3600.0
2011-05-05 13:30:00,65.47,65.5,65.4,65.5,2800.0,56.5568,56.5827,56.4963,56.5827,2800.0
2011-05-05 14:00:00,65.51,65.58,65.39,65.54,1500.0,56.5914,56.6518,56.4877,56.6173,1500.0
2011-05-05 14:30:00,65.56,65.62,65.34,65.34,11300.0,56.6346,56.6864,56.4445,56.4445,11300.0
2011-05-05 15:00:00,65.31,65.34,64.75,64.75,11000.0,56.4186,56.4445,55.9348,55.9348,11000.0
2011-05-05 15:30:00,64.82,65.04,64.81,64.96,12600.0,55.9953,56.1854,55.9867,56.1162,12600.0
2011-05-06 09:30:00,65.7,65.77,65.46,65.6,86600.0,56.7555,56.816,56.5482,56.6691,86600.0
2011-05-06 10:00:00,65.59,65.66,65.47,65.63,20800.0,56.6605,56.721,56.5568,56.695,20800.0
2011-05-06 10:30:00,65.59,65.74,65.59,65.74,15800.0,56.6605,56.7901,56.6605,56.7901,15800.0
2011-05-06 11:00:00,65.73,65.97,65.73,65.94,5400.0,56.7814,56.9887,56.7814,56.9628,5400.0
2011-05-06 11:30:00,65.94,66.0,65.84,65.91,12600.0,56.9628,57.0147,56.8764,56.9369,12600.0
2011-05-06 12:00:00,65.93,65.96,65.66,65.68,13000.0,56.9542,56.9801,56.721,56.7382,13000.0
2011-05-06 12:30:00,65.66,65.78,65.51,65.58,8200.0,56.721,56.8246,56.5914,56.6518,8200.0
2011-05-06 13:00:00,65.59,65.63,65.31,65.35,5100.0,56.6605,56.695,56.4186,56.4532,5100.0
2011-05-06 13:30:00,65.37,65.46,65.31,65.35,8000.0,56.4704,56.5482,56.4186,56.4532,8000.0
2011-05-06 14:00:00,65.32,65.49,65.27,65.27,5300.0,56.4272,56.5741,56.384,56.384,5300.0
2011-05-06 14:30:00,65.27,65.29,65.03,65.22,13100.0,56.384,56.4013,56.1767,56.3409,13100.0
2011-05-06 15:00:00,65.17,65.3,65.17,65.18,11600.0,56.2977,56.41,56.2977,56.3063,11600.0
2011-05-06 15:30:00,65.23,65.39,65.2,65.24,7300.0,56.3495,56.4877,56.3236,56.3581,7300.0
2011-05-09 09:30:00,65.3,65.33,65.2,65.25,9400.0,56.41,56.4359,56.3236,56.3668,9400.0
2011-05-09 10:00:00,65.29,65.44,65.22,65.23,4400.0,56.4013,56.5309,56.3409,56.3495,4400.0
2011-05-09 10:30:00,65.17,65.29,65.11,65.29,6700.0,56.2977,56.4013,56.2458,56.4013,6700.0
2011-05-09 11:00:00,65.3,65.35,65.25,65.27,5300.0,56.41,56.4532,56.3668,56.384,5300.0
2011-05-09 11:30:00,65.32,65.5,65.23,65.5,4100.0,56.4272,56.5827,56.3495,56.5827,4100.0
2011-05-09 12:00:00,65.51,65.7,65.48,65.65,7000.0,56.5914,56.7555,56.5655,56.7123,7000.0
2011-05-09 12:30:00,65.64,65.68,65.55,65.56,8200.0,56.7037,56.7382,56.6259,56.6346,8200.0
2011-05-09 13:00:00,65.54,65.57,65.51,65.54,10700.0,56.6173,56.6432,56.5914,56.6173,10700.0
2011-05-09 13:30:00,65.57,65.64,65.57,65.62,6900.0,56.6432,56.7037,56.6432,56.6864,6900.0
2011-05-09 14:00:00,65.63,65.63,65.54,65.57,10300.0,56.695,56.695,56.6173,56.6432,10300.0
2011-05-09 14:30:00,65.64,65.68,65.52,65.54,5600.0,56.7037,56.7382,56.6,56.6173,5600.0
2011-05-09 15:00:00,65.56,65.59,65.54,65.55,18000.0,56.6346,56.6605,56.6173,56.6259,18000.0
2011-05-09 15:30:00,65.54,65.58,65.46,65.52,7400.0,56.6173,56.6518,56.5482,56.6,7400.0
2011-05-10 09:30:00,65.75,65.95,65.57,65.95,8700.0,56.7987,56.9715,56.6432,56.9715,8700.0
2011-05-10 10:00:00,65.93,65.93,65.79,65.88,3700.0,56.9542,56.9542,56.8333,56.911,3700.0
2011-05-10 10:30:00,65.87,65.9,65.76,65.87,25000.0,56.9024,56.9283,56.8073,56.9024,25000.0
2011-05-10 11:00:00,65.85,65.87,65.74,65.74,16700.0,56.8851,56.9024,56.7901,56.7901,16700.0
2011-05-10 11:30:00,65.76,65.86,65.74,65.86,2300.0,56.8073,56.8937,56.7901,56.8937,2300.0
2011-05-10 12:00:00,65.81,65.86,65.79,65.82,9600.0,56.8505,56.8937,56.8333,56.8592,9600.0
2011-05-10 12:30:00,65.82,65.86,65.81,65.81,3000.0,56.8592,56.8937,56.8505,56.8505,3000.0
2011-05-10 13:00:00,65.79,65.83,65.74,65.82,8200.0,56.8333,56.8678,56.7901,56.8592,8200.0
2011-05-10 13:30:00,65.82,65.89,65.76,65.89,4400.0,56.8592,56.9196,56.8073,56.9196,4400.0
2011-05-10 14:00:00,65.86,65.9,65.83,65.87,8100.0,56.8937,56.9283,56.8678,56.9024,8100.0
2011-05-10 14:30:00,65.88,66.07,65.86,66.07,32700.0,56.911,57.0751,56.8937,57.0751,32700.0
2011-05-10 15:00:00,66.08,66.15,66.04,66.15,15900.0,57.0838,57.1442,57.0492,57.1442,15900.0
2011-05-10 15:30:00,66.1,66.17,66.06,66.1,15500.0,57.101,57.1615,57.0665,57.101,15500.0
2011-05-11 09:30:00,66.09,66.27,65.95,66.18,8800.0,57.0924,57.2479,56.9715,57.1702,8800.0
2011-05-11 10:00:00,66.06,66.19,66.06,66.13,4000.0,57.0665,57.1788,57.0665,57.127,4000.0
2011-05-11 10:30:00,66.08,66.1,65.97,66.03,12200.0,57.0838,57.101,56.9887,57.0406,12200.0
2011-05-11 11:00:00,66.01,66.08,65.99,66.08,1000.0,57.0233,57.0838,57.006,57.0838,1000.0
2011-05-11 11:30:00,66.0,66.02,65.81,65.81,32600.0,57.0147,57.0319,56.8505,56.8505,32600.0
2011-05-11 12:00:00,65.79,65.79,65.36,65.51,14200.0,56.8333,56.8333,56.4618,56.5914,14200.0
2011-05-11 12:30:00,65.48,65.61,65.41,65.5,14600.0,56.5655,56.6778,56.505,56.5827,14600.0
2011-05-11 13:00:00,65.5,65.5,65.43,65.45,6200.0,56.5827,56.5827,56.5223,56.5395,6200.0
2011-05-11 13:30:00,65.32,65.36,65.19,65.26,6500.0,56.4272,56.4618,56.3149,56.3754,6500.0
2011-05-11 14:00:00,65.3,65.33,65.22,65.23,6700.0,56.41,56.4359,56.3409,56.3495,6700.0
2011-05-11 14:30:00,65.29,65.46,65.29,65.46,7400.0,56.4013,56.5482,56.4013,56.5482,7400.0
2011-05-11 15:00:00,65.38,65.54,65.36,65.48,4000.0,56.4791,56.6173,56.4618,56.5655,4000.0
2011-05-11 15:30:00,65.47,65.61,65.37,65.55,17900.0,56.5568,56.6778,56.4704,56.6259,17900.0
2011-05-12 09:30:00,65.25,65.31,64.95,65.29,19900.0,56.3668,56.4186,56.1076,56.4013,19900.0
2011-05-12 10:00:00,65.33,65.61,65.24,65.53,9600.0,56.4359,56.6778,56.3581,56.6086,9600.0
2011-05-12 10:30:00,65.51,65.57,65.37,65.41,14600.0,56.5914,56.6432,56.4704,56.505,14600.0
2011-05-12 11:00:00,65.35,65.62,65.33,65.58,11000.0,56.4532,56.6864,56.4359,56.6518,11000.0
2011-05-12 11:30:00,65.73,65.76,65.62,65.62,4400.0,56.7814,56.8073,56.6864,56.6864,4400.0
2011-05-12 12:00:00,65.63,65.73,65.63,65.73,3300.0,56.695,56.7814,56.695,56.7814,3300.0
2011-05-12 12:30:00,65.76,65.8,65.69,65.8,2800.0,56.8073,56.8419,56.7469,56.8419,2800.0
2011-05-12 13:00:00,65.88,66.06,65.88,65.96,8500.0,56.911,57.0665,56.911,56.9801,8500.0
2011-05-12 13:30:00,65.98,66.03,65.92,66.01,4700.0,56.9974,57.0406,56.9456,57.0233,4700.0
2011-05-12 14:00:00,66.01,66.11,65.91,65.96,3100.0,57.0233,57.1097,56.9369,56.9801,3100.0
2011-05-12 14:30:00,65.94,66.05,65.85,65.85,3200.0,56.9628,57.0579,56.8851,56.8851,3200.0
2011-05-12 15:00:00,65.87,65.99,65.8,65.99,3000.0,56.9024,57.006,56.8419,57.006,3000.0
2011-05-12 15:30:00,65.98,66.04,65.92,65.96,11900.0,56.9974,57.0492,56.9456,56.9801,11900.0
2011-05-13 09:30:00,65.85,65.85,65.63,65.7,6400.0,56.8851,56.8851,56.695,56.7555,6400.0
2011-05-13 10:00:00,65.72,65.77,65.54,65.74,2100.0,56.7728,56.816,56.6173,56.7901,2100.0
2011-05-13 10:30:00,65.88,65.94,65.79,65.83,4200.0,56.911,56.9628,56.8333,56.8678,4200.0
2011-05-13 11:00:00,65.73,65.73,65.44,65.44,9000.0,56.7814,56.7814,56.5309,56.5309,9000.0
2011-05-13 11:30:00,65.49,65.57,65.4,65.43,8600.0,56.5741,56.6432,56.4963,56.5223,8600.0
2011-05-13 12:00:00,65.45,65.47,65.17,65.33,3100.0,56.5395,56.5568,56.2977,56.4359,3100.0
2011-05-13 12:30:00,65.34,65.4,65.27,65.3,6900.0,56.4445,56.4963,56.384,56.41,6900.0
2011-05-13 13:00:00,65.27,65.35,65.25,65.25,3300.0,56.384,56.4532,56.3668,56.3668,3300.0
2011-05-13 13:30:00,65.26,65.3,65.22,65.23,7400.0,56.3754,56.41,56.3409,56.3495,7400.0
2011-05-13 14:00:00,65.24,65.39,65.21,65.35,27100.0,56.3581,56.4877,56.3322,56.4532,27100.0
2011-05-13 14:30:00,65.38,65.38,65.28,65.28,3100.0,56.4791,56.4791,56.3927,56.3927,3100.0
2011-05-13 15:00:00,65.28,65.39,65.2,65.21,6700.0,56.3927,56.4877,56.3236,56.3322,6700.0
2011-05-13 15:30:00,65.21,65.28,65.16,65.19,8100.0,56.3322,56.3927,56.289,56.3149,8100.0
2011-05-16 09:30:00,64.88,65.02,64.81,64.87,12100.0,56.0471,56.1681,55.9867,56.0385,12100.0
2011-05-16 10:00:00,64.96,65.05,64.93,64.94,6400.0,56.1162,56.194,56.0903,56.099,6400.0
2011-05-16 10:30:00,64.97,65.09,64.95,65.09,8700.0,56.1249,56.2286,56.1076,56.2286,8700.0
2011-05-16 11:00:00,65.09,65.21,65.05,65.07,23900.0,56.2286,56.3322,56.194,56.2113,23900.0
2011-05-16 11:30:00,65.06,65.09,64.85,64.86,12800.0,56.2026,56.2286,56.0212,56.0299,12800.0
2011-05-16 12:00:00,64.85,64.85,64.7,64.7,2700.0,56.0212,56.0212,55.8916,55.8916,2700.0
2011-05-16 12:30:00,64.75,64.78,64.45,64.45,9100.0,55.9348,55.9608,55.6757,55.6757,9100.0
2011-05-16 13:00:00,64.4,64.43,64.3,64.41,13900.0,55.6325,55.6584,55.5461,55.6411,13900.0
2011-05-16 13:30:00,64.47,64.56,64.45,64.49,14100.0,55.693,55.7707,55.6757,55.7102,14100.0
2011-05-16 14:00:00,64.45,64.59,64.34,64.34,10300.0,55.6757,55.7966,55.5807,55.5807,10300.0
2011-05-16 14:30:00,64.38,64.39,64.21,64.3,7700.0,55.6152,55.6239,55.4684,55.5461,7700.0
2011-05-16 15:00:00,64.35,64.42,64.24,64.24,25000.0,55.5893,55.6498,55.4943,55.4943,25000.0
2011-05-16 15:30:00,64.26,64.31,63.98,64.14,8500.0,55.5115,55.5547,55.2697,55.4079,8500.0
2011-05-17 09:30:00,63.74,63.74,63.49,63.66,81900.0,55.0623,55.0623,54.8464,54.9932,81900.0
2011-05-17 10:00:00,63.57,63.86,63.49,63.85,13900.0,54.9155,55.166,54.8464,55.1574,13900.0
2011-05-17 10:30:00,63.83,63.84,63.47,63.47,10500.0,55.1401,55.1487,54.8291,54.8291,10500.0
2011-05-17 11:00:00,63.43,63.43,63.21,63.35,17600.0,54.7945,54.7945,54.6045,54.7254,17600.0
2011-05-17 11:30:00,63.4,63.42,63.23,63.38,9700.0,54.7686,54.7859,54.6218,54.7514,9700.0
2011-05-17 12:00:00,63.39,63.58,63.35,63.49,4500.0,54.76,54.9241,54.7254,54.8464,4500.0
2011-05-17 12:30:00,63.47,63.73,63.45,63.47,3600.0,54.8291,55.0537,54.8118,54.8291,3600.0
2011-05-17 13:00:00,63.5,63.76,63.49,63.76,6700.0,54.855,55.0796,54.8464,55.0796,6700.0
2011-05-17 13:30:00,63.71,63.77,63.67,63.77,3000.0,55.0364,55.0883,55.0019,55.0883,3000.0
2011-05-17 14:00:00,63.77,63.82,63.61,63.65,4900.0,55.0883,55.1315,54.95,54.9846,4900.0
2011-05-17 14:30:00,63.65,63.95,63.65,63.95,17100.0,54.9846,55.2438,54.9846,55.2438,17100.0
2011-05-17 15:00:00,63.92,63.95,63.84,63.85,20800.0,55.2178,55.2438,55.1487,55.1574,20800.0
2011-05-17 15:30:00,63.84,63.96,63.82,63.95,11700.0,55.1487,55.2524,55.1315,55.2438,11700.0
2011-05-18 09:30:00,63.95,64.18,63.92,64.07,13100.0,55.2438,55.4424,55.2178,55.3474,13100.0
2011-05-18 10:00:00,64.06,64.19,64.06,64.13,13000.0,55.3388,55.4511,55.3388,55.3992,13000.0
2011-05-18 10:30:00,64.17,64.27,64.17,64.2,8700.0,55.4338,55.5202,55.4338,55.4597,8700.0
2011-05-18 11:00:00,64.26,64.27,64.16,64.2,5500.0,55.5115,55.5202,55.4252,55.4597,5500.0
2011-05-18 11:30:00,64.21,64.23,64.19,64.23,5700.0,55.4684,55.4856,55.4511,55.4856,5700.0
2011-05-18 12:00:00,64.24,64.26,64.16,64.26,5500.0,55.4943,55.5115,55.4252,55.5115,5500.0
2011-05-18 12:30:00,64.27,64.32,64.26,64.28,1400.0,55.5202,55.5634,55.5115,55.5288,1400.0
2011-05-18 13:00:00,64.3,64.42,64.3,64.38,2600.0,55.5461,55.6498,55.5461,55.6152,2600.0
2011-05-18 13:30:00,64.4,64.58,64.4,64.57,2400.0,55.6325,55.788,55.6325,55.7793,2400.0
2011-05-18 14:00:00,64.55,64.71,64.53,64.57,5000.0,55.7621,55.9003,55.7448,55.7793,5000.0
2011-05-18 14:30:00,64.59,64.61,64.48,64.5,6200.0,55.7966,55.8139,55.7016,55.7189,6200.0
2011-05-18 15:00:00,64.49,64.64,64.49,64.64,11600.0,55.7102,55.8398,55.7102,55.8398,11600.0
2011-05-18 15:30:00,64.62,64.66,64.56,64.57,5400.0,55.8225,55.8571,55.7707,55.7793,5400.0
2011-05-19 09:30:00,64.72,64.83,64.56,64.77,12800.0,55.9089,56.0039,55.7707,55.9521,12800.0
2011-05-19 10:00:00,64.74,64.74,64.41,64.53,6400.0,55.9262,55.9262,55.6411,55.7448,6400.0
2011-05-19 10:30:00,64.56,64.57,64.3,64.34,12600.0,55.7707,55.7793,55.5461,55.5807,12600.0
2011-05-19 11:00:00,64.31,64.44,64.28,64.44,2400.0,55.5547,55.667,55.5288,55.667,2400.0
2011-05-19 11:30:00,64.4,64.4,64.34,64.35,2000.0,55.6325,55.6325,55.5807,55.5893,2000.0
2011-05-19 12:00:00,64.38,64.65,64.38,64.61,7800.0,55.6152,55.8485,55.6152,55.8139,7800.0
2011-05-19 12:30:00,64.7,64.7,64.62,64.68,4100.0,55.8916,55.8916,55.8225,55.8744,4100.0
2011-05-19 13:00:00,64.65,64.77,64.65,64.7,5400.0,55.8485,55.9521,55.8485,55.8916,5400.0
2011-05-19 13:30:00,64.75,64.77,64.66,64.75,5800.0,55.9348,55.9521,55.8571,55.9348,5800.0
2011-05-19 14:00:00,64.74,64.79,64.66,64.66,4500.0,55.9262,55.9694,55.8571,55.8571,4500.0
2011-05-19 14:30:00,64.64,64.65,64.56,64.59,5700.0,55.8398,55.8485,55.7707,55.7966,5700.0
2011-05-19 15:00:00,64.61,64.69,64.6,64.68,8000.0,55.8139,55.883,55.8053,55.8744,8000.0
2011-05-19 15:30:00,64.71,64.71,64.62,64.66,12300.0,55.9003,55.9003,55.8225,55.8571,12300.0
2011-05-20 09:30:00,64.67,64.75,64.49,64.52,27800.0,55.8657,55.9348,55.7102,55.7362,27800.0
2011-05-20 10:00:00,64.47,64.55,64.47,64.49,1500.0,55.693,55.7621,55.693,55.7102,1500.0
2011-05-20 10:30:00,64.49,64.51,64.22,64.25,2700.0,55.7102,55.7275,55.477,55.5029,2700.0
2011-05-20 11:00:00,64.27,64.35,64.23,64.28,10000.0,55.5202,55.5893,55.4856,55.5288,10000.0
2011-05-20 11:30:00,64.29,64.37,64.28,64.3,3800.0,55.5375,55.6066,55.5288,55.5461,3800.0
2011-05-20 12:00:00,64.26,64.53,64.26,64.53,4100.0,55.5115,55.7448,55.5115,55.7448,4100.0
2011-05-20 12:30:00,64.58,64.63,64.54,64.54,4600.0,55.788,55.8312,55.7534,55.7534,4600.0
2011-05-20 13:00:00,64.56,64.69,64.55,64.69,3400.0,55.7707,55.883,55.7621,55.883,3400.0
2011-05-20 13:30:00,64.7,64.73,64.64,64.64,1500.0,55.8916,55.9176,55.8398,55.8398,1500.0
2011-05-20 14:00:00,64.67,64.67,64.58,64.6,2300.0,55.8657,55.8657,55.788,55.8053,2300.0
2011-05-20 14:30:00,64.58,64.66,64.52,64.52,4500.0,55.788,55.8571,55.7362,55.7362,4500.0
2011-05-20 15:00:00,64.42,64.46,64.41,64.43,7700.0,55.6498,55.6843,55.6411,55.6584,7700.0
2011-05-20 15:30:00,64.45,64.46,64.27,64.27,10800.0,55.6757,55.6843,55.5202,55.5202,10800.0
2011-05-23 09:30:00,63.49,63.49,63.1,63.18,16500.0,54.8464,54.8464,54.5095,54.5786,16500.0
2011-05-23 10:00:00,63.14,63.2,63.0,63.07,12900.0,54.544,54.5959,54.4231,54.4836,12900.0
2011-05-23 10:30:00,63.12,63.25,63.1,63.19,8300.0,54.5267,54.6391,54.5095,54.5872,8300.0
2011-05-23 11:00:00,63.19,63.27,63.09,63.12,38400.0,54.5872,54.6563,54.5008,54.5267,38400.0
2011-05-23 11:30:00,63.15,63.18,63.0,63.13,7200.0,54.5527,54.5786,54.4231,54.5354,7200.0
2011-05-23 12:00:00,63.11,63.14,63.04,63.06,5000.0,54.5181,54.544,54.4576,54.4749,5000.0
2011-05-23 12:30:00,63.14,63.2,63.11,63.18,5500.0,54.544,54.5959,54.5181,54.5786,5500.0
2011-05-23 13:00:00,63.17,63.19,63.13,63.13,3400.0,54.5699,54.5872,54.5354,54.5354,3400.0
2011-05-23 13:30:00,63.11,63.21,63.11,63.18,2800.0,54.5181,54.6045,54.5181,54.5786,2800.0
2011-05-23 14:00:00,63.2,63.29,63.19,63.28,3600.0,54.5959,54.6736,54.5872,54.665,3600.0
2011-05-23 14:30:00,63.28,63.42,63.27,63.33,5200.0,54.665,54.7859,54.6563,54.7082,5200.0
2011-05-23 15:00:00,63.32,63.46,63.31,63.31,4200.0,54.6995,54.8205,54.6909,54.6909,4200.0
2011-05-23 15:30:00,63.28,63.28,63.19,63.22,21200.0,54.665,54.665,54.5872,54.6131,21200.0
2011-05-24 09:30:00,63.35,63.44,63.2,63.28,12500.0,54.7254,54.8032,54.5959,54.665,12500.0
2011-05-24 10:00:00,63.36,63.37,63.17,63.19,20000.0,54.7341,54.7427,54.5699,54.5872,20000.0
2011-05-24 10:30:00,63.23,63.23,63.02,63.09,13900.0,54.6218,54.6218,54.4404,54.5008,13900.0
2011-05-24 11:00:00,63.08,63.18,63.05,63.06,3700.0,54.4922,54.5786,54.4663,54.4749,3700.0
2011-05-24 11:30:00,63.06,63.1,62.93,62.95,7300.0,54.4749,54.5095,54.3626,54.3799,7300.0
2011-05-24 12:00:00,62.92,62.97,62.89,62.94,7800.0,54.354,54.3972,54.3281,54.3713,7800.0
2011-05-24 12:30:00,62.91,63.0,62.91,62.94,3900.0,54.3453,54.4231,54.3453,54.3713,3900.0
2011-05-24 13:00:00,62.91,63.0,62.89,62.94,3200.0,54.3453,54.4231,54.3281,54.3713,3200.0
2011-05-24 13:30:00,62.86,62.97,62.83,62.97,4800.0,54.3021,54.3972,54.2762,54.3972,4800.0
2011-05-24 14:00:00,63.0,63.11,62.98,63.09,6300.0,54.4231,54.5181,54.4058,54.5008,6300.0
2011-05-24 14:30:00,63.09,63.1,63.02,63.06,7200.0,54.5008,54.5095,54.4404,54.4749,7200.0
2011-05-24 15:00:00,63.08,63.11,63.05,63.07,3100.0,54.4922,54.5181,54.4663,54.4836,3100.0
2011-05-24 15:30:00,63.06,63.08,62.87,62.89,15000.0,54.4749,54.4922,54.3108,54.3281,15000.0
2011-05-25 09:30:00,62.7,63.11,62.69,63.08,20900.0,54.1639,54.5181,54.1553,54.4922,20900.0
2011-05-25 10:00:00,63.06,63.14,62.97,63.14,7600.0,54.4749,54.544,54.3972,54.544,7600.0
2011-05-25 10:30:00,63.12,63.3,63.12,63.2,7400.0,54.5267,54.6822,54.5267,54.5959,7400.0
2011-05-25 11:00:00,63.13,63.25,63.13,63.22,7500.0,54.5354,54.6391,54.5354,54.6131,7500.0
2011-05-25 11:30:00,63.2,63.34,63.2,63.3,4600.0,54.5959,54.7168,54.5959,54.6822,4600.0
2011-05-25 12:00:00,63.32,63.32,63.25,63.3,1200.0,54.6995,54.6995,54.6391,54.6822,1200.0
2011-05-25 12:30:00,63.27,63.3,63.26,63.3,2200.0,54.6563,54.6822,54.6477,54.6822,2200.0
2011-05-25 13:00:00,63.27,63.3,63.25,63.29,1900.0,54.6563,54.6822,54.6391,54.6736,1900.0
2011-05-25 13:30:00,63.19,63.23,63.19,63.23,4600.0,54.5872,54.6218,54.5872,54.6218,4600.0
2011-05-25 14:00:00,63.23,63.34,63.2,63.34,6200.0,54.6218,54.7168,54.5959,54.7168,6200.0
2011-05-25 14:30:00,63.36,63.37,63.3,63.36,1800.0,54.7341,54.7427,54.6822,54.7341,1800.0
2011-05-25 15:00:00,63.34,63.52,63.34,63.46,14600.0,54.7168,54.8723,54.7168,54.8205,14600.0
2011-05-25 15:30:00,63.46,63.46,63.25,63.25,4900.0,54.8205,54.8205,54.6391,54.6391,4900.0
2011-05-26 09:30:00,63.14,63.36,63.14,63.24,27400.0,54.544,54.7341,54.544,54.6304,27400.0
2011-05-26 10:00:00,63.24,63.4,63.24,63.34,9200.0,54.6304,54.7686,54.6304,54.7168,9200.0
2011-05-26 10:30:00,63.37,63.43,63.19,63.23,8800.0,54.7427,54.7945,54.5872,54.6218,8800.0
2011-05-26 11:00:00,63.24,63.38,63.21,63.38,10600.0,54.6304,54.7514,54.6045,54.7514,10600.0
2011-05-26 11:30:00,63.38,63.44,63.35,63.44,13800.0,54.7514,54.8032,54.7254,54.8032,13800.0
2011-05-26 12:00:00,63.41,63.47,63.38,63.46,2000.0,54.7773,54.8291,54.7514,54.8205,2000.0
2011-05-26 12:30:00,63.49,63.63,63.47,63.58,2800.0,54.8464,54.9673,54.8291,54.9241,2800.0
2011-05-26 13:00:00,63.58,63.68,63.56,63.68,8900.0,54.9241,55.0105,54.9068,55.0105,8900.0
2011-05-26 13:30:00,63.67,63.7,63.61,63.61,5300.0,55.0019,55.0278,54.95,54.95,5300.0
2011-05-26 14:00:00,63.63,63.7,63.62,63.7,6200.0,54.9673,55.0278,54.9587,55.0278,6200.0
2011-05-26 14:30:00,63.74,63.82,63.74,63.8,3700.0,55.0623,55.1315,55.0623,55.1142,3700.0
2011-05-26 15:00:00,63.8,63.82,63.72,63.79,6300.0,55.1142,55.1315,55.0451,55.1055,6300.0
2011-05-26 15:30:00,63.8,63.8,63.68,63.69,17500.0,55.1142,55.1142,55.0105,55.0191,17500.0
2011-05-27 09:30:00,63.8,63.88,63.79,63.87,10000.0,55.1142,55.1833,55.1055,55.1746,10000.0
2011-05-27 10:00:00,63.89,63.97,63.78,63.94,5900.0,55.1919,55.261,55.0969,55.2351,5900.0
2011-05-27 10:30:00,63.96,64.05,63.94,64.05,3700.0,55.2524,55.3301,55.2351,55.3301,3700.0
2011-05-27 11:00:00,64.06,64.09,64.02,64.02,4400.0,55.3388,55.3647,55.3042,55.3042,4400.0
2011-05-27 11:30:00,64.06,64.09,64.02,64.09,5700.0,55.3388,55.3647,55.3042,55.3647,5700.0
2011-05-27 12:00:00,64.1,64.1,64.03,64.04,2400.0,55.3733,55.3733,55.3129,55.3215,2400.0
2011-05-27 12:30:00,64.07,64.07,64.01,64.01,1500.0,55.3474,55.3474,55.2956,55.2956,1500.0
2011-05-27 13:00:00,64.01,64.06,64.01,64.01,17800.0,55.2956,55.3388,55.2956,55.2956,17800.0
2011-05-27 13:30:00,64.04,64.06,63.97,64.06,1800.0,55.3215,55.3388,55.261,55.3388,1800.0
2011-05-27 14:00:00,64.05,64.07,64.0,64.03,2900.0,55.3301,55.3474,55.2869,55.3129,2900.0
2011-05-27 14:30:00,64.02,64.03,63.91,63.92,4300.0,55.3042,55.3129,55.2092,55.2178,4300.0
2011-05-27 15:00:00,63.91,64.02,63.91,64.02,3800.0,55.2092,55.3042,55.2092,55.3042,3800.0
2011-05-27 15:30:00,64.04,64.05,64.0,64.04,8100.0,55.3215,55.3301,55.2869,55.3215,8100.0
2011-05-31 09:30:00,64.71,64.74,64.64,64.68,6000.0,55.9003,55.9262,55.8398,55.8744,6000.0
2011-05-31 10:00:00,64.61,64.61,64.42,64.44,2900.0,55.8139,55.8139,55.6498,55.667,2900.0
2011-05-31 10:30:00,64.41,64.42,64.36,64.36,4800.0,55.6411,55.6498,55.5979,55.5979,4800.0
2011-05-31 11:00:00,64.37,64.41,64.33,64.36,8900.0,55.6066,55.6411,55.572,55.5979,8900.0
2011-05-31 11:30:00,64.43,64.47,64.38,64.38,9000.0,55.6584,55.693,55.6152,55.6152,9000.0
2011-05-31 12:00:00,64.38,64.45,64.37,64.45,2100.0,55.6152,55.6757,55.6066,55.6757,2100.0
2011-05-31 12:30:00,64.44,64.45,64.32,64.39,5500.0,55.667,55.6757,55.5634,55.6239,5500.0
2011-05-31 13:00:00,64.44,64.56,64.44,64.53,10700.0,55.667,55.7707,55.667,55.7448,10700.0
2011-05-31 13:30:00,64.51,64.66,64.51,64.64,10500.0,55.7275,55.8571,55.7275,55.8398,10500.0
2011-05-31 14:00:00,64.64,64.66,64.62,64.62,4900.0,55.8398,55.8571,55.8225,55.8225,4900.0
2011-05-31 14:30:00,64.64,64.7,64.61,64.69,1900.0,55.8398,55.8916,55.8139,55.883,1900.0
2011-05-31 15:00:00,64.66,64.69,64.61,64.69,18100.0,55.8571,55.883,55.8139,55.883,18100.0
2011-05-31 15:30:00,64.67,64.97,64.67,64.97,5700.0,55.8657,56.1249,55.8657,56.1249,5700.0
2011-06-01 09:30:00,64.8,65.05,64.8,64.92,6900.0,55.978,56.194,55.978,56.0817,6900.0
2011-06-01 10:00:00,64.92,64.92,64.7,64.73,7100.0,56.0817,56.0817,55.8916,55.9176,7100.0
2011-06-01 10:30:00,64.72,64.73,64.53,64.59,19300.0,55.9089,55.9176,55.7448,55.7966,19300.0
2011-06-01 11:00:00,64.6,64.6,64.43,64.51,14200.0,55.8053,55.8053,55.6584,55.7275,14200.0
2011-06-01 11:30:00,64.49,64.52,64.43,64.45,10900.0,55.7102,55.7362,55.6584,55.6757,10900.0
2011-06-01 12:00:00,64.46,64.49,64.13,64.23,12400.0,55.6843,55.7102,55.3992,55.4856,12400.0
2011-06-01 12:30:00,64.2,64.34,64.2,64.28,6000.0,55.4597,55.5807,55.4597,55.5288,6000.0
2011-06-01 13:00:00,64.32,64.39,64.0,64.04,8200.0,55.5634,55.6239,55.2869,55.3215,8200.0
2011-06-01 13:30:00,64.01,64.15,63.98,64.1,27800.0,55.2956,55.4165,55.2697,55.3733,27800.0
2011-06-01 14:00:00,64.1,64.1,63.92,63.96,14300.0,55.3733,55.3733,55.2178,55.2524,14300.0
2011-06-01 14:30:00,63.91,63.91,63.73,63.85,33800.0,55.2092,55.2092,55.0537,55.1574,33800.0
2011-06-01 15:00:00,63.85,63.9,63.67,63.73,12100.0,55.1574,55.2006,55.0019,55.0537,12100.0
2011-06-01 15:30:00,63.76,63.79,63.53,63.57,15200.0,55.0796,55.1055,54.8809,54.9155,15200.0
2011-06-02 09:30:00,63.75,63.78,63.48,63.74,15400.0,55.071,55.0969,54.8377,55.0623,15400.0
2011-06-02 10:00:00,63.75,63.85,63.7,63.75,3700.0,55.071,55.1574,55.0278,55.071,3700.0
2011-06-02 10:30:00,63.8,63.94,63.78,63.82,16000.0,55.1142,55.2351,55.0969,55.1315,16000.0
2011-06-02 11:00:00,63.82,63.82,63.5,63.5,3500.0,55.1315,55.1315,54.855,54.855,3500.0
2011-06-02 11:30:00,63.49,63.52,63.37,63.52,7300.0,54.8464,54.8723,54.7427,54.8723,7300.0
2011-06-02 12:00:00,63.52,63.53,63.44,63.48,10600.0,54.8723,54.8809,54.8032,54.8377,10600.0
2011-06-02 12:30:00,63.48,63.6,63.4,63.6,12500.0,54.8377,54.9414,54.7686,54.9414,12500.0
2011-06-02 13:00:00,63.6,63.71,63.57,63.67,54300.0,54.9414,55.0364,54.9155,55.0019,54300.0
2011-06-02 13:30:00,63.6,63.71,63.57,63.71,5300.0,54.9414,55.0364,54.9155,55.0364,5300.0
2011-06-02 14:00:00,63.71,63.72,63.61,63.63,5200.0,55.0364,55.0451,54.95,54.9673,5200.0
2011-06-02 14:30:00,63.64,63.78,63.64,63.77,5900.0,54.976,55.0969,54.976,55.0883,5900.0
2011-06-02 15:00:00,63.8,63.81,63.71,63.74,6100.0,55.1142,55.1228,55.0364,55.0623,6100.0
2011-06-02 15:30:00,63.75,63.77,63.57,63.6,5300.0,55.071,55.0883,54.9155,54.9414,5300.0
2011-06-03 09:30:00,62.83,63.1,62.83,63.03,41000.0,54.2762,54.5095,54.2762,54.449,41000.0
2011-06-03 10:00:00,63.06,63.14,62.94,63.1,5500.0,54.4749,54.544,54.3713,54.5095,5500.0
2011-06-03 10:30:00,63.12,63.29,63.11,63.2,5300.0,54.5267,54.6736,54.5181,54.5959,5300.0
2011-06-03 11:00:00,63.23,63.25,63.02,63.02,3500.0,54.6218,54.6391,54.4404,54.4404,3500.0
2011-06-03 11:30:00,63.06,63.09,62.96,63.09,7700.0,54.4749,54.5008,54.3885,54.5008,7700.0
2011-06-03 12:00:00,63.17,63.17,63.07,63.13,16600.0,54.5699,54.5699,54.4836,54.5354,16600.0
2011-06-03 12:30:00,63.15,63.19,63.08,63.13,6800.0,54.5527,54.5872,54.4922,54.5354,6800.0
2011-06-03 13:00:00,63.12,63.17,63.06,63.09,5500.0,54.5267,54.5699,54.4749,54.5008,5500.0
2011-06-03 13:30:00,63.07,63.08,62.98,62.98,3700.0,54.4836,54.4922,54.4058,54.4058,3700.0
2011-06-03 14:00:00,62.96,63.0,62.92,62.94,15700.0,54.3885,54.4231,54.354,54.3713,15700.0
2011-06-03 14:30:00,62.93,62.93,62.77,62.77,5200.0,54.3626,54.3626,54.2244,54.2244,5200.0
2011-06-03 15:00:00,62.75,62.76,62.57,62.64,9700.0,54.2071,54.2158,54.0516,54.1121,9700.0
2011-06-03 15:30:00,62.75,62.86,62.65,62.68,17000.0,54.2071,54.3021,54.1207,54.1467,17000.0
2011-06-06 09:30:00,62.53,62.78,62.48,62.7,18000.0,54.0171,54.233,53.9739,54.1639,18000.0
2011-06-06 10:00:00,62.76,62.77,62.5,62.7,18100.0,54.2158,54.2244,53.9912,54.1639,18100.0
2011-06-06 10:30:00,62.7,62.72,62.46,62.59,8200.0,54.1639,54.1812,53.9566,54.0689,8200.0
2011-06-06 11:00:00,62.61,62.76,62.61,62.72,4800.0,54.0862,54.2158,54.0862,54.1812,4800.0
2011-06-06 11:30:00,62.71,62.76,62.67,62.67,2200.0,54.1726,54.2158,54.138,54.138,2200.0
2011-06-06 12:00:00,62.64,62.64,62.59,62.62,7100.0,54.1121,54.1121,54.0689,54.0948,7100.0
2011-06-06 12:30:00,62.58,62.58,62.53,62.57,2000.0,54.0603,54.0603,54.0171,54.0516,2000.0
2011-06-06 13:00:00,62.59,62.7,62.53,62.58,5000.0,54.0689,54.1639,54.0171,54.0603,5000.0
2011-06-06 13:30:00,62.62,62.62,62.3,62.39,11000.0,54.0948,54.0948,53.8184,53.8961,11000.0
2011-06-06 14:00:00,62.4,62.54,62.38,62.46,25600.0,53.9048,54.0257,53.8875,53.9566,25600.0
2011-06-06 14:30:00,62.44,62.48,62.25,62.31,5800.0,53.9393,53.9739,53.7752,53.827,5800.0
2011-06-06 15:00:00,62.31,62.34,62.12,62.17,10500.0,53.827,53.8529,53.6629,53.7061,10500.0
2011-06-06 15:30:00,62.18,62.34,62.13,62.13,13600.0,53.7147,53.8529,53.6715,53.6715,13600.0
2011-06-07 09:30:00,62.3,62.41,62.05,62.13,7200.0,53.8184,53.9134,53.6024,53.6715,7200.0
2011-06-07 10:00:00,62.23,62.39,62.21,62.36,4200.0,53.7579,53.8961,53.7406,53.8702,4200.0
2011-06-07 10:30:00,62.35,62.46,62.33,62.46,2400.0,53.8616,53.9566,53.8443,53.9566,2400.0
2011-06-07 11:00:00,62.42,62.42,62.19,62.19,4000.0,53.922,53.922,53.7234,53.7234,4000.0
2011-06-07 11:30:00,62.17,62.2,62.11,62.2,6500.0,53.7061,53.732,53.6543,53.732,6500.0
2011-06-07 12:00:00,62.22,62.22,62.18,62.19,2300.0,53.7493,53.7493,53.7147,53.7234,2300.0
2011-06-07 12:30:00,62.21,62.24,62.13,62.21,3500.0,53.7406,53.7666,53.6715,53.7406,3500.0
2011-06-07 13:00:00,62.24,62.38,62.24,62.32,3800.0,53.7666,53.8875,53.7666,53.8357,3800.0
2011-06-07 13:30:00,62.3,62.37,62.3,62.35,3100.0,53.8184,53.8789,53.8184,53.8616,3100.0
2011-06-07 14:00:00,62.32,62.51,62.32,62.51,4900.0,53.8357,53.9998,53.8357,53.9998,4900.0
2011-06-07 14:30:00,62.45,62.45,62.29,62.29,5700.0,53.948,53.948,53.8097,53.8097,5700.0
2011-06-07 15:00:00,62.39,62.39,62.24,62.27,4000.0,53.8961,53.8961,53.7666,53.7925,4000.0
2011-06-07 15:30:00,62.27,62.27,61.99,61.99,10500.0,53.7925,53.7925,53.5506,53.5506,10500.0
2011-06-08 09:30:00,61.8,61.83,61.45,61.45,39300.0,53.3865,53.4124,53.0841,53.0841,39300.0
2011-06-08 10:00:00,61.48,61.63,61.48,61.57,8600.0,53.11,53.2396,53.11,53.1878,8600.0
2011-06-08 10:30:00,61.55,61.71,61.48,61.67,11400.0,53.1705,53.3087,53.11,53.2742,11400.0
2011-06-08 11:00:00,61.67,61.8,61.48,61.48,7900.0,53.2742,53.3865,53.11,53.11,7900.0
2011-06-08 11:30:00,61.47,61.64,61.47,61.64,8700.0,53.1014,53.2482,53.1014,53.2482,8700.0
2011-06-08 12:00:00,61.69,61.71,61.54,61.58,5600.0,53.2914,53.3087,53.1619,53.1964,5600.0
2011-06-08 12:30:00,61.58,61.6,61.55,61.6,5800.0,53.1964,53.2137,53.1705,53.2137,5800.0
2011-06-08 13:00:00,61.66,61.7,61.53,61.54,1700.0,53.2655,53.3001,53.1532,53.1619,1700.0
2011-06-08 13:30:00,61.51,61.51,61.25,61.29,9500.0,53.1359,53.1359,52.9113,52.9459,9500.0
2011-06-08 14:00:00,61.39,61.42,61.23,61.26,6000.0,53.0323,53.0582,52.8941,52.92,6000.0
2011-06-08 14:30:00,61.33,61.51,61.33,61.46,4400.0,52.9804,53.1359,52.9804,53.0927,4400.0
2011-06-08 15:00:00,61.4,61.42,61.26,61.28,16000.0,53.0409,53.0582,52.92,52.9373,16000.0
2011-06-08 15:30:00,61.3,61.51,61.28,61.4,8400.0,52.9545,53.1359,52.9373,53.0409,8400.0
2011-06-09 09:30:00,61.48,61.64,61.28,61.6,20400.0,53.11,53.2482,52.9373,53.2137,20400.0
2011-06-09 10:00:00,61.6,61.64,61.48,61.48,6900.0,53.2137,53.2482,53.11,53.11,6900.0
2011-06-09 10:30:00,61.54,61.64,61.53,61.6,21700.0,53.1619,53.2482,53.1532,53.2137,21700.0
2011-06-09 11:00:00,61.59,61.67,61.46,61.5,4700.0,53.205,53.2742,53.0927,53.1273,4700.0
2011-06-09 11:30:00,61.49,61.6,61.46,61.57,5000.0,53.1187,53.2137,53.0927,53.1878,5000.0
2011-06-09 12:00:00,61.56,61.66,61.56,61.61,9000.0,53.1791,53.2655,53.1791,53.2223,9000.0
2011-06-09 12:30:00,61.57,61.67,61.57,61.67,3000.0,53.1878,53.2742,53.1878,53.2742,3000.0
2011-06-09 13:00:00,61.65,61.71,61.65,61.66,6500.0,53.2569,53.3087,53.2569,53.2655,6500.0
2011-06-09 13:30:00,61.66,61.72,61.63,61.68,6600.0,53.2655,53.3173,53.2396,53.2828,6600.0
2011-06-09 14:00:00,61.66,61.71,61.64,61.66,6300.0,53.2655,53.3087,53.2482,53.2655,6300.0
2011-06-09 14:30:00,61.67,61.74,61.63,61.74,4100.0,53.2742,53.3346,53.2396,53.3346,4100.0
2011-06-09 15:00:00,61.76,61.77,61.67,61.69,5200.0,53.3519,53.3605,53.2742,53.2914,5200.0
2011-06-09 15:30:00,61.69,61.72,61.5,61.5,8700.0,53.2914,53.3173,53.1273,53.1273,8700.0
2011-06-10 09:30:00,61.23,61.33,61.06,61.13,15700.0,52.8941,52.9804,52.7472,52.8077,15700.0
2011-06-10 10:00:00,61.13,61.13,60.9,60.91,12100.0,52.8077,52.8077,52.609,52.6176,12100.0
2011-06-10 10:30:00,60.9,60.93,60.66,60.71,7200.0,52.609,52.6349,52.4017,52.4449,7200.0
2011-06-10 11:00:00,60.76,60.77,60.57,60.71,19800.0,52.488,52.4967,52.3239,52.4449,19800.0
2011-06-10 11:30:00,60.7,60.81,60.65,60.81,5100.0,52.4362,52.5312,52.393,52.5312,5100.0
2011-06-10 12:00:00,60.82,60.83,60.74,60.8,26200.0,52.5399,52.5485,52.4708,52.5226,26200.0
2011-06-10 12:30:00,60.86,60.89,60.83,60.89,11000.0,52.5744,52.6003,52.5485,52.6003,11000.0
2011-06-10 13:00:00,60.87,60.87,60.68,60.73,13200.0,52.5831,52.5831,52.4189,52.4621,13200.0
2011-06-10 13:30:00,60.73,60.73,60.56,60.6,12500.0,52.4621,52.4621,52.3153,52.3498,12500.0
2011-06-10 14:00:00,60.7,60.92,60.7,60.87,11000.0,52.4362,52.6263,52.4362,52.5831,11000.0
2011-06-10 14:30:00,60.85,60.97,60.77,60.97,9900.0,52.5658,52.6695,52.4967,52.6695,9900.0
2011-06-10 15:00:00,60.95,60.97,60.86,60.9,6200.0,52.6522,52.6695,52.5744,52.609,6200.0
2011-06-10 15:30:00,60.93,60.94,60.58,60.61,6900.0,52.6349,52.6435,52.3325,52.3585,6900.0
2011-06-13 09:30:00,60.64,60.89,60.63,60.78,42400.0,52.3844,52.6003,52.3757,52.5053,42400.0
2011-06-13 10:00:00,60.74,60.82,60.67,60.82,4600.0,52.4708,52.5399,52.4103,52.5399,4600.0
2011-06-13 10:30:00,60.8,60.8,60.55,60.55,5000.0,52.5226,52.5226,52.3066,52.3066,5000.0
2011-06-13 11:00:00,60.57,60.67,60.51,60.64,7700.0,52.3239,52.4103,52.2721,52.3844,7700.0
2011-06-13 11:30:00,60.64,60.64,60.48,60.5,26600.0,52.3844,52.3844,52.2462,52.2634,26600.0
2011-06-13 12:00:00,60.51,60.59,60.44,60.44,23800.0,52.2721,52.3412,52.2116,52.2116,23800.0
2011-06-13 12:30:00,60.44,60.54,60.44,60.48,10400.0,52.2116,52.298,52.2116,52.2462,10400.0
2011-06-13 13:00:00,60.39,60.52,60.33,60.49,16500.0,52.1684,52.2807,52.1166,52.2548,16500.0
2011-06-13 13:30:00,60.49,60.73,60.48,60.73,6100.0,52.2548,52.4621,52.2462,52.4621,6100.0
2011-06-13 14:00:00,60.71,60.77,60.69,60.7,5500.0,52.4449,52.4967,52.4276,52.4362,5500.0
2011-06-13 14:30:00,60.69,60.77,60.62,60.71,8000.0,52.4276,52.4967,52.3671,52.4449,8000.0
2011-06-13 15:00:00,60.65,60.69,60.56,60.69,3900.0,52.393,52.4276,52.3153,52.4276,3900.0
2011-06-13 15:30:00,60.63,60.64,60.46,60.49,9000.0,52.3757,52.3844,52.2289,52.2548,9000.0
2011-06-14 09:30:00,61.06,61.31,61.06,61.31,6800.0,52.7472,52.9632,52.7472,52.9632,6800.0
2011-06-14 10:00:00,61.23,61.39,61.23,61.37,4200.0,52.8941,53.0323,52.8941,53.015,4200.0
2011-06-14 10:30:00,61.44,61.48,61.39,61.45,6000.0,53.0755,53.11,53.0323,53.0841,6000.0
2011-06-14 11:00:00,61.4,61.43,61.35,61.43,20500.0,53.0409,53.0668,52.9977,53.0668,20500.0
2011-06-14 11:30:00,61.38,61.42,61.34,61.4,11500.0,53.0236,53.0582,52.9891,53.0409,11500.0
2011-06-14 12:00:00,61.39,61.45,61.39,61.43,11000.0,53.0323,53.0841,53.0323,53.0668,11000.0
2011-06-14 12:30:00,61.45,61.47,61.42,61.45,9400.0,53.0841,53.1014,53.0582,53.0841,9400.0
2011-06-14 13:00:00,61.45,61.52,61.42,61.52,9200.0,53.0841,53.1446,53.0582,53.1446,9200.0
2011-06-14 13:30:00,61.51,61.57,61.47,61.49,12200.0,53.1359,53.1878,53.1014,53.1187,12200.0
2011-06-14 14:00:00,61.53,61.55,61.48,61.52,3500.0,53.1532,53.1705,53.11,53.1446,3500.0
2011-06-14 14:30:00,61.53,61.56,61.5,61.51,21600.0,53.1532,53.1791,53.1273,53.1359,21600.0
2011-06-14 15:00:00,61.56,61.56,61.46,61.46,14000.0,53.1791,53.1791,53.0927,53.0927,14000.0
2011-06-14 15:30:00,61.51,61.51,61.35,61.35,34900.0,53.1359,53.1359,52.9977,52.9977,34900.0
2011-06-15 09:30:00,60.88,60.99,60.71,60.93,9500.0,52.5917,52.6867,52.4449,52.6349,9500.0
2011-06-15 10:00:00,60.94,61.11,60.94,60.99,3600.0,52.6435,52.7904,52.6435,52.6867,3600.0
2011-06-15 10:30:00,60.95,61.0,60.85,60.89,18200.0,52.6522,52.6954,52.5658,52.6003,18200.0
2011-06-15 11:00:00,60.87,60.89,60.79,60.83,2600.0,52.5831,52.6003,52.514,52.5485,2600.0
2011-06-15 11:30:00,60.76,60.76,60.46,60.47,15400.0,52.488,52.488,52.2289,52.2375,15400.0
2011-06-15 12:00:00,60.47,60.5,60.18,60.35,4300.0,52.2375,52.2634,51.987,52.1339,4300.0
2011-06-15 12:30:00,60.4,60.48,60.27,60.28,7400.0,52.1771,52.2462,52.0648,52.0734,7400.0
2011-06-15 13:00:00,60.33,60.35,60.18,60.33,5000.0,52.1166,52.1339,51.987,52.1166,5000.0
2011-06-15 13:30:00,60.33,60.33,60.24,60.33,5400.0,52.1166,52.1166,52.0388,52.1166,5400.0
2011-06-15 14:00:00,60.33,60.43,60.23,60.23,14800.0,52.1166,52.203,52.0302,52.0302,14800.0
2011-06-15 14:30:00,60.27,60.37,60.22,60.22,6700.0,52.0648,52.1511,52.0216,52.0216,6700.0
2011-06-15 15:00:00,60.25,60.33,60.12,60.25,24400.0,52.0475,52.1166,51.9352,52.0475,24400.0
2011-06-15 15:30:00,60.24,60.33,60.18,60.25,12800.0,52.0388,52.1166,51.987,52.0475,12800.0
2011-06-16 09:30:00,60.21,60.26,60.06,60.2,20400.0,52.0129,52.0561,51.8833,52.0043,20400.0
2011-06-16 10:00:00,60.21,60.37,60.0,60.27,21400.0,52.0129,52.1511,51.8315,52.0648,21400.0
2011-06-16 10:30:00,60.26,60.43,60.26,60.37,10300.0,52.0561,52.203,52.0561,52.1511,10300.0
2011-06-16 11:00:00,60.31,60.37,60.21,60.36,5200.0,52.0993,52.1511,52.0129,52.1425,5200.0
2011-06-16 11:30:00,60.39,60.42,60.24,60.26,9400.0,52.1684,52.1943,52.0388,52.0561,9400.0
2011-06-16 12:00:00,60.28,60.36,60.28,60.36,3200.0,52.0734,52.1425,52.0734,52.1425,3200.0
2011-06-16 12:30:00,60.32,60.33,60.28,60.28,9000.0,52.1079,52.1166,52.0734,52.0734,9000.0
2011-06-16 13:00:00,60.25,60.29,60.22,60.22,10400.0,52.0475,52.082,52.0216,52.0216,10400.0
2011-06-16 13:30:00,60.14,60.16,59.91,59.91,11400.0,51.9525,51.9697,51.7538,51.7538,11400.0
2011-06-16 14:00:00,59.95,59.96,59.74,59.81,28700.0,51.7883,51.797,51.6069,51.6674,28700.0
2011-06-16 14:30:00,59.8,59.81,59.41,59.61,19500.0,51.6587,51.6674,51.3218,51.4946,19500.0
2011-06-16 15:00:00,59.64,59.75,59.64,59.74,6300.0,51.5205,51.6155,51.5205,51.6069,6300.0
2011-06-16 15:30:00,59.78,59.99,59.77,59.9,11000.0,51.6415,51.8229,51.6328,51.7451,11000.0
2011-06-17 09:30:00,60.39,60.57,60.07,60.21,15900.0,52.1684,52.3239,51.892,52.0129,15900.0
2011-06-17 10:00:00,60.2,60.27,59.9,59.92,7200.0,52.0043,52.0648,51.7451,51.7624,7200.0
2011-06-17 10:30:00,59.95,60.11,59.91,60.02,4600.0,51.7883,51.9265,51.7538,51.8488,4600.0
2011-06-17 11:00:00,60.0,60.05,59.93,60.05,11400.0,51.8315,51.8747,51.771,51.8747,11400.0
2011-06-17 11:30:00,60.07,60.07,59.98,59.98,2700.0,51.892,51.892,51.8142,51.8142,2700.0
2011-06-17 12:00:00,60.04,60.06,59.85,59.88,3100.0,51.8661,51.8833,51.7019,51.7278,3100.0
2011-06-17 12:30:00,59.9,59.93,59.73,59.8,6500.0,51.7451,51.771,51.5983,51.6587,6500.0
2011-06-17 13:00:00,59.81,59.82,59.66,59.74,7900.0,51.6674,51.676,51.5378,51.6069,7900.0
2011-06-17 13:30:00,59.8,59.88,59.69,59.75,35800.0,51.6587,51.7278,51.5637,51.6155,35800.0
2011-06-17 14:00:00,59.77,59.86,59.75,59.86,5300.0,51.6328,51.7106,51.6155,51.7106,5300.0
2011-06-17 14:30:00,59.9,59.92,59.83,59.9,5200.0,51.7451,51.7624,51.6847,51.7451,5200.0
2011-06-17 15:00:00,59.83,59.84,59.6,59.71,5400.0,51.6847,51.6933,51.486,51.581,5400.0
2011-06-17 15:30:00,59.7,59.86,59.67,59.74,6600.0,51.5724,51.7106,51.5464,51.6069,6600.0
2011-06-20 09:30:00,59.51,59.89,59.48,59.81,9100.0,51.4082,51.7365,51.3823,51.6674,9100.0
2011-06-20 10:00:00,59.81,59.89,59.57,59.73,4100.0,51.6674,51.7365,51.4601,51.5983,4100.0
2011-06-20 10:30:00,59.74,59.84,59.74,59.77,2400.0,51.6069,51.6933,51.6069,51.6328,2400.0
2011-06-20 11:00:00,59.72,59.78,59.68,59.76,6300.0,51.5896,51.6415,51.5551,51.6242,6300.0
2011-06-20 11:30:00,59.79,59.99,59.77,59.99,3700.0,51.6501,51.8229,51.6328,51.8229,3700.0
2011-06-20 12:00:00,60.0,60.08,59.97,60.08,3400.0,51.8315,51.9006,51.8056,51.9006,3400.0
2011-06-20 12:30:00,60.11,60.13,60.02,60.03,1700.0,51.9265,51.9438,51.8488,51.8574,1700.0
2011-06-20 13:00:00,60.0,60.06,60.0,60.05,2200.0,51.8315,51.8833,51.8315,51.8747,2200.0
2011-06-20 13:30:00,60.05,60.05,59.92,59.92,2300.0,51.8747,51.8747,51.7624,51.7624,2300.0
2011-06-20 14:00:00,59.94,60.02,59.94,59.98,3400.0,51.7797,51.8488,51.7797,51.8142,3400.0
2011-06-20 14:30:00,59.99,60.11,59.98,60.08,4700.0,51.8229,51.9265,51.8142,51.9006,4700.0
2011-06-20 15:00:00,60.05,60.07,59.88,59.9,3000.0,51.8747,51.892,51.7278,51.7451,3000.0
2011-06-20 15:30:00,59.88,60.0,59.86,59.96,10500.0,51.7278,51.8315,51.7106,51.797,10500.0
2011-06-21 09:30:00,60.24,60.54,60.08,60.54,16800.0,52.0388,52.298,51.9006,52.298,16800.0
2011-06-21 10:00:00,60.57,60.89,60.57,60.87,4900.0,52.3239,52.6003,52.3239,52.5831,4900.0
2011-06-21 10:30:00,60.87,61.05,60.81,61.01,11700.0,52.5831,52.7386,52.5312,52.704,11700.0
2011-06-21 11:00:00,61.08,61.14,61.01,61.1,8400.0,52.7645,52.8163,52.704,52.7818,8400.0
2011-06-21 11:30:00,61.08,61.22,61.08,61.14,3900.0,52.7645,52.8854,52.7645,52.8163,3900.0
2011-06-21 12:00:00,61.13,61.15,61.06,61.07,7100.0,52.8077,52.8249,52.7472,52.7558,7100.0
2011-06-21 12:30:00,61.08,61.14,61.08,61.1,2400.0,52.7645,52.8163,52.7645,52.7818,2400.0
2011-06-21 13:00:00,61.14,61.14,61.05,61.1,1600.0,52.8163,52.8163,52.7386,52.7818,1600.0
2011-06-21 13:30:00,61.04,61.06,61.03,61.03,2300.0,52.7299,52.7472,52.7213,52.7213,2300.0
2011-06-21 14:00:00,61.04,61.17,61.04,61.17,9400.0,52.7299,52.8422,52.7299,52.8422,9400.0
2011-06-21 14:30:00,61.13,61.32,61.13,61.28,7800.0,52.8077,52.9718,52.8077,52.9373,7800.0
2011-06-21 15:00:00,61.25,61.31,61.18,61.19,11200.0,52.9113,52.9632,52.8509,52.8595,11200.0
2011-06-21 15:30:00,61.17,61.25,61.11,61.21,28300.0,52.8422,52.9113,52.7904,52.8768,28300.0
2011-06-22 09:30:00,61.0,61.25,60.92,61.23,12100.0,52.6954,52.9113,52.6263,52.8941,12100.0
2011-06-22 10:00:00,61.2,61.2,61.06,61.13,9200.0,52.8681,52.8681,52.7472,52.8077,9200.0
2011-06-22 10:30:00,61.15,61.25,61.12,61.23,30300.0,52.8249,52.9113,52.799,52.8941,30300.0
2011-06-22 11:00:00,61.23,61.28,61.23,61.28,4900.0,52.8941,52.9373,52.8941,52.9373,4900.0
2011-06-22 11:30:00,61.27,61.27,61.2,61.2,4900.0,52.9286,52.9286,52.8681,52.8681,4900.0
2011-06-22 12:00:00,61.18,61.24,61.11,61.22,18700.0,52.8509,52.9027,52.7904,52.8854,18700.0
2011-06-22 12:30:00,61.2,61.31,61.1,61.27,4000.0,52.8681,52.9632,52.7818,52.9286,4000.0
2011-06-22 13:00:00,61.26,61.27,61.2,61.25,4000.0,52.92,52.9286,52.8681,52.9113,4000.0
2011-06-22 13:30:00,61.27,61.34,61.26,61.33,4400.0,52.9286,52.9891,52.92,52.9804,4400.0
2011-06-22 14:00:00,61.3,61.33,61.22,61.24,9700.0,52.9545,52.9804,52.8854,52.9027,9700.0
2011-06-22 14:30:00,61.26,61.28,61.1,61.12,13200.0,52.92,52.9373,52.7818,52.799,13200.0
2011-06-22 15:00:00,61.1,61.2,61.1,61.12,5500.0,52.7818,52.8681,52.7818,52.799,5500.0
2011-06-22 15:30:00,61.11,61.11,60.79,60.79,10000.0,52.7904,52.7904,52.514,52.514,10000.0
2011-06-23 09:30:00,60.17,60.26,60.0,60.12,11800.0,51.9784,52.0561,51.8315,51.9352,11800.0
2011-06-23 10:00:00,60.09,60.37,60.09,60.22,11600.0,51.9093,52.1511,51.9093,52.0216,11600.0
2011-06-23 10:30:00,60.24,60.27,60.02,60.18,6900.0,52.0388,52.0648,51.8488,51.987,6900.0
2011-06-23 11:00:00,60.19,60.3,60.12,60.29,8200.0,51.9956,52.0907,51.9352,52.082,8200.0
2011-06-23 11:30:00,60.36,60.45,60.36,60.45,4500.0,52.1425,52.2202,52.1425,52.2202,4500.0
2011-06-23 12:00:00,60.47,60.62,60.46,60.48,4900.0,52.2375,52.3671,52.2289,52.2462,4900.0
2011-06-23 12:30:00,60.48,60.71,60.46,60.71,7700.0,52.2462,52.4449,52.2289,52.4449,7700.0
2011-06-23 13:00:00,60.77,60.92,60.75,60.82,5000.0,52.4967,52.6263,52.4794,52.5399,5000.0
2011-06-23 13:30:00,60.86,61.0,60.75,60.82,7500.0,52.5744,52.6954,52.4794,52.5399,7500.0
2011-06-23 14:00:00,60.82,60.82,60.58,60.63,5600.0,52.5399,52.5399,52.3325,52.3757,5600.0
2011-06-23 14:30:00,60.63,60.88,60.49,60.88,9500.0,52.3757,52.5917,52.2548,52.5917,9500.0
2011-06-23 15:00:00,61.03,61.25,60.84,61.11,12000.0,52.7213,52.9113,52.5572,52.7904,12000.0
2011-06-23 15:30:00,61.04,61.41,60.94,61.41,11300.0,52.7299,53.0496,52.6435,53.0496,11300.0
2011-06-24 09:30:00,61.19,61.19,60.93,61.05,21900.0,52.8595,52.8595,52.6349,52.7386,21900.0
2011-06-24 10:00:00,61.05,61.05,60.65,60.75,5100.0,52.7386,52.7386,52.393,52.4794,5100.0
2011-06-24 10:30:00,60.87,60.92,60.7,60.77,6800.0,52.5831,52.6263,52.4362,52.4967,6800.0
2011-06-24 11:00:00,60.73,60.75,60.63,60.67,5500.0,52.4621,52.4794,52.3757,52.4103,5500.0
2011-06-24 11:30:00,60.8,60.8,60.72,60.75,7500.0,52.5226,52.5226,52.4535,52.4794,7500.0
2011-06-24 12:00:00,60.72,60.74,60.64,60.64,2500.0,52.4535,52.4708,52.3844,52.3844,2500.0
2011-06-24 12:30:00,60.66,60.69,60.47,60.47,3600.0,52.4017,52.4276,52.2375,52.2375,3600.0
2011-06-24 13:00:00,60.53,60.55,60.43,60.55,1400.0,52.2894,52.3066,52.203,52.3066,1400.0
2011-06-24 13:30:00,60.54,60.67,60.54,60.59,1700.0,52.298,52.4103,52.298,52.3412,1700.0
2011-06-24 14:00:00,60.58,60.58,60.47,60.55,2600.0,52.3325,52.3325,52.2375,52.3066,2600.0
2011-06-24 14:30:00,60.47,60.54,60.45,60.45,6900.0,52.2375,52.298,52.2202,52.2202,6900.0
2011-06-24 15:00:00,60.45,60.45,60.28,60.31,9900.0,52.2202,52.2202,52.0734,52.0993,9900.0
2011-06-24 15:30:00,60.31,60.46,60.28,60.39,25500.0,52.0993,52.2289,52.0734,52.1684,25500.0
2011-06-27 09:30:00,60.35,60.62,60.21,60.55,21400.0,52.1339,52.3671,52.0129,52.3066,21400.0
2011-06-27 10:00:00,60.53,60.89,60.52,60.89,7400.0,52.2894,52.6003,52.2807,52.6003,7400.0
2011-06-27 10:30:00,60.95,60.99,60.84,60.84,4700.0,52.6522,52.6867,52.5572,52.5572,4700.0
2011-06-27 11:00:00,60.84,60.9,60.79,60.84,3500.0,52.5572,52.609,52.514,52.5572,3500.0
2011-06-27 11:30:00,60.83,61.04,60.83,61.04,4300.0,52.5485,52.7299,52.5485,52.7299,4300.0
2011-06-27 12:00:00,61.14,61.15,61.08,61.08,6300.0,52.8163,52.8249,52.7645,52.7645,6300.0
2011-06-27 12:30:00,61.11,61.16,61.08,61.11,4100.0,52.7904,52.8336,52.7645,52.7904,4100.0
2011-06-27 13:00:00,61.14,61.17,61.03,61.03,4700.0,52.8163,52.8422,52.7213,52.7213,4700.0
2011-06-27 13:30:00,61.02,61.13,61.02,61.11,3400.0,52.7126,52.8077,52.7126,52.7904,3400.0
2011-06-27 14:00:00,61.11,61.37,61.11,61.35,11300.0,52.7904,53.015,52.7904,52.9977,11300.0
2011-06-27 14:30:00,61.38,61.43,61.36,61.37,4500.0,53.0236,53.0668,53.0064,53.015,4500.0
2011-06-27 15:00:00,61.38,61.43,61.27,61.43,9300.0,53.0236,53.0668,52.9286,53.0668,9300.0
2011-06-27 15:30:00,61.41,61.41,61.17,61.18,15400.0,53.0496,53.0496,52.8422,52.8509,15400.0
2011-06-28 09:30:00,61.4,61.72,61.36,61.63,10600.0,53.0409,53.3173,53.0064,53.2396,10600.0
2011-06-28 10:00:00,61.55,61.81,61.55,61.81,15100.0,53.1705,53.3951,53.1705,53.3951,15100.0
2011-06-28 10:30:00,61.82,61.87,61.76,61.84,8500.0,53.4037,53.4469,53.3519,53.421,8500.0
2011-06-28 11:00:00,61.77,61.85,61.74,61.83,14700.0,53.3605,53.4296,53.3346,53.4124,14700.0
2011-06-28 11:30:00,61.81,61.84,61.76,61.8,4200.0,53.3951,53.421,53.3519,53.3865,4200.0
2011-06-28 12:00:00,61.9,61.9,61.85,61.88,2500.0,53.4728,53.4728,53.4296,53.4556,2500.0
2011-06-28 12:30:00,61.86,61.88,61.85,61.88,10300.0,53.4383,53.4556,53.4296,53.4556,10300.0
2011-06-28 13:00:00,61.86,61.93,61.81,61.85,4000.0,53.4383,53.4988,53.3951,53.4296,4000.0
2011-06-28 13:30:00,61.85,61.92,61.83,61.9,2900.0,53.4296,53.4901,53.4124,53.4728,2900.0
2011-06-28 14:00:00,61.87,61.93,61.84,61.93,1200.0,53.4469,53.4988,53.421,53.4988,1200.0
2011-06-28 14:30:00,61.94,62.02,61.91,61.94,4100.0,53.5074,53.5765,53.4815,53.5074,4100.0
2011-06-28 15:00:00,61.91,61.96,61.89,61.92,9800.0,53.4815,53.5247,53.4642,53.4901,9800.0
2011-06-28 15:30:00,61.93,62.02,61.84,62.02,7400.0,53.4988,53.5765,53.421,53.5765,7400.0
2011-06-29 09:30:00,62.17,62.17,61.89,61.95,5100.0,53.7061,53.7061,53.4642,53.516,5100.0
2011-06-29 10:00:00,62.06,62.06,61.8,61.98,21900.0,53.6111,53.6111,53.3865,53.542,21900.0
2011-06-29 10:30:00,62.02,62.29,62.01,62.29,7100.0,53.5765,53.8097,53.5679,53.8097,7100.0
2011-06-29 11:00:00,62.26,62.34,62.2,62.2,12700.0,53.7838,53.8529,53.732,53.732,12700.0
2011-06-29 11:30:00,62.21,62.25,62.15,62.22,4100.0,53.7406,53.7752,53.6888,53.7493,4100.0
2011-06-29 12:00:00,62.21,62.3,62.19,62.26,10000.0,53.7406,53.8184,53.7234,53.7838,10000.0
2011-06-29 12:30:00,62.25,62.25,62.23,62.25,3400.0,53.7752,53.7752,53.7579,53.7752,3400.0
2011-06-29 13:00:00,62.26,62.34,62.25,62.27,2800.0,53.7838,53.8529,53.7752,53.7925,2800.0
2011-06-29 13:30:00,62.29,62.32,62.23,62.23,2200.0,53.8097,53.8357,53.7579,53.7579,2200.0
2011-06-29 14:00:00,62.24,62.24,61.97,62.02,5500.0,53.7666,53.7666,53.5333,53.5765,5500.0
2011-06-29 14:30:00,62.0,62.13,61.97,62.1,10400.0,53.5592,53.6715,53.5333,53.6456,10400.0
2011-06-29 15:00:00,62.1,62.38,62.09,62.3,6600.0,53.6456,53.8875,53.637,53.8184,6600.0
2011-06-29 15:30:00,62.37,62.5,62.36,62.45,24400.0,53.8789,53.9912,53.8702,53.948,24400.0
2011-06-30 09:30:00,62.7,63.14,62.7,63.06,14400.0,54.1639,54.544,54.1639,54.4749,14400.0
2011-06-30 10:00:00,63.08,63.28,63.06,63.23,4800.0,54.4922,54.665,54.4749,54.6218,4800.0
2011-06-30 10:30:00,63.2,63.22,63.05,63.08,7900.0,54.5959,54.6131,54.4663,54.4922,7900.0
2011-06-30 11:00:00,63.25,63.33,63.23,63.32,18300.0,54.6391,54.7082,54.6218,54.6995,18300.0
2011-06-30 11:30:00,63.35,63.38,63.31,63.35,10600.0,54.7254,54.7514,54.6909,54.7254,10600.0
2011-06-30 12:00:00,63.34,63.35,63.3,63.3,900.0,54.7168,54.7254,54.6822,54.6822,900.0
2011-06-30 12:30:00,63.28,63.29,63.22,63.29,2600.0,54.665,54.6736,54.6131,54.6736,2600.0
2011-06-30 13:00:00,63.27,63.32,63.21,63.21,3400.0,54.6563,54.6995,54.6045,54.6045,3400.0
2011-06-30 13:30:00,63.25,63.3,63.22,63.3,3400.0,54.6391,54.6822,54.6131,54.6822,3400.0
2011-06-30 14:00:00,63.3,63.31,63.25,63.29,3400.0,54.6822,54.6909,54.6391,54.6736,3400.0
2011-06-30 14:30:00,63.27,63.33,63.26,63.3,3900.0,54.6563,54.7082,54.6477,54.6822,3900.0
2011-06-30 15:00:00,63.25,63.3,63.24,63.3,7000.0,54.6391,54.6822,54.6304,54.6822,7000.0
2011-06-30 15:30:00,63.3,63.42,63.3,63.35,29300.0,54.6822,54.7859,54.6822,54.7254,29300.0
2011-07-01 09:30:00,63.48,63.57,63.22,63.45,25800.0,54.8377,54.9155,54.6131,54.8118,25800.0
2011-07-01 10:00:00,63.46,63.87,63.45,63.85,15100.0,54.8205,55.1746,54.8118,55.1574,15100.0
2011-07-01 10:30:00,63.88,63.97,63.87,63.92,15500.0,55.1833,55.261,55.1746,55.2178,15500.0
2011-07-01 11:00:00,63.89,64.0,63.85,64.0,8500.0,55.1919,55.2869,55.1574,55.2869,8500.0
2011-07-01 11:30:00,64.02,64.1,64.02,64.08,4100.0,55.3042,55.3733,55.3042,55.3561,4100.0
2011-07-01 12:00:00,64.08,64.21,64.06,64.21,8100.0,55.3561,55.4684,55.3388,55.4684,8100.0
2011-07-01 12:30:00,64.18,64.19,64.12,64.15,3000.0,55.4424,55.4511,55.3906,55.4165,3000.0
2011-07-01 13:00:00,64.16,64.28,64.16,64.28,4700.0,55.4252,55.5288,55.4252,55.5288,4700.0
2011-07-01 13:30:00,64.26,64.35,64.23,64.35,3200.0,55.5115,55.5893,55.4856,55.5893,3200.0
2011-07-01 14:00:00,64.31,64.36,64.25,64.35,7400.0,55.5547,55.5979,55.5029,55.5893,7400.0
2011-07-01 14:30:00,64.32,64.44,64.32,64.44,7600.0,55.5634,55.667,55.5634,55.667,7600.0
2011-07-01 15:00:00,64.43,64.44,64.33,64.37,15200.0,55.6584,55.667,55.572,55.6066,15200.0
2011-07-01 15:30:00,64.33,64.46,64.33,64.38,5700.0,55.572,55.6843,55.572,55.6152,5700.0
2011-07-05 09:30:00,64.4,64.4,64.32,64.37,11300.0,55.6325,55.6325,55.5634,55.6066,11300.0
2011-07-05 10:00:00,64.33,64.46,64.18,64.2,16600.0,55.572,55.6843,55.4424,55.4597,16600.0
2011-07-05 10:30:00,64.23,64.39,64.21,64.21,21400.0,55.4856,55.6239,55.4684,55.4684,21400.0
2011-07-05 11:00:00,64.28,64.33,64.21,64.32,14200.0,55.5288,55.572,55.4684,55.5634,14200.0
2011-07-05 11:30:00,64.33,64.4,64.3,64.35,30700.0,55.572,55.6325,55.5461,55.5893,30700.0
2011-07-05 12:00:00,64.37,64.4,64.31,64.35,28400.0,55.6066,55.6325,55.5547,55.5893,28400.0
2011-07-05 12:30:00,64.35,64.4,64.34,64.4,15100.0,55.5893,55.6325,55.5807,55.6325,15100.0
2011-07-05 13:00:00,64.41,64.47,64.41,64.46,5600.0,55.6411,55.693,55.6411,55.6843,5600.0
2011-07-05 13:30:00,64.46,64.5,64.42,64.49,2000.0,55.6843,55.7189,55.6498,55.7102,2000.0
2011-07-05 14:00:00,64.5,64.53,64.28,64.28,9300.0,55.7189,55.7448,55.5288,55.5288,9300.0
2011-07-05 14:30:00,64.35,64.38,64.35,64.36,2800.0,55.5893,55.6152,55.5893,55.5979,2800.0
2011-07-05 15:00:00,64.37,64.55,64.37,64.54,12300.0,55.6066,55.7621,55.6066,55.7534,12300.0
2011-07-05 15:30:00,64.56,64.56,64.47,64.52,7000.0,55.7707,55.7707,55.693,55.7362,7000.0
2011-07-06 09:30:00,64.41,64.56,64.38,64.46,45300.0,55.6411,55.7707,55.6152,55.6843,45300.0
2011-07-06 10:00:00,64.39,64.39,64.17,64.24,7200.0,55.6239,55.6239,55.4338,55.4943,7200.0
2011-07-06 10:30:00,64.29,64.49,64.25,64.46,13600.0,55.5375,55.7102,55.5029,55.6843,13600.0
2011-07-06 11:00:00,64.5,64.52,64.42,64.45,5000.0,55.7189,55.7362,55.6498,55.6757,5000.0
2011-07-06 11:30:00,64.49,64.72,64.47,64.72,7400.0,55.7102,55.9089,55.693,55.9089,7400.0
2011-07-06 12:00:00,64.73,64.73,64.65,64.71,3500.0,55.9176,55.9176,55.8485,55.9003,3500.0
2011-07-06 12:30:00,64.69,64.89,64.69,64.89,16300.0,55.883,56.0558,55.883,56.0558,16300.0
2011-07-06 13:00:00,64.87,64.89,64.72,64.72,44500.0,56.0385,56.0558,55.9089,55.9089,44500.0
2011-07-06 13:30:00,64.74,64.79,64.69,64.79,4400.0,55.9262,55.9694,55.883,55.9694,4400.0
2011-07-06 14:00:00,64.78,64.78,64.58,64.63,1400.0,55.9608,55.9608,55.788,55.8312,1400.0
2011-07-06 14:30:00,64.64,64.76,64.6,64.66,85900.0,55.8398,55.9435,55.8053,55.8571,85900.0
2011-07-06 15:00:00,64.66,64.75,64.66,64.72,3700.0,55.8571,55.9348,55.8571,55.9089,3700.0
2011-07-06 15:30:00,64.76,64.78,64.68,64.78,15700.0,55.9435,55.9608,55.8744,55.9608,15700.0
2011-07-07 09:30:00,65.22,65.42,65.22,65.36,5500.0,56.3409,56.5136,56.3409,56.4618,5500.0
2011-07-07 10:00:00,65.37,65.5,65.27,65.5,5200.0,56.4704,56.5827,56.384,56.5827,5200.0
2011-07-07 10:30:00,65.5,65.61,65.5,65.6,19800.0,56.5827,56.6778,56.5827,56.6691,19800.0
2011-07-07 11:00:00,65.6,65.61,65.53,65.53,3600.0,56.6691,56.6778,56.6086,56.6086,3600.0
2011-07-07 11:30:00,65.51,65.6,65.51,65.6,2900.0,56.5914,56.6691,56.5914,56.6691,2900.0
2011-07-07 12:00:00,65.57,65.68,65.57,65.63,6300.0,56.6432,56.7382,56.6432,56.695,6300.0
2011-07-07 12:30:00,65.62,65.68,65.6,65.68,8100.0,56.6864,56.7382,56.6691,56.7382,8100.0
2011-07-07 13:00:00,65.66,65.77,65.64,65.72,9000.0,56.721,56.816,56.7037,56.7728,9000.0
2011-07-07 13:30:00,65.71,65.78,65.69,65.72,45400.0,56.7641,56.8246,56.7469,56.7728,45400.0
2011-07-07 14:00:00,65.75,65.86,65.74,65.86,6800.0,56.7987,56.8937,56.7901,56.8937,6800.0
2011-07-07 14:30:00,65.87,65.88,65.8,65.83,8400.0,56.9024,56.911,56.8419,56.8678,8400.0
2011-07-07 15:00:00,65.8,65.87,65.8,65.8,10200.0,56.8419,56.9024,56.8419,56.8419,10200.0
2011-07-07 15:30:00,65.79,65.82,65.69,65.69,17200.0,56.8333,56.8592,56.7469,56.7469,17200.0
2011-07-08 09:30:00,65.04,65.28,64.96,65.28,21500.0,56.1854,56.3927,56.1162,56.3927,21500.0
2011-07-08 10:00:00,65.26,65.26,64.92,65.0,7600.0,56.3754,56.3754,56.0817,56.1508,7600.0
2011-07-08 10:30:00,65.0,65.02,64.89,64.96,6600.0,56.1508,56.1681,56.0558,56.1162,6600.0
2011-07-08 11:00:00,64.9,64.9,64.67,64.76,8300.0,56.0644,56.0644,55.8657,55.9435,8300.0
2011-07-08 11:30:00,64.73,64.96,64.69,64.94,6700.0,55.9176,56.1162,55.883,56.099,6700.0
2011-07-08 12:00:00,64.9,64.96,64.88,64.93,1800.0,56.0644,56.1162,56.0471,56.0903,1800.0
2011-07-08 12:30:00,64.93,65.07,64.9,65.06,5100.0,56.0903,56.2113,56.0644,56.2026,5100.0
2011-07-08 13:00:00,65.04,65.04,64.96,64.98,5300.0,56.1854,56.1854,56.1162,56.1335,5300.0
2011-07-08 13:30:00,65.07,65.15,65.01,65.01,4000.0,56.2113,56.2804,56.1594,56.1594,4000.0
2011-07-08 14:00:00,65.03,65.09,64.97,65.02,6100.0,56.1767,56.2286,56.1249,56.1681,6100.0
2011-07-08 14:30:00,65.05,65.1,65.03,65.06,9200.0,56.194,56.2372,56.1767,56.2026,9200.0
2011-07-08 15:00:00,65.07,65.15,65.05,65.14,4400.0,56.2113,56.2804,56.194,56.2717,4400.0
2011-07-08 15:30:00,65.16,65.37,65.16,65.36,11100.0,56.289,56.4704,56.289,56.4618,11100.0
2011-07-11 09:30:00,64.71,65.01,64.67,64.93,11800.0,55.9003,56.1594,55.8657,56.0903,11800.0
2011-07-11 10:00:00,64.94,64.94,64.51,64.56,106800.0,56.099,56.099,55.7275,55.7707,106800.0
2011-07-11 10:30:00,64.54,64.6,64.27,64.27,7600.0,55.7534,55.8053,55.5202,55.5202,7600.0
2011-07-11 11:00:00,64.22,64.33,64.12,64.32,2400.0,55.477,55.572,55.3906,55.5634,2400.0
2011-07-11 11:30:00,64.35,64.39,64.27,64.32,2500.0,55.5893,55.6239,55.5202,55.5634,2500.0
2011-07-11 12:00:00,64.31,64.33,64.23,64.33,4400.0,55.5547,55.572,55.4856,55.572,4400.0
2011-07-11 12:30:00,64.33,64.33,64.2,64.24,1900.0,55.572,55.572,55.4597,55.4943,1900.0
2011-07-11 13:00:00,64.13,64.15,64.01,64.15,7400.0,55.3992,55.4165,55.2956,55.4165,7400.0
2011-07-11 13:30:00,64.18,64.19,64.1,64.19,900.0,55.4424,55.4511,55.3733,55.4511,900.0
2011-07-11 14:00:00,64.22,64.23,64.02,64.02,4700.0,55.477,55.4856,55.3042,55.3042,4700.0
2011-07-11 14:30:00,64.01,64.08,63.94,64.01,5300.0,55.2956,55.3561,55.2351,55.2956,5300.0
2011-07-11 15:00:00,64.09,64.09,63.96,64.02,2800.0,55.3647,55.3647,55.2524,55.3042,2800.0
2011-07-11 15:30:00,64.12,64.14,63.98,64.12,7100.0,55.3906,55.4079,55.2697,55.3906,7100.0
2011-07-12 09:30:00,63.99,63.99,63.44,63.54,9200.0,55.2783,55.2783,54.8032,54.8896,9200.0
2011-07-12 10:00:00,63.75,63.85,63.65,63.85,3600.0,55.071,55.1574,54.9846,55.1574,3600.0
2011-07-12 10:30:00,63.82,63.82,63.51,63.53,2700.0,55.1315,55.1315,54.8637,54.8809,2700.0
2011-07-12 11:00:00,63.61,63.76,63.59,63.76,5400.0,54.95,55.0796,54.9328,55.0796,5400.0
2011-07-12 11:30:00,63.68,63.82,63.68,63.72,1100.0,55.0105,55.1315,55.0105,55.0451,1100.0
2011-07-12 12:00:00,63.72,63.76,63.59,63.59,3800.0,55.0451,55.0796,54.9328,54.9328,3800.0
2011-07-12 12:30:00,63.6,63.61,63.6,63.6,800.0,54.9414,54.95,54.9414,54.9414,800.0
2011-07-12 13:00:00,63.59,63.75,63.55,63.55,2400.0,54.9328,55.071,54.8982,54.8982,2400.0
2011-07-12 13:30:00,63.56,63.69,63.56,63.67,3000.0,54.9068,55.0191,54.9068,55.0019,3000.0
2011-07-12 14:00:00,63.62,63.96,63.62,63.89,5800.0,54.9587,55.2524,54.9587,55.1919,5800.0
2011-07-12 14:30:00,63.83,63.83,63.67,63.68,2100.0,55.1401,55.1401,55.0019,55.0105,2100.0
2011-07-12 15:00:00,63.7,63.78,63.55,63.63,20500.0,55.0278,55.0969,54.8982,54.9673,20500.0
2011-07-12 15:30:00,63.59,63.59,63.37,63.42,3300.0,54.9328,54.9328,54.7427,54.7859,3300.0
2011-07-13 09:30:00,63.75,63.88,63.58,63.61,12400.0,55.071,55.1833,54.9241,54.95,12400.0
2011-07-13 10:00:00,63.71,64.15,63.71,64.09,16800.0,55.0364,55.4165,55.0364,55.3647,16800.0
2011-07-13 10:30:00,64.16,64.31,64.14,64.31,7100.0,55.4252,55.5547,55.4079,55.5547,7100.0
2011-07-13 11:00:00,64.25,64.34,64.2,64.3,15400.0,55.5029,55.5807,55.4597,55.5461,15400.0
2011-07-13 11:30:00,64.25,64.29,64.14,64.19,4000.0,55.5029,55.5375,55.4079,55.4511,4000.0
2011-07-13 12:00:00,64.2,64.24,64.14,64.2,4300.0,55.4597,55.4943,55.4079,55.4597,4300.0
2011-07-13 12:30:00,64.19,64.19,64.14,64.18,7300.0,55.4511,55.4511,55.4079,55.4424,7300.0
2011-07-13 13:00:00,64.16,64.16,64.02,64.08,3100.0,55.4252,55.4252,55.3042,55.3561,3100.0
2011-07-13 13:30:00,64.09,64.09,63.95,63.96,3100.0,55.3647,55.3647,55.2438,55.2524,3100.0
2011-07-13 14:00:00,63.91,63.96,63.82,63.82,1800.0,55.2092,55.2524,55.1315,55.1315,1800.0
2011-07-13 14:30:00,63.82,63.9,63.81,63.9,1600.0,55.1315,55.2006,55.1228,55.2006,1600.0
2011-07-13 15:00:00,63.93,63.94,63.5,63.65,4300.0,55.2265,55.2351,54.855,54.9846,4300.0
2011-07-13 15:30:00,63.6,63.6,63.41,63.57,9200.0,54.9414,54.9414,54.7773,54.9155,9200.0
2011-07-14 09:30:00,63.72,64.12,63.67,64.12,4400.0,55.0451,55.3906,55.0019,55.3906,4400.0
2011-07-14 10:00:00,64.18,64.18,64.01,64.08,4000.0,55.4424,55.4424,55.2956,55.3561,4000.0
2011-07-14 10:30:00,64.0,64.0,63.56,63.56,3700.0,55.2869,55.2869,54.9068,54.9068,3700.0
2011-07-14 11:00:00,63.63,63.65,63.56,63.59,1200.0,54.9673,54.9846,54.9068,54.9328,1200.0
2011-07-14 11:30:00,63.55,63.55,63.4,63.46,2400.0,54.8982,54.8982,54.7686,54.8205,2400.0
2011-07-14 12:00:00,63.43,63.43,63.15,63.22,2700.0,54.7945,54.7945,54.5527,54.6131,2700.0
2011-07-14 12:30:00,63.2,63.24,62.99,62.99,6600.0,54.5959,54.6304,54.4144,54.4144,6600.0
2011-07-14 13:00:00,62.93,62.96,62.73,62.86,17900.0,54.3626,54.3885,54.1898,54.3021,17900.0
2011-07-14 13:30:00,62.86,63.2,62.86,63.15,4700.0,54.3021,54.5959,54.3021,54.5527,4700.0
2011-07-14 14:00:00,63.13,63.21,62.98,62.98,9300.0,54.5354,54.6045,54.4058,54.4058,9300.0
2011-07-14 14:30:00,63.01,63.08,62.9,62.97,5900.0,54.4317,54.4922,54.3367,54.3972,5900.0
2011-07-14 15:00:00,62.95,62.96,62.79,62.93,2700.0,54.3799,54.3885,54.2417,54.3626,2700.0
2011-07-14 15:30:00,62.91,63.08,62.84,62.95,6600.0,54.3453,54.4922,54.2849,54.3799,6600.0
2011-07-15 09:30:00,63.67,63.74,63.36,63.37,33400.0,55.0019,55.0623,54.7341,54.7427,33400.0
2011-07-15 10:00:00,63.45,63.56,63.22,63.25,3400.0,54.8118,54.9068,54.6131,54.6391,3400.0
2011-07-15 10:30:00,63.31,63.5,63.22,63.33,6400.0,54.6909,54.855,54.6131,54.7082,6400.0
2011-07-15 11:00:00,63.34,63.55,63.29,63.55,2900.0,54.7168,54.8982,54.6736,54.8982,2900.0
2011-07-15 11:30:00,63.53,63.56,63.42,63.42,3400.0,54.8809,54.9068,54.7859,54.7859,3400.0
2011-07-15 12:00:00,63.42,63.64,63.42,63.59,4700.0,54.7859,54.976,54.7859,54.9328,4700.0
2011-07-15 12:30:00,63.6,63.6,63.44,63.53,5100.0,54.9414,54.9414,54.8032,54.8809,5100.0
2011-07-15 13:00:00,63.53,63.61,63.51,63.61,3500.0,54.8809,54.95,54.8637,54.95,3500.0
2011-07-15 13:30:00,63.63,63.63,63.51,63.51,3900.0,54.9673,54.9673,54.8637,54.8637,3900.0
2011-07-15 14:00:00,63.45,63.52,63.34,63.34,5500.0,54.8118,54.8723,54.7168,54.7168,5500.0
2011-07-15 14:30:00,63.37,63.47,63.35,63.4,3700.0,54.7427,54.8291,54.7254,54.7686,3700.0
2011-07-15 15:00:00,63.43,63.65,63.37,63.65,9400.0,54.7945,54.9846,54.7427,54.9846,9400.0
2011-07-15 15:30:00,63.67,63.76,63.63,63.74,7100.0,55.0019,55.0796,54.9673,55.0623,7100.0
2011-07-18 09:30:00,63.38,63.68,63.34,63.34,9700.0,54.7514,55.0105,54.7168,54.7168,9700.0
2011-07-18 10:00:00,63.36,63.42,63.0,63.12,5800.0,54.7341,54.7859,54.4231,54.5267,5800.0
2011-07-18 10:30:00,63.06,63.18,62.95,63.02,8200.0,54.4749,54.5786,54.3799,54.4404,8200.0
2011-07-18 11:00:00,63.04,63.08,62.97,63.08,11800.0,54.4576,54.4922,54.3972,54.4922,11800.0
2011-07-18 11:30:00,63.02,63.02,62.84,62.84,2400.0,54.4404,54.4404,54.2849,54.2849,2400.0
2011-07-18 12:00:00,62.86,63.0,62.85,62.95,2000.0,54.3021,54.4231,54.2935,54.3799,2000.0
2011-07-18 12:30:00,62.96,63.04,62.96,62.97,3000.0,54.3885,54.4576,54.3885,54.3972,3000.0
2011-07-18 13:00:00,62.97,63.02,62.92,63.01,4400.0,54.3972,54.4404,54.354,54.4317,4400.0
2011-07-18 13:30:00,63.02,63.24,63.02,63.24,3700.0,54.4404,54.6304,54.4404,54.6304,3700.0
2011-07-18 14:00:00,63.23,63.23,63.15,63.19,3000.0,54.6218,54.6218,54.5527,54.5872,3000.0
2011-07-18 14:30:00,63.19,63.25,63.12,63.25,5000.0,54.5872,54.6391,54.5267,54.6391,5000.0
2011-07-18 15:00:00,63.35,63.42,63.25,63.28,4200.0,54.7254,54.7859,54.6391,54.665,4200.0
2011-07-18 15:30:00,63.33,63.4,63.25,63.36,15600.0,54.7082,54.7686,54.6391,54.7341,15600.0
2011-07-19 09:30:00,64.03,64.63,64.03,64.58,16100.0,55.3129,55.8312,55.3129,55.788,16100.0
2011-07-19 10:00:00,64.58,64.77,64.58,64.73,4300.0,55.788,55.9521,55.788,55.9176,4300.0
2011-07-19 10:30:00,64.74,64.76,64.62,64.63,208800.0,55.9262,55.9435,55.8225,55.8312,208800.0
2011-07-19 11:00:00,64.64,64.68,64.59,64.64,18800.0,55.8398,55.8744,55.7966,55.8398,18800.0
2011-07-19 11:30:00,64.61,64.63,64.48,64.61,5200.0,55.8139,55.8312,55.7016,55.8139,5200.0
2011-07-19 12:00:00,64.61,64.62,64.55,64.56,2600.0,55.8139,55.8225,55.7621,55.7707,2600.0
2011-07-19 12:30:00,64.56,64.69,64.56,64.67,1500.0,55.7707,55.883,55.7707,55.8657,1500.0
2011-07-19 13:00:00,64.65,64.75,64.6,64.74,4700.0,55.8485,55.9348,55.8053,55.9262,4700.0
2011-07-19 13:30:00,64.76,65.04,64.74,64.94,16600.0,55.9435,56.1854,55.9262,56.099,16600.0
2011-07-19 14:00:00,64.93,64.99,64.86,64.9,2800.0,56.0903,56.1422,56.0299,56.0644,2800.0
2011-07-19 14:30:00,64.92,65.07,64.9,65.03,3800.0,56.0817,56.2113,56.0644,56.1767,3800.0
2011-07-19 15:00:00,65.03,65.13,65.02,65.06,21600.0,56.1767,56.2631,56.1681,56.2026,21600.0
2011-07-19 15:30:00,65.06,65.1,65.02,65.08,8400.0,56.2026,56.2372,56.1681,56.2199,8400.0
2011-07-20 09:30:00,65.54,65.54,64.91,65.05,21300.0,56.6173,56.6173,56.0731,56.194,21300.0
2011-07-20 10:00:00,65.06,65.1,64.82,64.9,15700.0,56.2026,56.2372,55.9953,56.0644,15700.0
2011-07-20 10:30:00,64.88,65.09,64.84,65.03,5700.0,56.0471,56.2286,56.0126,56.1767,5700.0
2011-07-20 11:00:00,65.11,65.14,64.91,64.91,4000.0,56.2458,56.2717,56.0731,56.0731,4000.0
2011-07-20 11:30:00,64.93,64.97,64.75,64.77,3900.0,56.0903,56.1249,55.9348,55.9521,3900.0
2011-07-20 12:00:00,64.75,64.77,64.64,64.66,1900.0,55.9348,55.9521,55.8398,55.8571,1900.0
2011-07-20 12:30:00,64.72,64.78,64.69,64.78,2200.0,55.9089,55.9608,55.883,55.9608,2200.0
2011-07-20 13:00:00,64.75,64.84,64.75,64.84,13600.0,55.9348,56.0126,55.9348,56.0126,13600.0
2011-07-20 13:30:00,64.82,64.98,64.82,64.98,3100.0,55.9953,56.1335,55.9953,56.1335,3100.0
2011-07-20 14:00:00,64.99,65.01,64.95,64.98,8000.0,56.1422,56.1594,56.1076,56.1335,8000.0
2011-07-20 14:30:00,64.99,64.99,64.8,64.8,6100.0,56.1422,56.1422,55.978,55.978,6100.0
2011-07-20 15:00:00,64.86,64.91,64.73,64.81,4400.0,56.0299,56.0731,55.9176,55.9867,4400.0
2011-07-20 15:30:00,64.74,64.84,64.74,64.78,5700.0,55.9262,56.0126,55.9262,55.9608,5700.0
2011-07-21 09:30:00,64.76,64.84,64.25,64.68,40900.0,55.9435,56.0126,55.5029,55.8744,40900.0
2011-07-21 10:00:00,64.79,65.22,64.73,65.22,6100.0,55.9694,56.3409,55.9176,56.3409,6100.0
2011-07-21 10:30:00,65.26,65.3,65.17,65.2,14800.0,56.3754,56.41,56.2977,56.3236,14800.0
2011-07-21 11:00:00,65.15,65.16,64.97,64.97,7000.0,56.2804,56.289,56.1249,56.1249,7000.0
2011-07-21 11:30:00,64.99,64.99,64.78,64.87,13000.0,56.1422,56.1422,55.9608,56.0385,13000.0
2011-07-21 12:00:00,64.89,64.95,64.86,64.87,4300.0,56.0558,56.1076,56.0299,56.0385,4300.0
2011-07-21 12:30:00,64.87,65.24,64.87,65.09,7200.0,56.0385,56.3581,56.0385,56.2286,7200.0
2011-07-21 13:00:00,65.1,65.18,65.04,65.15,9100.0,56.2372,56.3063,56.1854,56.2804,9100.0
2011-07-21 13:30:00,65.18,65.18,65.04,65.13,3100.0,56.3063,56.3063,56.1854,56.2631,3100.0
2011-07-21 14:00:00,65.18,65.19,65.01,65.06,6900.0,56.3063,56.3149,56.1594,56.2026,6900.0
2011-07-21 14:30:00,65.06,65.17,65.05,65.16,4900.0,56.2026,56.2977,56.194,56.289,4900.0
2011-07-21 15:00:00,65.15,65.17,65.06,65.15,4000.0,56.2804,56.2977,56.2026,56.2804,4000.0
2011-07-21 15:30:00,65.12,65.12,64.99,65.03,10300.0,56.2545,56.2545,56.1422,56.1767,10300.0
2011-07-22 09:30:00,65.08,65.46,65.08,65.24,90500.0,56.2199,56.5482,56.2199,56.3581,90500.0
2011-07-22 10:00:00,65.23,65.37,65.12,65.23,51800.0,56.3495,56.4704,56.2545,56.3495,51800.0
2011-07-22 10:30:00,65.25,65.31,65.23,65.29,5700.0,56.3668,56.4186,56.3495,56.4013,5700.0
2011-07-22 11:00:00,65.32,65.38,65.31,65.32,9500.0,56.4272,56.4791,56.4186,56.4272,9500.0
2011-07-22 11:30:00,65.36,65.44,65.33,65.43,3200.0,56.4618,56.5309,56.4359,56.5223,3200.0
2011-07-22 12:00:00,65.48,65.64,65.47,65.63,22100.0,56.5655,56.7037,56.5568,56.695,22100.0
2011-07-22 12:30:00,65.6,65.77,65.6,65.77,3100.0,56.6691,56.816,56.6691,56.816,3100.0
2011-07-22 13:00:00,65.76,65.76,65.71,65.72,3800.0,56.8073,56.8073,56.7641,56.7728,3800.0
2011-07-22 13:30:00,65.75,65.84,65.71,65.83,4600.0,56.7987,56.8764,56.7641,56.8678,4600.0
2011-07-22 14:00:00,65.84,65.88,65.75,65.88,1400.0,56.8764,56.911,56.7987,56.911,1400.0
2011-07-22 14:30:00,65.9,65.9,65.86,65.89,3600.0,56.9283,56.9283,56.8937,56.9196,3600.0
2011-07-22 15:00:00,65.9,65.93,65.79,65.79,5200.0,56.9283,56.9542,56.8333,56.8333,5200.0
2011-07-22 15:30:00,65.82,65.83,65.72,65.81,13300.0,56.8592,56.8678,56.7728,56.8505,13300.0
2011-07-25 09:30:00,65.16,65.51,65.05,65.47,19000.0,56.289,56.5914,56.194,56.5568,19000.0
2011-07-25 10:00:00,65.52,65.65,65.43,65.58,4900.0,56.6,56.7123,56.5223,56.6518,4900.0
2011-07-25 10:30:00,65.62,65.67,65.53,65.59,4500.0,56.6864,56.7296,56.6086,56.6605,4500.0
2011-07-25 11:00:00,65.6,65.77,65.54,65.77,6700.0,56.6691,56.816,56.6173,56.816,6700.0
2011-07-25 11:30:00,65.75,65.82,65.73,65.76,5000.0,56.7987,56.8592,56.7814,56.8073,5000.0
2011-07-25 12:00:00,65.77,65.88,65.77,65.84,2100.0,56.816,56.911,56.816,56.8764,2100.0
2011-07-25 12:30:00,65.9,65.99,65.9,65.95,4800.0,56.9283,57.006,56.9283,56.9715,4800.0
2011-07-25 13:00:00,65.94,65.97,65.88,65.9,1900.0,56.9628,56.9887,56.911,56.9283,1900.0
2011-07-25 13:30:00,65.88,65.91,65.79,65.79,11100.0,56.911,56.9369,56.8333,56.8333,11100.0
2011-07-25 14:00:00,65.79,65.9,65.79,65.88,9200.0,56.8333,56.9283,56.8333,56.911,9200.0
2011-07-25 14:30:00,65.88,65.88,65.74,65.74,16700.0,56.911,56.911,56.7901,56.7901,16700.0
2011-07-25 15:00:00,65.7,65.7,65.53,65.61,7600.0,56.7555,56.7555,56.6086,56.6778,7600.0
2011-07-25 15:30:00,65.63,65.72,65.56,65.61,6400.0,56.695,56.7728,56.6346,56.6778,6400.0
2011-07-26 09:30:00,65.63,65.94,65.6,65.61,11800.0,56.695,56.9628,56.6691,56.6778,11800.0
2011-07-26 10:00:00,65.67,65.72,65.5,65.67,10000.0,56.7296,56.7728,56.5827,56.7296,10000.0
2011-07-26 10:30:00,65.65,65.85,65.62,65.76,1900.0,56.7123,56.8851,56.6864,56.8073,1900.0
2011-07-26 11:00:00,65.84,65.93,65.81,65.93,14300.0,56.8764,56.9542,56.8505,56.9542,14300.0
2011-07-26 11:30:00,65.95,65.95,65.85,65.9,4100.0,56.9715,56.9715,56.8851,56.9283,4100.0
2011-07-26 12:00:00,65.9,66.05,65.89,66.0,4600.0,56.9283,57.0579,56.9196,57.0147,4600.0
2011-07-26 12:30:00,66.0,66.0,65.91,65.95,2100.0,57.0147,57.0147,56.9369,56.9715,2100.0
2011-07-26 13:00:00,65.99,65.99,65.82,65.86,3000.0,57.006,57.006,56.8592,56.8937,3000.0
2011-07-26 13:30:00,65.86,65.91,65.81,65.89,3800.0,56.8937,56.9369,56.8505,56.9196,3800.0
2011-07-26 14:00:00,65.91,66.09,65.9,66.01,6000.0,56.9369,57.0924,56.9283,57.0233,6000.0
2011-07-26 14:30:00,66.0,66.04,65.94,65.95,6600.0,57.0147,57.0492,56.9628,56.9715,6600.0
2011-07-26 15:00:00,65.92,65.97,65.89,65.92,4600.0,56.9456,56.9887,56.9196,56.9456,4600.0
2011-07-26 15:30:00,65.93,65.94,65.75,65.83,9000.0,56.9542,56.9628,56.7987,56.8678,9000.0
2011-07-27 09:30:00,65.17,65.22,64.66,64.67,10900.0,56.2977,56.3409,55.8571,55.8657,10900.0
2011-07-27 10:00:00,64.65,64.67,64.1,64.15,12900.0,55.8485,55.8657,55.3733,55.4165,12900.0
2011-07-27 10:30:00,64.08,64.49,64.03,64.49,12900.0,55.3561,55.7102,55.3129,55.7102,12900.0
2011-07-27 11:00:00,64.43,64.62,64.37,64.54,21400.0,55.6584,55.8225,55.6066,55.7534,21400.0
2011-07-27 11:30:00,64.62,64.68,64.32,64.33,6300.0,55.8225,55.8744,55.5634,55.572,6300.0
2011-07-27 12:00:00,64.33,64.42,64.25,64.32,4700.0,55.572,55.6498,55.5029,55.5634,4700.0
2011-07-27 12:30:00,64.31,64.41,64.28,64.39,2700.0,55.5547,55.6411,55.5288,55.6239,2700.0
2011-07-27 13:00:00,64.29,64.39,64.28,64.28,1200.0,55.5375,55.6239,55.5288,55.5288,1200.0
2011-07-27 13:30:00,64.25,64.39,64.25,64.37,4700.0,55.5029,55.6239,55.5029,55.6066,4700.0
2011-07-27 14:00:00,64.33,64.36,64.09,64.11,7800.0,55.572,55.5979,55.3647,55.382,7800.0
2011-07-27 14:30:00,64.04,64.09,63.94,64.0,31000.0,55.3215,55.3647,55.2351,55.2869,31000.0
2011-07-27 15:00:00,64.07,64.07,63.7,63.84,6200.0,55.3474,55.3474,55.0278,55.1487,6200.0
2011-07-27 15:30:00,63.87,63.92,63.7,63.83,15900.0,55.1746,55.2178,55.0278,55.1401,15900.0
2011-07-28 09:30:00,63.78,63.91,63.51,63.87,17700.0,55.0969,55.2092,54.8637,55.1746,17700.0
2011-07-28 10:00:00,63.94,64.14,63.74,64.01,22400.0,55.2351,55.4079,55.0623,55.2956,22400.0
2011-07-28 10:30:00,64.1,64.23,64.01,64.12,5200.0,55.3733,55.4856,55.2956,55.3906,5200.0
2011-07-28 11:00:00,64.19,64.59,64.15,64.58,5500.0,55.4511,55.7966,55.4165,55.788,5500.0
2011-07-28 11:30:00,64.6,64.6,64.46,64.49,16400.0,55.8053,55.8053,55.6843,55.7102,16400.0
2011-07-28 12:00:00,64.51,64.58,64.37,64.43,19900.0,55.7275,55.788,55.6066,55.6584,19900.0
2011-07-28 12:30:00,64.42,64.46,64.36,64.46,166500.0,55.6498,55.6843,55.5979,55.6843,166500.0
2011-07-28 13:00:00,64.44,64.5,64.35,64.4,18500.0,55.667,55.7189,55.5893,55.6325,18500.0
2011-07-28 13:30:00,64.39,64.5,64.38,64.43,14100.0,55.6239,55.7189,55.6152,55.6584,14100.0
2011-07-28 14:00:00,64.44,64.44,64.1,64.12,9500.0,55.667,55.667,55.3733,55.3906,9500.0
2011-07-28 14:30:00,64.13,64.24,64.0,64.17,19700.0,55.3992,55.4943,55.2869,55.4338,19700.0
2011-07-28 15:00:00,64.13,64.13,63.94,63.94,10900.0,55.3992,55.3992,55.2351,55.2351,10900.0
2011-07-28 15:30:00,63.94,63.99,63.78,63.82,9600.0,55.2351,55.2783,55.0969,55.1315,9600.0
2011-07-29 09:30:00,63.21,63.26,62.78,63.21,40200.0,54.6045,54.6477,54.233,54.6045,40200.0
2011-07-29 10:00:00,63.2,63.39,63.05,63.27,64100.0,54.5959,54.76,54.4663,54.6563,64100.0
2011-07-29 10:30:00,63.32,63.76,63.23,63.76,6600.0,54.6995,55.0796,54.6218,55.0796,6600.0
2011-07-29 11:00:00,63.66,64.0,63.62,63.89,10600.0,54.9932,55.2869,54.9587,55.1919,10600.0
2011-07-29 11:30:00,63.82,63.82,63.72,63.75,4700.0,55.1315,55.1315,55.0451,55.071,4700.0
2011-07-29 12:00:00,63.75,63.76,63.5,63.58,8300.0,55.071,55.0796,54.855,54.9241,8300.0
2011-07-29 12:30:00,63.57,63.63,63.46,63.5,13600.0,54.9155,54.9673,54.8205,54.855,13600.0
2011-07-29 13:00:00,63.46,63.57,63.44,63.48,9400.0,54.8205,54.9155,54.8032,54.8377,9400.0
2011-07-29 13:30:00,63.48,63.75,63.44,63.69,16500.0,54.8377,55.071,54.8032,55.0191,16500.0
2011-07-29 14:00:00,63.68,63.79,63.58,63.61,5500.0,55.0105,55.1055,54.9241,54.95,5500.0
2011-07-29 14:30:00,63.58,63.69,63.52,63.58,3500.0,54.9241,55.0191,54.8723,54.9241,3500.0
2011-07-29 15:00:00,63.53,63.6,63.42,63.42,6100.0,54.8809,54.9414,54.7859,54.7859,6100.0
2011-07-29 15:30:00,63.41,63.46,63.26,63.29,11900.0,54.7773,54.8205,54.6477,54.6736,11900.0
2011-08-01 09:30:00,64.14,64.28,63.55,63.55,48700.0,55.4079,55.5288,54.8982,54.8982,48700.0
2011-08-01 10:00:00,63.46,63.63,62.83,62.96,22500.0,54.8205,54.9673,54.2762,54.3885,22500.0
2011-08-01 10:30:00,63.0,63.18,62.94,62.98,30300.0,54.4231,54.5786,54.3713,54.4058,30300.0
2011-08-01 11:00:00,62.96,62.96,62.7,62.92,23800.0,54.3885,54.3885,54.1639,54.354,23800.0
2011-08-01 11:30:00,62.9,62.9,62.48,62.48,20400.0,54.3367,54.3367,53.9739,53.9739,20400.0
2011-08-01 12:00:00,62.56,62.57,62.35,62.56,13600.0,54.043,54.0516,53.8616,54.043,13600.0
2011-08-01 12:30:00,62.55,62.62,62.45,62.55,4600.0,54.0344,54.0948,53.948,54.0344,4600.0
2011-08-01 13:00:00,62.59,62.69,62.49,62.62,12700.0,54.0689,54.1553,53.9825,54.0948,12700.0
2011-08-01 13:30:00,62.67,62.7,62.65,62.7,10300.0,54.138,54.1639,54.1207,54.1639,10300.0
2011-08-01 14:00:00,62.69,62.7,62.5,62.5,8500.0,54.1553,54.1639,53.9912,53.9912,8500.0
2011-08-01 14:30:00,62.5,62.86,62.5,62.84,10600.0,53.9912,54.3021,53.9912,54.2849,10600.0
2011-08-01 15:00:00,62.88,63.02,62.81,63.0,9500.0,54.3194,54.4404,54.259,54.4231,9500.0
2011-08-01 15:30:00,63.05,63.18,62.85,63.06,43200.0,54.4663,54.5786,54.2935,54.4749,43200.0
2011-08-02 09:30:00,62.67,63.07,62.67,63.06,20600.0,54.138,54.4836,54.138,54.4749,20600.0
2011-08-02 10:00:00,63.16,63.21,63.04,63.1,3800.0,54.5613,54.6045,54.4576,54.5095,3800.0
2011-08-02 10:30:00,63.03,63.15,62.89,62.89,3900.0,54.449,54.5527,54.3281,54.3281,3900.0
2011-08-02 11:00:00,62.83,62.93,62.7,62.81,3100.0,54.2762,54.3626,54.1639,54.259,3100.0
2011-08-02 11:30:00,62.82,62.82,62.74,62.77,2200.0,54.2676,54.2676,54.1985,54.2244,2200.0
2011-08-02 12:00:00,62.77,62.91,62.73,62.85,5000.0,54.2244,54.3453,54.1898,54.2935,5000.0
2011-08-02 12:30:00,62.89,62.89,62.37,62.41,11300.0,54.3281,54.3281,53.8789,53.9134,11300.0
2011-08-02 13:00:00,62.42,62.57,62.41,62.52,4600.0,53.922,54.0516,53.9134,54.0084,4600.0
2011-08-02 13:30:00,62.46,62.46,62.0,62.06,10700.0,53.9566,53.9566,53.5592,53.6111,10700.0
2011-08-02 14:00:00,62.04,62.35,62.04,62.22,4900.0,53.5938,53.8616,53.5938,53.7493,4900.0
2011-08-02 14:30:00,62.15,62.34,62.07,62.32,5800.0,53.6888,53.8529,53.6197,53.8357,5800.0
2011-08-02 15:00:00,62.35,62.37,61.93,61.96,23300.0,53.8616,53.8789,53.4988,53.5247,23300.0
2011-08-02 15:30:00,61.97,62.06,61.61,61.66,82700.0,53.5333,53.6111,53.2223,53.2655,82700.0
2011-08-03 09:30:00,61.69,62.1,61.58,62.1,68900.0,53.2914,53.6456,53.1964,53.6456,68900.0
2011-08-03 10:00:00,62.08,62.1,61.31,61.52,13900.0,53.6283,53.6456,52.9632,53.1446,13900.0
2011-08-03 10:30:00,61.25,61.57,60.83,61.57,36000.0,52.9113,53.1878,52.5485,53.1878,36000.0
2011-08-03 11:00:00,61.56,61.89,61.44,61.74,17300.0,53.1791,53.4642,53.0755,53.3346,17300.0
2011-08-03 11:30:00,61.77,61.96,61.66,61.78,16900.0,53.3605,53.5247,53.2655,53.3692,16900.0
2011-08-03 12:00:00,61.75,61.75,61.35,61.43,16500.0,53.3433,53.3433,52.9977,53.0668,16500.0
2011-08-03 12:30:00,61.47,61.77,61.46,61.68,10200.0,53.1014,53.3605,53.0927,53.2828,10200.0
2011-08-03 13:00:00,61.68,61.78,61.53,61.78,12800.0,53.2828,53.3692,53.1532,53.3692,12800.0
2011-08-03 13:30:00,61.83,62.34,61.83,62.14,9800.0,53.4124,53.8529,53.4124,53.6802,9800.0
2011-08-03 14:00:00,62.2,62.34,62.01,62.01,23300.0,53.732,53.8529,53.5679,53.5679,23300.0
2011-08-03 14:30:00,62.07,62.33,62.04,62.29,24000.0,53.6197,53.8443,53.5938,53.8097,24000.0
2011-08-03 15:00:00,62.36,62.57,62.16,62.43,115900.0,53.8702,54.0516,53.6974,53.9307,115900.0
2011-08-03 15:30:00,62.45,62.55,62.3,62.5,106500.0,53.948,54.0344,53.8184,53.9912,106500.0
2011-08-04 09:30:00,61.71,61.75,61.34,61.6,25300.0,53.3087,53.3433,52.9891,53.2137,25300.0
2011-08-04 10:00:00,61.54,61.68,61.1,61.33,52400.0,53.1619,53.2828,52.7818,52.9804,52400.0
2011-08-04 10:30:00,61.32,61.49,60.87,60.96,14600.0,52.9718,53.1187,52.5831,52.6608,14600.0
2011-08-04 11:00:00,60.94,61.12,60.74,60.74,94600.0,52.6435,52.799,52.4708,52.4708,94600.0
2011-08-04 11:30:00,60.75,60.93,60.39,60.64,26600.0,52.4794,52.6349,52.1684,52.3844,26600.0
2011-08-04 12:00:00,60.67,60.93,60.6,60.91,21400.0,52.4103,52.6349,52.3498,52.6176,21400.0
2011-08-04 12:30:00,60.93,61.17,60.91,60.92,8400.0,52.6349,52.8422,52.6176,52.6263,8400.0
2011-08-04 13:00:00,60.95,61.02,60.77,60.99,12700.0,52.6522,52.7126,52.4967,52.6867,12700.0
2011-08-04 13:30:00,60.92,60.92,60.59,60.67,14500.0,52.6263,52.6263,52.3412,52.4103,14500.0
2011-08-04 14:00:00,60.71,60.72,60.27,60.35,43000.0,52.4449,52.4535,52.0648,52.1339,43000.0
2011-08-04 14:30:00,60.33,60.72,60.27,60.49,58700.0,52.1166,52.4535,52.0648,52.2548,58700.0
2011-08-04 15:00:00,60.47,60.69,60.0,60.0,24000.0,52.2375,52.4276,51.8315,51.8315,24000.0
2011-08-04 15:30:00,59.99,60.16,59.56,59.57,53200.0,51.8229,51.9697,51.4514,51.4601,53200.0
2011-08-05 09:30:00,60.22,60.34,58.36,58.55,108400.0,52.0216,52.1252,50.4148,50.5789,108400.0
2011-08-05 10:00:00,58.42,59.56,58.35,59.43,41900.0,50.4666,51.4514,50.4061,51.3391,41900.0
2011-08-05 10:30:00,59.32,59.32,58.72,59.04,49500.0,51.2441,51.2441,50.7258,51.0022,49500.0
2011-08-05 11:00:00,58.97,59.03,58.14,58.53,89800.0,50.9417,50.9936,50.2247,50.5616,89800.0
2011-08-05 11:30:00,58.5,58.68,57.3,57.48,32800.0,50.5357,50.6912,49.4991,49.6546,32800.0
2011-08-05 12:00:00,57.49,58.78,57.44,58.35,44400.0,49.6632,50.7776,49.62,50.4061,44400.0
2011-08-05 12:30:00,58.48,59.79,58.45,59.49,18600.0,50.5184,51.6501,50.4925,51.3909,18600.0
2011-08-05 13:00:00,59.55,59.74,58.96,59.56,24200.0,51.4428,51.6069,50.9331,51.4514,24200.0
2011-08-05 13:30:00,59.67,59.81,59.25,59.57,28000.0,51.5464,51.6674,51.1836,51.4601,28000.0
2011-08-05 14:00:00,59.6,59.68,59.14,59.3,6500.0,51.486,51.5551,51.0886,51.2268,6500.0
2011-08-05 14:30:00,59.19,59.38,58.91,59.02,64400.0,51.1318,51.2959,50.8899,50.9849,64400.0
2011-08-05 15:00:00,59.08,59.12,58.42,58.55,45400.0,51.0368,51.0713,50.4666,50.5789,45400.0
2011-08-05 15:30:00,58.6,59.2,58.6,59.03,31800.0,50.6221,51.1404,50.6221,50.9936,31800.0
2011-08-08 09:30:00,57.04,58.06,56.86,57.75,101700.0,49.2745,50.1556,49.119,49.8878,101700.0
2011-08-08 10:00:00,57.74,57.84,56.69,56.74,85400.0,49.8792,49.9656,48.9721,49.0153,85400.0
2011-08-08 10:30:00,56.76,57.25,56.57,56.92,70300.0,49.0326,49.4559,48.8685,49.1708,70300.0
2011-08-08 11:00:00,56.93,57.67,56.83,57.34,73100.0,49.1795,49.8187,49.0931,49.5336,73100.0
2011-08-08 11:30:00,57.31,57.53,57.09,57.28,29300.0,49.5077,49.6978,49.3177,49.4818,29300.0
2011-08-08 12:00:00,57.33,57.33,56.91,57.0,20000.0,49.525,49.525,49.1622,49.2399,20000.0
2011-08-08 12:30:00,57.04,57.26,56.95,57.13,9700.0,49.2745,49.4645,49.1967,49.3522,9700.0
2011-08-08 13:00:00,57.15,57.23,56.85,57.06,12600.0,49.3695,49.4386,49.1104,49.2918,12600.0
2011-08-08 13:30:00,57.02,57.04,56.39,56.4,14500.0,49.2572,49.2745,48.713,48.7216,14500.0
2011-08-08 14:00:00,56.43,56.77,55.51,55.9,27300.0,48.7475,49.0412,47.9528,48.2897,27300.0
2011-08-08 14:30:00,55.97,56.35,55.82,56.0,23900.0,48.3502,48.6784,48.2206,48.3761,23900.0
2011-08-08 15:00:00,56.02,56.93,55.92,56.38,28500.0,48.3934,49.1795,48.307,48.7043,28500.0
2011-08-08 15:30:00,56.36,56.45,55.44,55.44,18700.0,48.6871,48.7648,47.8923,47.8923,18700.0
2011-08-09 09:30:00,56.03,56.57,55.53,56.57,43600.0,48.402,48.8685,47.9701,48.8685,43600.0
2011-08-09 10:00:00,56.6,56.94,56.57,56.94,17300.0,48.8944,49.1881,48.8685,49.1881,17300.0
2011-08-09 10:30:00,57.03,57.15,56.69,56.94,153200.0,49.2659,49.3695,48.9721,49.1881,153200.0
2011-08-09 11:00:00,56.85,57.06,56.48,57.06,14500.0,49.1104,49.2918,48.7907,49.2918,14500.0
2011-08-09 11:30:00,57.06,57.16,56.86,57.12,19000.0,49.2918,49.3782,49.119,49.3436,19000.0
2011-08-09 12:00:00,57.12,57.25,57.06,57.12,18700.0,49.3436,49.4559,49.2918,49.3436,18700.0
2011-08-09 12:30:00,57.11,57.24,56.85,56.85,8100.0,49.335,49.4473,49.1104,49.1104,8100.0
2011-08-09 13:00:00,56.83,56.95,56.71,56.79,17000.0,49.0931,49.1967,48.9894,49.0585,17000.0
2011-08-09 13:30:00,56.79,56.8,56.21,56.47,41200.0,49.0585,49.0672,48.5575,48.7821,41200.0
2011-08-09 14:00:00,56.49,56.94,55.49,56.25,18700.0,48.7994,49.1881,47.9355,48.592,18700.0
2011-08-09 14:30:00,56.21,56.22,54.56,55.57,44400.0,48.5575,48.5661,47.1321,48.0046,44400.0
2011-08-09 15:00:00,55.57,56.65,55.24,56.45,48600.0,48.0046,48.9376,47.7195,48.7648,48600.0
2011-08-09 15:30:00,56.41,58.01,56.24,57.96,194900.0,48.7303,50.1124,48.5834,50.0692,194900.0
2011-08-10 09:30:00,56.94,57.15,56.35,56.48,23800.0,49.1881,49.3695,48.6784,48.7907,23800.0
2011-08-10 10:00:00,56.47,56.64,55.98,56.18,31100.0,48.7821,48.9289,48.3588,48.5316,31100.0
2011-08-10 10:30:00,56.17,56.7,55.98,56.33,17600.0,48.5229,48.9808,48.3588,48.6612,17600.0
2011-08-10 11:00:00,56.22,56.37,55.91,55.96,27100.0,48.5661,48.6957,48.2983,48.3415,27100.0
2011-08-10 11:30:00,56.05,56.58,56.0,56.46,12300.0,48.4193,48.8771,48.3761,48.7735,12300.0
2011-08-10 12:00:00,56.44,56.74,56.4,56.46,21700.0,48.7562,49.0153,48.7216,48.7735,21700.0
2011-08-10 12:30:00,56.4,56.73,56.22,56.73,248100.0,48.7216,49.0067,48.5661,49.0067,248100.0
2011-08-10 13:00:00,56.67,56.81,56.29,56.6,68100.0,48.9549,49.0758,48.6266,48.8944,68100.0
2011-08-10 13:30:00,56.55,57.18,56.46,57.05,51300.0,48.8512,49.3954,48.7735,49.2831,51300.0
2011-08-10 14:00:00,57.13,57.56,56.99,57.31,61900.0,49.3522,49.7237,49.2313,49.5077,61900.0
2011-08-10 14:30:00,57.3,57.45,56.8,56.92,63700.0,49.4991,49.6287,49.0672,49.1708,63700.0
2011-08-10 15:00:00,56.75,56.91,56.28,56.43,46400.0,49.024,49.1622,48.618,48.7475,46400.0
2011-08-10 15:30:00,56.37,56.52,55.63,55.77,62500.0,48.6957,48.8253,48.0564,48.1774,62500.0
2011-08-11 09:30:00,56.39,57.0,56.39,56.72,55100.0,48.713,49.2399,48.713,48.9981,55100.0
2011-08-11 10:00:00,56.77,57.5,56.72,57.4,32700.0,49.0412,49.6719,48.9981,49.5855,32700.0
2011-08-11 10:30:00,57.31,57.83,57.19,57.51,15300.0,49.5077,49.9569,49.4041,49.6805,15300.0
2011-08-11 11:00:00,57.5,57.67,57.25,57.5,17800.0,49.6719,49.8187,49.4559,49.6719,17800.0
2011-08-11 11:30:00,57.5,57.68,57.34,57.52,17600.0,49.6719,49.8274,49.5336,49.6891,17600.0
2011-08-11 12:00:00,57.53,57.56,57.31,57.37,42800.0,49.6978,49.7237,49.5077,49.5596,42800.0
2011-08-11 12:30:00,57.45,58.09,57.43,58.08,24000.0,49.6287,50.1815,49.6114,50.1729,24000.0
2011-08-11 13:00:00,57.99,58.04,57.79,57.95,8200.0,50.0952,50.1383,49.9224,50.0606,8200.0
2011-08-11 13:30:00,57.94,58.03,57.73,57.94,21000.0,50.052,50.1297,49.8706,50.052,21000.0
2011-08-11 14:00:00,57.96,58.33,57.95,58.27,22500.0,50.0692,50.3889,50.0606,50.337,22500.0
2011-08-11 14:30:00,58.28,58.35,58.04,58.35,27500.0,50.3457,50.4061,50.1383,50.4061,27500.0
2011-08-11 15:00:00,58.34,58.69,58.3,58.6,39300.0,50.3975,50.6999,50.363,50.6221,39300.0
2011-08-11 15:30:00,58.6,58.86,58.11,58.18,54000.0,50.6221,50.8467,50.1988,50.2593,54000.0
2011-08-12 09:30:00,58.75,58.87,58.16,58.33,34300.0,50.7517,50.8554,50.242,50.3889,34300.0
2011-08-12 10:00:00,58.29,58.45,57.99,58.37,15600.0,50.3543,50.4925,50.0952,50.4234,15600.0
2011-08-12 10:30:00,58.53,58.83,58.38,58.57,6400.0,50.5616,50.8208,50.4321,50.5962,6400.0
2011-08-12 11:00:00,58.63,58.68,58.47,58.63,5000.0,50.648,50.6912,50.5098,50.648,5000.0
2011-08-12 11:30:00,58.71,59.04,58.71,59.0,4500.0,50.7171,51.0022,50.7171,50.9677,4500.0
2011-08-12 12:00:00,59.01,59.01,58.71,58.71,13700.0,50.9763,50.9763,50.7171,50.7171,13700.0
2011-08-12 12:30:00,58.81,58.83,58.6,58.71,16500.0,50.8035,50.8208,50.6221,50.7171,16500.0
2011-08-12 13:00:00,58.78,58.81,58.68,58.72,4300.0,50.7776,50.8035,50.6912,50.7258,4300.0
2011-08-12 13:30:00,58.72,58.97,58.72,58.92,14500.0,50.7258,50.9417,50.7258,50.8985,14500.0
2011-08-12 14:00:00,58.95,59.0,58.6,58.73,7000.0,50.9245,50.9677,50.6221,50.7344,7000.0
2011-08-12 14:30:00,58.64,58.7,58.56,58.64,4300.0,50.6567,50.7085,50.5876,50.6567,4300.0
2011-08-12 15:00:00,58.75,58.79,58.62,58.75,17000.0,50.7517,50.7862,50.6394,50.7517,17000.0
2011-08-12 15:30:00,58.71,58.71,58.5,58.65,9600.0,50.7171,50.7171,50.5357,50.6653,9600.0
2011-08-15 09:30:00,59.07,59.57,59.04,59.33,27800.0,51.0281,51.4601,51.0022,51.2527,27800.0
2011-08-15 10:00:00,59.35,59.6,59.28,59.57,8900.0,51.27,51.486,51.2095,51.4601,8900.0
2011-08-15 10:30:00,59.6,59.6,59.38,59.4,10800.0,51.486,51.486,51.2959,51.3132,10800.0
2011-08-15 11:00:00,59.38,59.4,58.97,59.0,27200.0,51.2959,51.3132,50.9417,50.9677,27200.0
2011-08-15 11:30:00,58.97,59.21,58.89,59.14,13900.0,50.9417,51.1491,50.8726,51.0886,13900.0
2011-08-15 12:00:00,59.21,59.24,59.09,59.14,3200.0,51.1491,51.175,51.0454,51.0886,3200.0
2011-08-15 12:30:00,59.08,59.31,59.08,59.31,7600.0,51.0368,51.2354,51.0368,51.2354,7600.0
2011-08-15 13:00:00,59.32,59.37,59.2,59.3,3600.0,51.2441,51.2873,51.1404,51.2268,3600.0
2011-08-15 13:30:00,59.21,59.39,59.21,59.32,45400.0,51.1491,51.3046,51.1491,51.2441,45400.0
2011-08-15 14:00:00,59.35,59.46,59.34,59.45,9000.0,51.27,51.365,51.2614,51.3564,9000.0
2011-08-15 14:30:00,59.5,59.51,59.35,59.51,7100.0,51.3996,51.4082,51.27,51.4082,7100.0
2011-08-15 15:00:00,59.53,59.66,59.5,59.5,31800.0,51.4255,51.5378,51.3996,51.3996,31800.0
2011-08-15 15:30:00,59.53,59.76,59.49,59.75,10300.0,51.4255,51.6242,51.3909,51.6155,10300.0
2011-08-16 09:30:00,59.15,59.35,59.05,59.15,25400.0,51.0972,51.27,51.0108,51.0972,25400.0
2011-08-16 10:00:00,59.18,59.4,59.07,59.4,11400.0,51.1231,51.3132,51.0281,51.3132,11400.0
2011-08-16 10:30:00,59.43,59.51,59.28,59.51,6800.0,51.3391,51.4082,51.2095,51.4082,6800.0
2011-08-16 11:00:00,59.45,59.49,59.28,59.37,25600.0,51.3564,51.3909,51.2095,51.2873,25600.0
2011-08-16 11:30:00,59.35,59.47,59.3,59.41,4500.0,51.27,51.3737,51.2268,51.3218,4500.0
2011-08-16 12:00:00,59.43,59.64,58.95,58.95,23700.0,51.3391,51.5205,50.9245,50.9245,23700.0
2011-08-16 12:30:00,58.95,59.06,58.75,58.77,9100.0,50.9245,51.0195,50.7517,50.769,9100.0
2011-08-16 13:00:00,58.73,58.73,58.36,58.65,44900.0,50.7344,50.7344,50.4148,50.6653,44900.0
2011-08-16 13:30:00,58.56,58.93,58.56,58.88,7400.0,50.5876,50.9072,50.5876,50.864,7400.0
2011-08-16 14:00:00,58.88,59.07,58.88,58.95,6600.0,50.864,51.0281,50.864,50.9245,6600.0
2011-08-16 14:30:00,58.94,58.94,58.75,58.77,6500.0,50.9158,50.9158,50.7517,50.769,6500.0
2011-08-16 15:00:00,58.91,59.31,58.91,59.31,6300.0,50.8899,51.2354,50.8899,51.2354,6300.0
2011-08-16 15:30:00,59.29,59.36,59.04,59.04,18100.0,51.2182,51.2786,51.0022,51.0022,18100.0
2011-08-17 09:30:00,59.21,59.54,59.0,59.54,21000.0,51.1491,51.4341,50.9677,51.4341,21000.0
2011-08-17 10:00:00,59.52,59.52,59.36,59.46,17600.0,51.4169,51.4169,51.2786,51.365,17600.0
2011-08-17 10:30:00,59.4,59.43,59.03,59.03,10900.0,51.3132,51.3391,50.9936,50.9936,10900.0
2011-08-17 11:00:00,59.0,59.12,58.88,58.88,21700.0,50.9677,51.0713,50.864,50.864,21700.0
2011-08-17 11:30:00,58.9,58.93,58.49,58.51,5000.0,50.8813,50.9072,50.5271,50.5444,5000.0
2011-08-17 12:00:00,58.56,58.56,58.3,58.46,2600.0,50.5876,50.5876,50.363,50.5012,2600.0
2011-08-17 12:30:00,58.57,58.64,58.38,58.46,3900.0,50.5962,50.6567,50.4321,50.5012,3900.0
2011-08-17 13:00:00,58.4,58.41,58.15,58.19,28500.0,50.4493,50.458,50.2334,50.2679,28500.0
2011-08-17 13:30:00,58.27,58.28,58.0,58.2,6300.0,50.337,50.3457,50.1038,50.2766,6300.0
2011-08-17 14:00:00,58.22,58.45,58.22,58.31,3000.0,50.2938,50.4925,50.2938,50.3716,3000.0
2011-08-17 14:30:00,58.34,58.37,58.21,58.34,4400.0,50.3975,50.4234,50.2852,50.3975,4400.0
2011-08-17 15:00:00,58.36,58.52,58.32,58.46,3800.0,50.4148,50.553,50.3802,50.5012,3800.0
2011-08-17 15:30:00,58.44,58.56,58.33,58.53,9500.0,50.4839,50.5876,50.3889,50.5616,9500.0
2011-08-18 09:30:00,56.85,56.85,55.79,55.8,48600.0,49.1104,49.1104,48.1947,48.2033,48600.0
2011-08-18 10:00:00,55.8,55.8,55.0,55.56,11300.0,48.2033,48.2033,47.5122,47.996,11300.0
2011-08-18 10:30:00,55.58,55.58,55.3,55.51,10400.0,48.0133,48.0133,47.7714,47.9528,10400.0
2011-08-18 11:00:00,55.51,55.56,55.34,55.51,9000.0,47.9528,47.996,47.8059,47.9528,9000.0
2011-08-18 11:30:00,55.49,55.84,55.49,55.84,10300.0,47.9355,48.2379,47.9355,48.2379,10300.0
2011-08-18 12:00:00,55.86,56.19,55.66,55.99,25900.0,48.2551,48.5402,48.0824,48.3674,25900.0
2011-08-18 12:30:00,56.01,56.01,55.76,55.81,10700.0,48.3847,48.3847,48.1688,48.2119,10700.0
2011-08-18 13:00:00,55.83,55.86,55.51,55.67,16000.0,48.2292,48.2551,47.9528,48.091,16000.0
2011-08-18 13:30:00,55.65,55.68,55.31,55.31,11700.0,48.0737,48.0996,47.78,47.78,11700.0
2011-08-18 14:00:00,55.39,55.66,55.39,55.58,10200.0,47.8491,48.0824,47.8491,48.0133,10200.0
2011-08-18 14:30:00,55.53,55.6,55.17,55.17,16000.0,47.9701,48.0305,47.6591,47.6591,16000.0
2011-08-18 15:00:00,55.19,55.19,55.0,55.16,22900.0,47.6764,47.6764,47.5122,47.6504,22900.0
2011-08-18 15:30:00,55.19,55.47,54.83,55.32,26600.0,47.6764,47.9182,47.3654,47.7887,26600.0
2011-08-19 09:30:00,54.62,55.27,54.34,55.02,33700.0,47.184,47.7455,46.9421,47.5295,33700.0
2011-08-19 10:00:00,55.19,55.65,55.05,55.57,25200.0,47.6764,48.0737,47.5554,48.0046,25200.0
2011-08-19 10:30:00,55.6,55.6,55.08,55.23,9500.0,48.0305,48.0305,47.5813,47.7109,9500.0
2011-08-19 11:00:00,55.21,55.28,54.73,54.85,13400.0,47.6936,47.7541,47.279,47.3826,13400.0
2011-08-19 11:30:00,54.88,55.01,54.74,55.01,8600.0,47.4086,47.5209,47.2876,47.5209,8600.0
2011-08-19 12:00:00,55.07,55.07,54.75,54.8,12200.0,47.5727,47.5727,47.2963,47.3394,12200.0
2011-08-19 12:30:00,54.87,54.96,54.81,54.81,9500.0,47.3999,47.4777,47.3481,47.3481,9500.0
2011-08-19 13:00:00,54.77,54.86,54.7,54.74,4800.0,47.3135,47.3913,47.2531,47.2876,4800.0
2011-08-19 13:30:00,54.74,54.74,54.41,54.51,13600.0,47.2876,47.2876,47.0025,47.0889,13600.0
2011-08-19 14:00:00,54.51,54.51,54.06,54.07,72700.0,47.0889,47.0889,46.7002,46.7088,72700.0
2011-08-19 14:30:00,54.13,54.32,53.99,54.08,28000.0,46.7607,46.9248,46.6397,46.7175,28000.0
2011-08-19 15:00:00,54.03,54.15,53.81,54.09,11500.0,46.6743,46.7779,46.4842,46.7261,11500.0
2011-08-19 15:30:00,54.11,54.11,53.82,53.88,25200.0,46.7434,46.7434,46.4929,46.5447,25200.0
2011-08-22 09:30:00,54.99,55.09,54.75,54.81,47900.0,47.5036,47.59,47.2963,47.3481,47900.0
2011-08-22 10:00:00,54.78,54.91,54.52,54.83,11500.0,47.3222,47.4345,47.0976,47.3654,11500.0
2011-08-22 10:30:00,54.9,54.97,54.5,54.5,17300.0,47.4258,47.4863,47.0803,47.0803,17300.0
2011-08-22 11:00:00,54.44,54.55,54.23,54.34,20700.0,47.0285,47.1235,46.847,46.9421,20700.0
2011-08-22 11:30:00,54.34,54.35,53.96,53.96,38300.0,46.9421,46.9507,46.6138,46.6138,38300.0
2011-08-22 12:00:00,54.08,54.47,54.08,54.36,7100.0,46.7175,47.0544,46.7175,46.9593,7100.0
2011-08-22 12:30:00,54.36,54.65,54.18,54.62,5200.0,46.9593,47.2099,46.8039,47.184,5200.0
2011-08-22 13:00:00,54.63,54.73,54.51,54.51,8200.0,47.1926,47.279,47.0889,47.0889,8200.0
2011-08-22 13:30:00,54.47,54.47,54.14,54.25,8400.0,47.0544,47.0544,46.7693,46.8643,8400.0
2011-08-22 14:00:00,54.31,54.52,54.28,54.35,15000.0,46.9162,47.0976,46.8902,46.9507,15000.0
2011-08-22 14:30:00,54.3,54.35,54.16,54.18,6000.0,46.9075,46.9507,46.7866,46.8039,6000.0
2011-08-22 15:00:00,54.15,54.43,54.1,54.41,9300.0,46.7779,47.0198,46.7347,47.0025,9300.0
2011-08-22 15:30:00,54.43,54.44,54.12,54.19,6600.0,47.0198,47.0285,46.752,46.8125,6600.0
2011-08-23 09:30:00,54.5,54.96,54.38,54.96,7600.0,47.0803,47.4777,46.9766,47.4777,7600.0
2011-08-23 10:00:00,54.93,55.26,54.93,55.22,7700.0,47.4517,47.7368,47.4517,47.7023,7700.0
2011-08-23 10:30:00,55.19,55.35,55.14,55.17,8800.0,47.6764,47.8146,47.6332,47.6591,8800.0
2011-08-23 11:00:00,55.04,55.18,54.97,55.18,20300.0,47.5468,47.6677,47.4863,47.6677,20300.0
2011-08-23 11:30:00,55.26,55.56,55.2,55.55,6200.0,47.7368,47.996,47.685,47.9873,6200.0
2011-08-23 12:00:00,55.6,55.66,55.52,55.59,15800.0,48.0305,48.0824,47.9614,48.0219,15800.0
2011-08-23 12:30:00,55.63,55.9,55.62,55.9,9600.0,48.0564,48.2897,48.0478,48.2897,9600.0
2011-08-23 13:00:00,55.88,55.91,55.7,55.7,5900.0,48.2724,48.2983,48.1169,48.1169,5900.0
2011-08-23 13:30:00,55.61,55.76,55.36,55.54,10100.0,48.0392,48.1688,47.8232,47.9787,10100.0
2011-08-23 14:00:00,55.54,55.71,55.45,55.71,7700.0,47.9787,48.1256,47.901,48.1256,7700.0
2011-08-23 14:30:00,55.77,55.96,55.76,55.96,3800.0,48.1774,48.3415,48.1688,48.3415,3800.0
2011-08-23 15:00:00,55.97,56.35,55.97,56.17,18100.0,48.3502,48.6784,48.3502,48.5229,18100.0
2011-08-23 15:30:00,56.17,56.42,56.09,56.41,18600.0,48.5229,48.7389,48.4538,48.7303,18600.0
2011-08-24 09:30:00,56.32,56.8,56.16,56.8,10500.0,48.6525,49.0672,48.5143,49.0672,10500.0
2011-08-24 10:00:00,56.87,57.0,56.56,56.56,10800.0,49.1276,49.2399,48.8598,48.8598,10800.0
2011-08-24 10:30:00,56.57,56.58,56.25,56.25,10600.0,48.8685,48.8771,48.592,48.592,10600.0
2011-08-24 11:00:00,56.2,56.43,56.06,56.36,23600.0,48.5488,48.7475,48.4279,48.6871,23600.0
2011-08-24 11:30:00,56.22,56.34,56.06,56.12,16500.0,48.5661,48.6698,48.4279,48.4797,16500.0
2011-08-24 12:00:00,56.03,56.03,55.83,55.96,5900.0,48.402,48.402,48.2292,48.3415,5900.0
2011-08-24 12:30:00,55.99,56.31,55.97,56.31,4800.0,48.3674,48.6439,48.3502,48.6439,4800.0
2011-08-24 13:00:00,56.22,56.46,56.22,56.44,5000.0,48.5661,48.7735,48.5661,48.7562,5000.0
2011-08-24 13:30:00,56.44,56.44,56.22,56.38,7300.0,48.7562,48.7562,48.5661,48.7043,7300.0
2011-08-24 14:00:00,56.38,56.43,56.25,56.27,3700.0,48.7043,48.7475,48.592,48.6093,3700.0
2011-08-24 14:30:00,56.34,56.49,56.32,56.49,9700.0,48.6698,48.7994,48.6525,48.7994,9700.0
2011-08-24 15:00:00,56.53,56.79,56.51,56.77,5800.0,48.8339,49.0585,48.8166,49.0412,5800.0
2011-08-24 15:30:00,56.75,56.96,56.75,56.84,4900.0,49.024,49.2054,49.024,49.1017,4900.0
2011-08-25 09:30:00,56.87,57.15,56.76,56.78,29400.0,49.1276,49.3695,49.0326,49.0499,29400.0
2011-08-25 10:00:00,56.55,56.79,56.37,56.49,8500.0,48.8512,49.0585,48.6957,48.7994,8500.0
2011-08-25 10:30:00,56.4,56.48,56.14,56.14,2800.0,48.7216,48.7907,48.497,48.497,2800.0
2011-08-25 11:00:00,56.24,56.5,56.13,56.44,7800.0,48.5834,48.808,48.4884,48.7562,7800.0
2011-08-25 11:30:00,56.46,56.46,56.21,56.35,7600.0,48.7735,48.7735,48.5575,48.6784,7600.0
2011-08-25 12:00:00,56.41,56.41,56.1,56.1,1000.0,48.7303,48.7303,48.4625,48.4625,1000.0
2011-08-25 12:30:00,56.18,56.18,55.84,56.01,6400.0,48.5316,48.5316,48.2379,48.3847,6400.0
2011-08-25 13:00:00,56.02,56.22,55.97,56.19,9400.0,48.3934,48.5661,48.3502,48.5402,9400.0
2011-08-25 13:30:00,56.21,56.28,56.14,56.25,10200.0,48.5575,48.618,48.497,48.592,10200.0
2011-08-25 14:00:00,56.27,56.34,56.13,56.22,4700.0,48.6093,48.6698,48.4884,48.5661,4700.0
2011-08-25 14:30:00,56.25,56.29,55.95,55.95,13000.0,48.592,48.6266,48.3329,48.3329,13000.0
2011-08-25 15:00:00,55.93,56.26,55.91,56.09,2800.0,48.3156,48.6007,48.2983,48.4538,2800.0
2011-08-25 15:30:00,56.05,56.05,55.78,55.98,3800.0,48.4193,48.4193,48.186,48.3588,3800.0
2011-08-26 09:30:00,55.73,55.95,55.43,55.75,10400.0,48.1428,48.3329,47.8837,48.1601,10400.0
2011-08-26 10:00:00,55.55,56.46,55.16,56.25,14500.0,47.9873,48.7735,47.6504,48.592,14500.0
2011-08-26 10:30:00,56.26,56.81,56.13,56.63,27900.0,48.6007,49.0758,48.4884,48.9203,27900.0
2011-08-26 11:00:00,56.53,57.15,56.53,56.82,10200.0,48.8339,49.3695,48.8339,49.0844,10200.0
2011-08-26 11:30:00,56.82,56.97,56.78,56.93,4500.0,49.0844,49.214,49.0499,49.1795,4500.0
2011-08-26 12:00:00,57.15,57.36,57.14,57.2,7100.0,49.3695,49.5509,49.3609,49.4127,7100.0
2011-08-26 12:30:00,57.29,57.29,57.07,57.18,1800.0,49.4905,49.4905,49.3004,49.3954,1800.0
2011-08-26 13:00:00,57.1,57.32,57.05,57.18,7500.0,49.3263,49.5164,49.2831,49.3954,7500.0
2011-08-26 13:30:00,57.32,57.46,57.3,57.35,11300.0,49.5164,49.6373,49.4991,49.5423,11300.0
2011-08-26 14:00:00,57.41,57.48,57.18,57.18,4000.0,49.5941,49.6546,49.3954,49.3954,4000.0
2011-08-26 14:30:00,57.2,57.32,57.14,57.29,5700.0,49.4127,49.5164,49.3609,49.4905,5700.0
2011-08-26 15:00:00,57.18,57.18,56.87,56.87,3700.0,49.3954,49.3954,49.1276,49.1276,3700.0
2011-08-26 15:30:00,57.01,57.26,57.01,57.23,6700.0,49.2486,49.4645,49.2486,49.4386,6700.0
2011-08-29 09:30:00,57.91,58.44,57.91,58.37,14900.0,50.026,50.4839,50.026,50.4234,14900.0
2011-08-29 10:00:00,58.39,58.57,58.32,58.45,8500.0,50.4407,50.5962,50.3802,50.4925,8500.0
2011-08-29 10:30:00,58.44,58.49,58.39,58.39,6400.0,50.4839,50.5271,50.4407,50.4407,6400.0
2011-08-29 11:00:00,58.46,58.46,58.34,58.41,8300.0,50.5012,50.5012,50.3975,50.458,8300.0
2011-08-29 11:30:00,58.41,58.61,58.39,58.61,5700.0,50.458,50.6307,50.4407,50.6307,5700.0
2011-08-29 12:00:00,58.64,58.66,58.63,58.64,3700.0,50.6567,50.6739,50.648,50.6567,3700.0
2011-08-29 12:30:00,58.65,58.71,58.61,58.69,1700.0,50.6653,50.7171,50.6307,50.6999,1700.0
2011-08-29 13:00:00,58.71,58.79,58.69,58.75,5300.0,50.7171,50.7862,50.6999,50.7517,5300.0
2011-08-29 13:30:00,58.71,58.73,58.65,58.67,5500.0,50.7171,50.7344,50.6653,50.6826,5500.0
2011-08-29 14:00:00,58.74,58.77,58.73,58.76,5500.0,50.743,50.769,50.7344,50.7603,5500.0
2011-08-29 14:30:00,58.8,58.89,58.77,58.77,15500.0,50.7949,50.8726,50.769,50.769,15500.0
2011-08-29 15:00:00,58.82,58.93,58.78,58.93,4600.0,50.8122,50.9072,50.7776,50.9072,4600.0
2011-08-29 15:30:00,58.89,59.05,58.86,59.0,14200.0,50.8726,51.0108,50.8467,50.9677,14200.0
2011-08-30 09:30:00,58.85,58.94,58.61,58.81,16300.0,50.8381,50.9158,50.6307,50.8035,16300.0
2011-08-30 10:00:00,58.66,58.68,58.34,58.65,17300.0,50.6739,50.6912,50.3975,50.6653,17300.0
2011-08-30 10:30:00,58.71,58.79,58.56,58.7,8000.0,50.7171,50.7862,50.5876,50.7085,8000.0
2011-08-30 11:00:00,58.81,59.04,58.77,59.04,7600.0,50.8035,51.0022,50.769,51.0022,7600.0
2011-08-30 11:30:00,59.01,59.25,59.01,59.21,33300.0,50.9763,51.1836,50.9763,51.1491,33300.0
2011-08-30 12:00:00,59.25,59.25,59.03,59.1,2700.0,51.1836,51.1836,50.9936,51.054,2700.0
2011-08-30 12:30:00,59.07,59.08,58.77,58.77,21800.0,51.0281,51.0368,50.769,50.769,21800.0
2011-08-30 13:00:00,58.79,59.03,58.76,58.98,5900.0,50.7862,50.9936,50.7603,50.9504,5900.0
2011-08-30 13:30:00,58.91,58.98,58.8,58.96,2600.0,50.8899,50.9504,50.7949,50.9331,2600.0
2011-08-30 14:00:00,59.0,59.26,58.86,59.26,9100.0,50.9677,51.1923,50.8467,51.1923,9100.0
2011-08-30 14:30:00,59.3,59.34,59.09,59.29,21000.0,51.2268,51.2614,51.0454,51.2182,21000.0
2011-08-30 15:00:00,59.27,59.3,59.23,59.28,4300.0,51.2009,51.2268,51.1663,51.2095,4300.0
2011-08-30 15:30:00,59.33,59.51,59.18,59.18,10600.0,51.2527,51.4082,51.1231,51.1231,10600.0
2011-08-31 09:30:00,59.61,59.73,59.39,59.65,42800.0,51.4946,51.5983,51.3046,51.5292,42800.0
2011-08-31 10:00:00,59.74,60.0,59.67,59.83,35700.0,51.6069,51.8315,51.5464,51.6847,35700.0
2011-08-31 10:30:00,59.84,59.97,59.65,59.65,305200.0,51.6933,51.8056,51.5292,51.5292,305200.0
2011-08-31 11:00:00,59.69,59.69,59.37,59.5,21200.0,51.5637,51.5637,51.2873,51.3996,21200.0
2011-08-31 11:30:00,59.35,59.45,59.14,59.14,4200.0,51.27,51.3564,51.0886,51.0886,4200.0
2011-08-31 12:00:00,59.17,59.46,59.14,59.44,17800.0,51.1145,51.365,51.0886,51.3478,17800.0
2011-08-31 12:30:00,59.43,59.55,59.43,59.55,5400.0,51.3391,51.4428,51.3391,51.4428,5400.0
2011-08-31 13:00:00,59.57,59.57,59.32,59.35,22500.0,51.4601,51.4601,51.2441,51.27,22500.0
2011-08-31 13:30:00,59.36,59.45,59.16,59.16,13400.0,51.2786,51.3564,51.1059,51.1059,13400.0
2011-08-31 14:00:00,59.21,59.21,59.0,59.2,3000.0,51.1491,51.1491,50.9677,51.1404,3000.0
2011-08-31 14:30:00,59.15,59.15,58.78,58.78,12300.0,51.0972,51.0972,50.7776,50.7776,12300.0
2011-08-31 15:00:00,58.93,59.11,58.78,58.99,2100.0,50.9072,51.0627,50.7776,50.959,2100.0
2011-08-31 15:30:00,58.94,59.29,58.94,59.18,5300.0,50.9158,51.2182,50.9158,51.1231,5300.0
2011-09-01 09:30:00,59.28,59.46,59.11,59.28,48100.0,51.2095,51.365,51.0627,51.2095,48100.0
2011-09-01 10:00:00,59.31,59.76,59.31,59.45,10200.0,51.2354,51.6242,51.2354,51.3564,10200.0
2011-09-01 10:30:00,59.31,59.41,59.19,59.19,7200.0,51.2354,51.3218,51.1318,51.1318,7200.0
2011-09-01 11:00:00,59.19,59.25,59.05,59.19,5700.0,51.1318,51.1836,51.0108,51.1318,5700.0
2011-09-01 11:30:00,59.27,59.29,59.14,59.24,3300.0,51.2009,51.2182,51.0886,51.175,3300.0
2011-09-01 12:00:00,59.22,59.22,59.09,59.15,2700.0,51.1577,51.1577,51.0454,51.0972,2700.0
2011-09-01 12:30:00,59.18,59.18,58.94,58.97,3400.0,51.1231,51.1231,50.9158,50.9417,3400.0
2011-09-01 13:00:00,58.94,58.97,58.83,58.88,17800.0,50.9158,50.9417,50.8208,50.864,17800.0
2011-09-01 13:30:00,58.86,58.88,58.63,58.65,3000.0,50.8467,50.864,50.648,50.6653,3000.0
2011-09-01 14:00:00,58.58,58.64,58.46,58.53,22300.0,50.6048,50.6567,50.5012,50.5616,22300.0
2011-09-01 14:30:00,58.62,58.76,58.61,58.64,5200.0,50.6394,50.7603,50.6307,50.6567,5200.0
2011-09-01 15:00:00,58.55,58.73,58.47,58.6,4200.0,50.5789,50.7344,50.5098,50.6221,4200.0
2011-09-01 15:30:00,58.5,58.6,58.43,58.47,12100.0,50.5357,50.6221,50.4753,50.5098,12100.0
2011-09-02 09:30:00,57.34,57.53,57.19,57.34,20700.0,49.5336,49.6978,49.4041,49.5336,20700.0
2011-09-02 10:00:00,57.43,57.64,57.42,57.46,7100.0,49.6114,49.7928,49.6028,49.6373,7100.0
2011-09-02 10:30:00,57.41,57.41,57.23,57.37,17000.0,49.5941,49.5941,49.4386,49.5596,17000.0
2011-09-02 11:00:00,57.37,57.52,57.37,57.5,10000.0,49.5596,49.6891,49.5596,49.6719,10000.0
2011-09-02 11:30:00,57.47,57.55,57.36,57.36,17000.0,49.6459,49.7151,49.5509,49.5509,17000.0
2011-09-02 12:00:00,57.42,57.47,57.39,57.39,6200.0,49.6028,49.6459,49.5768,49.5768,6200.0
2011-09-02 12:30:00,57.39,57.39,57.35,57.36,4200.0,49.5768,49.5768,49.5423,49.5509,4200.0
2011-09-02 13:00:00,57.39,57.39,57.16,57.19,8800.0,49.5768,49.5768,49.3782,49.4041,8800.0
2011-09-02 13:30:00,57.15,57.21,57.1,57.1,5600.0,49.3695,49.4213,49.3263,49.3263,5600.0
2011-09-02 14:00:00,57.1,57.13,56.9,56.94,3800.0,49.3263,49.3522,49.1535,49.1881,3800.0
2011-09-02 14:30:00,56.8,56.87,56.7,56.8,3300.0,49.0672,49.1276,48.9808,49.0672,3300.0
2011-09-02 15:00:00,56.76,56.88,56.67,56.88,3500.0,49.0326,49.1363,48.9549,49.1363,3500.0
2011-09-02 15:30:00,56.84,57.08,56.84,56.98,7900.0,49.1017,49.309,49.1017,49.2227,7900.0
2011-09-06 09:30:00,55.49,55.81,55.39,55.79,37700.0,47.9355,48.2119,47.8491,48.1947,37700.0
2011-09-06 10:00:00,56.2,56.2,55.46,55.46,11700.0,48.5488,48.5488,47.9096,47.9096,11700.0
2011-09-06 10:30:00,55.4,55.58,55.3,55.58,17400.0,47.8578,48.0133,47.7714,48.0133,17400.0
2011-09-06 11:00:00,55.65,55.83,55.54,55.83,9300.0,48.0737,48.2292,47.9787,48.2292,9300.0
2011-09-06 11:30:00,55.91,55.91,55.65,55.8,7100.0,48.2983,48.2983,48.0737,48.2033,7100.0
2011-09-06 12:00:00,55.8,56.0,55.76,55.91,1900.0,48.2033,48.3761,48.1688,48.2983,1900.0
2011-09-06 12:30:00,55.88,55.88,55.78,55.82,1800.0,48.2724,48.2724,48.186,48.2206,1800.0
2011-09-06 13:00:00,55.82,56.07,55.82,56.02,1300.0,48.2206,48.4365,48.2206,48.3934,1300.0
2011-09-06 13:30:00,55.9,56.23,55.87,56.23,6200.0,48.2897,48.5748,48.2638,48.5748,6200.0
2011-09-06 14:00:00,56.18,56.55,56.14,56.55,11200.0,48.5316,48.8512,48.497,48.8512,11200.0
2011-09-06 14:30:00,56.41,56.46,56.23,56.23,38100.0,48.7303,48.7735,48.5748,48.5748,38100.0
2011-09-06 15:00:00,56.12,56.2,56.02,56.2,5400.0,48.4797,48.5488,48.3934,48.5488,5400.0
2011-09-06 15:30:00,56.06,56.78,56.04,56.68,20400.0,48.4279,49.0499,48.4106,48.9635,20400.0
2011-09-07 09:30:00,57.61,57.79,57.52,57.75,20600.0,49.7669,49.9224,49.6891,49.8878,20600.0
2011-09-07 10:00:00,57.75,57.82,57.68,57.76,11300.0,49.8878,49.9483,49.8274,49.8965,11300.0
2011-09-07 10:30:00,57.61,57.73,57.54,57.61,13000.0,49.7669,49.8706,49.7064,49.7669,13000.0
2011-09-07 11:00:00,57.58,57.87,57.57,57.86,127600.0,49.741,49.9915,49.7323,49.9829,127600.0
2011-09-07 11:30:00,57.88,57.9,57.77,57.9,12000.0,50.0001,50.0174,49.9051,50.0174,12000.0
2011-09-07 12:00:00,57.88,57.89,57.81,57.82,7800.0,50.0001,50.0088,49.9397,49.9483,7800.0
2011-09-07 12:30:00,57.94,57.95,57.9,57.91,1000.0,50.052,50.0606,50.0174,50.026,1000.0
2011-09-07 13:00:00,58.03,58.05,58.02,58.04,1300.0,50.1297,50.147,50.1211,50.1383,1300.0
2011-09-07 13:30:00,58.07,58.07,57.91,57.93,4200.0,50.1643,50.1643,50.026,50.0433,4200.0
2011-09-07 14:00:00,58.03,58.2,58.03,58.2,4700.0,50.1297,50.2766,50.1297,50.2766,4700.0
2011-09-07 14:30:00,58.24,58.33,58.24,58.29,7100.0,50.3111,50.3889,50.3111,50.3543,7100.0
2011-09-07 15:00:00,58.22,58.28,58.2,58.2,2100.0,50.2938,50.3457,50.2766,50.2766,2100.0
2011-09-07 15:30:00,58.24,58.31,58.15,58.31,5700.0,50.3111,50.3716,50.2334,50.3716,5700.0
2011-09-08 09:30:00,58.11,58.57,58.11,58.25,43400.0,50.1988,50.5962,50.1988,50.3198,43400.0
2011-09-08 10:00:00,58.18,58.74,58.18,58.71,5000.0,50.2593,50.743,50.2593,50.7171,5000.0
2011-09-08 10:30:00,58.77,58.89,58.75,58.89,4400.0,50.769,50.8726,50.7517,50.8726,4400.0
2011-09-08 11:00:00,59.0,59.03,58.79,58.8,7200.0,50.9677,50.9936,50.7862,50.7949,7200.0
2011-09-08 11:30:00,58.73,58.87,58.47,58.48,35800.0,50.7344,50.8554,50.5098,50.5184,35800.0
2011-09-08 12:00:00,58.43,58.61,58.4,58.49,5400.0,50.4753,50.6307,50.4493,50.5271,5400.0
2011-09-08 12:30:00,58.36,58.51,58.31,58.48,3700.0,50.4148,50.5444,50.3716,50.5184,3700.0
2011-09-08 13:00:00,58.53,58.53,58.37,58.47,2700.0,50.5616,50.5616,50.4234,50.5098,2700.0
2011-09-08 13:30:00,58.42,58.48,58.05,58.13,4800.0,50.4666,50.5184,50.147,50.2161,4800.0
2011-09-08 14:00:00,58.08,58.28,57.98,57.99,5600.0,50.1729,50.3457,50.0865,50.0952,5600.0
2011-09-08 14:30:00,58.02,58.19,58.02,58.1,4100.0,50.1211,50.2679,50.1211,50.1902,4100.0
2011-09-08 15:00:00,58.06,58.14,57.85,58.14,4000.0,50.1556,50.2247,49.9742,50.2247,4000.0
2011-09-08 15:30:00,58.11,58.26,57.99,57.99,40900.0,50.1988,50.3284,50.0952,50.0952,40900.0
2011-09-09 09:30:00,57.59,57.68,57.19,57.47,13500.0,49.7496,49.8274,49.4041,49.6459,13500.0
2011-09-09 10:00:00,57.56,57.72,57.38,57.72,4800.0,49.7237,49.8619,49.5682,49.8619,4800.0
2011-09-09 10:30:00,57.74,57.87,57.65,57.69,1900.0,49.8792,49.9915,49.8014,49.836,1900.0
2011-09-09 11:00:00,57.74,57.74,57.12,57.12,16100.0,49.8792,49.8792,49.3436,49.3436,16100.0
2011-09-09 11:30:00,57.16,57.28,56.75,56.85,16400.0,49.3782,49.4818,49.024,49.1104,16400.0
2011-09-09 12:00:00,56.82,56.86,56.65,56.78,13000.0,49.0844,49.119,48.9376,49.0499,13000.0
2011-09-09 12:30:00,56.75,56.89,56.5,56.89,8800.0,49.024,49.1449,48.808,49.1449,8800.0
2011-09-09 13:00:00,56.8,57.05,56.75,56.8,4100.0,49.0672,49.2831,49.024,49.0672,4100.0
2011-09-09 13:30:00,56.76,56.76,56.58,56.58,5600.0,49.0326,49.0326,48.8771,48.8771,5600.0
2011-09-09 14:00:00,56.57,56.72,56.51,56.55,2800.0,48.8685,48.9981,48.8166,48.8512,2800.0
2011-09-09 14:30:00,56.43,56.6,56.35,56.4,2300.0,48.7475,48.8944,48.6784,48.7216,2300.0
2011-09-09 15:00:00,56.29,56.49,56.29,56.4,5500.0,48.6266,48.7994,48.6266,48.7216,5500.0
2011-09-09 15:30:00,56.46,56.83,56.46,56.66,49300.0,48.7735,49.0931,48.7735,48.9462,49300.0
2011-09-12 09:30:00,56.0,56.88,56.0,56.87,95800.0,48.3761,49.1363,48.3761,49.1276,95800.0
2011-09-12 10:00:00,56.79,57.02,56.63,56.63,11900.0,49.0585,49.2572,48.9203,48.9203,11900.0
2011-09-12 10:30:00,56.6,56.6,56.36,56.36,18300.0,48.8944,48.8944,48.6871,48.6871,18300.0
2011-09-12 11:00:00,56.34,56.73,56.34,56.73,7600.0,48.6698,49.0067,48.6698,49.0067,7600.0
2011-09-12 11:30:00,56.68,56.91,56.68,56.71,6300.0,48.9635,49.1622,48.9635,48.9894,6300.0
2011-09-12 12:00:00,56.65,56.73,56.47,56.62,6100.0,48.9376,49.0067,48.7821,48.9117,6100.0
2011-09-12 12:30:00,56.62,56.62,56.4,56.47,2000.0,48.9117,48.9117,48.7216,48.7821,2000.0
2011-09-12 13:00:00,56.49,56.6,56.39,56.39,3300.0,48.7994,48.8944,48.713,48.713,3300.0
2011-09-12 13:30:00,56.33,56.35,56.15,56.33,3300.0,48.6612,48.6784,48.5057,48.6612,3300.0
2011-09-12 14:00:00,56.25,56.29,56.03,56.2,9700.0,48.592,48.6266,48.402,48.5488,9700.0
2011-09-12 14:30:00,56.25,56.78,56.25,56.41,13700.0,48.592,49.0499,48.592,48.7303,13700.0
2011-09-12 15:00:00,56.44,56.62,56.34,56.61,10100.0,48.7562,48.9117,48.6698,48.903,10100.0
2011-09-12 15:30:00,56.71,57.37,56.7,57.36,13000.0,48.9894,49.5596,48.9808,49.5509,13000.0
2011-09-13 09:30:00,57.65,57.78,57.3,57.75,11100.0,49.8014,49.9137,49.4991,49.8878,11100.0
2011-09-13 10:00:00,57.78,58.0,57.74,57.86,7800.0,49.9137,50.1038,49.8792,49.9829,7800.0
2011-09-13 10:30:00,57.91,57.91,57.56,57.63,3900.0,50.026,50.026,49.7237,49.7842,3900.0
2011-09-13 11:00:00,57.58,57.6,57.43,57.48,3100.0,49.741,49.7583,49.6114,49.6546,3100.0
2011-09-13 11:30:00,57.5,57.73,57.5,57.71,4500.0,49.6719,49.8706,49.6719,49.8533,4500.0
2011-09-13 12:00:00,57.61,57.76,57.53,57.68,3800.0,49.7669,49.8965,49.6978,49.8274,3800.0
2011-09-13 12:30:00,57.73,57.85,57.68,57.78,74100.0,49.8706,49.9742,49.8274,49.9137,74100.0
2011-09-13 13:00:00,57.9,58.0,57.9,57.97,3100.0,50.0174,50.1038,50.0174,50.0779,3100.0
2011-09-13 13:30:00,57.96,58.18,57.88,58.12,6500.0,50.0692,50.2593,50.0001,50.2075,6500.0
2011-09-13 14:00:00,58.12,58.33,58.04,58.33,7300.0,50.2075,50.3889,50.1383,50.3889,7300.0
2011-09-13 14:30:00,58.33,58.33,58.04,58.13,13100.0,50.3889,50.3889,50.1383,50.2161,13100.0
2011-09-13 15:00:00,58.14,58.17,57.82,58.06,10100.0,50.2247,50.2507,49.9483,50.1556,10100.0
2011-09-13 15:30:00,58.14,58.32,58.09,58.19,18900.0,50.2247,50.3802,50.1815,50.2679,18900.0
2011-09-14 09:30:00,58.51,58.77,58.45,58.73,21200.0,50.5444,50.769,50.4925,50.7344,21200.0
2011-09-14 10:00:00,58.61,58.61,57.98,58.23,15600.0,50.6307,50.6307,50.0865,50.3025,15600.0
2011-09-14 10:30:00,58.18,58.39,58.11,58.34,13600.0,50.2593,50.4407,50.1988,50.3975,13600.0
2011-09-14 11:00:00,58.35,58.69,58.29,58.69,7800.0,50.4061,50.6999,50.3543,50.6999,7800.0
2011-09-14 11:30:00,58.7,58.84,58.62,58.81,40800.0,50.7085,50.8294,50.6394,50.8035,40800.0
2011-09-14 12:00:00,58.81,58.82,58.7,58.81,3200.0,50.8035,50.8122,50.7085,50.8035,3200.0
2011-09-14 12:30:00,58.95,58.98,58.88,58.93,5800.0,50.9245,50.9504,50.864,50.9072,5800.0
2011-09-14 13:00:00,58.9,58.94,58.9,58.92,3500.0,50.8813,50.9158,50.8813,50.8985,3500.0
2011-09-14 13:30:00,58.92,59.2,58.92,59.04,20800.0,50.8985,51.1404,50.8985,51.0022,20800.0
2011-09-14 14:00:00,59.04,59.35,59.04,59.28,12100.0,51.0022,51.27,51.0022,51.2095,12100.0
2011-09-14 14:30:00,59.25,59.44,59.18,59.41,7700.0,51.1836,51.3478,51.1231,51.3218,7700.0
2011-09-14 15:00:00,59.47,59.85,59.47,59.85,12500.0,51.3737,51.7019,51.3737,51.7019,12500.0
2011-09-14 15:30:00,59.75,59.84,59.21,59.21,21400.0,51.6155,51.6933,51.1491,51.1491,21400.0
2011-09-15 09:30:00,59.87,59.92,59.52,59.76,28900.0,51.7192,51.7624,51.4169,51.6242,28900.0
2011-09-15 10:00:00,59.67,60.0,59.6,59.65,9800.0,51.5464,51.8315,51.486,51.5292,9800.0
2011-09-15 10:30:00,59.59,59.61,59.37,59.53,17800.0,51.4773,51.4946,51.2873,51.4255,17800.0
2011-09-15 11:00:00,59.42,59.65,59.31,59.58,7100.0,51.3305,51.5292,51.2354,51.4687,7100.0
2011-09-15 11:30:00,59.62,59.77,59.62,59.67,5300.0,51.5032,51.6328,51.5032,51.5464,5300.0
2011-09-15 12:00:00,59.73,59.82,59.66,59.77,11700.0,51.5983,51.676,51.5378,51.6328,11700.0
2011-09-15 12:30:00,59.85,59.95,59.85,59.94,2800.0,51.7019,51.7883,51.7019,51.7797,2800.0
2011-09-15 13:00:00,59.94,60.07,59.94,60.04,41200.0,51.7797,51.892,51.7797,51.8661,41200.0
2011-09-15 13:30:00,59.93,60.0,59.9,60.0,4600.0,51.771,51.8315,51.7451,51.8315,4600.0
2011-09-15 14:00:00,60.05,60.23,60.05,60.11,7400.0,51.8747,52.0302,51.8747,51.9265,7400.0
2011-09-15 14:30:00,60.14,60.25,60.14,60.24,4100.0,51.9525,52.0475,51.9525,52.0388,4100.0
2011-09-15 15:00:00,60.33,60.33,60.02,60.04,5800.0,52.1166,52.1166,51.8488,51.8661,5800.0
2011-09-15 15:30:00,60.07,60.22,60.07,60.2,67800.0,51.892,52.0216,51.892,52.0043,67800.0
2011-09-16 09:30:00,60.44,60.69,60.44,60.55,25200.0,52.2116,52.4276,52.2116,52.3066,25200.0
2011-09-16 10:00:00,60.6,60.82,60.48,60.48,11400.0,52.3498,52.5399,52.2462,52.2462,11400.0
2011-09-16 10:30:00,60.52,60.54,60.22,60.29,10000.0,52.2807,52.298,52.0216,52.082,10000.0
2011-09-16 11:00:00,60.35,60.43,60.25,60.35,7800.0,52.1339,52.203,52.0475,52.1339,7800.0
2011-09-16 11:30:00,60.3,60.53,60.29,60.51,13000.0,52.0907,52.2894,52.082,52.2721,13000.0
2011-09-16 12:00:00,60.51,60.54,60.42,60.54,18900.0,52.2721,52.298,52.1943,52.298,18900.0
2011-09-16 12:30:00,60.5,60.72,60.5,60.64,11800.0,52.2634,52.4535,52.2634,52.3844,11800.0
2011-09-16 13:00:00,60.61,60.61,60.54,60.56,3400.0,52.3585,52.3585,52.298,52.3153,3400.0
2011-09-16 13:30:00,60.56,60.59,60.4,60.43,3200.0,52.3153,52.3412,52.1771,52.203,3200.0
2011-09-16 14:00:00,60.47,60.55,60.43,60.53,5600.0,52.2375,52.3066,52.203,52.2894,5600.0
2011-09-16 14:30:00,60.52,60.65,60.52,60.62,5600.0,52.2807,52.393,52.2807,52.3671,5600.0
2011-09-16 15:00:00,60.63,60.63,60.5,60.5,4300.0,52.3757,52.3757,52.2634,52.2634,4300.0
2011-09-16 15:30:00,60.47,60.7,60.47,60.65,6400.0,52.2375,52.4362,52.2375,52.393,6400.0
2011-09-19 09:30:00,59.89,59.92,59.43,59.45,17200.0,51.7365,51.7624,51.3391,51.3564,17200.0
2011-09-19 10:00:00,59.46,59.63,59.38,59.61,17500.0,51.365,51.5119,51.2959,51.4946,17500.0
2011-09-19 10:30:00,59.66,59.69,59.48,59.69,9800.0,51.5378,51.5637,51.3823,51.5637,9800.0
2011-09-19 11:00:00,59.69,60.16,59.69,60.1,8900.0,51.5637,51.9697,51.5637,51.9179,8900.0
2011-09-19 11:30:00,60.08,60.4,60.05,60.33,2600.0,51.9006,52.1771,51.8747,52.1166,2600.0
2011-09-19 12:00:00,60.23,60.35,60.04,60.04,5500.0,52.0302,52.1339,51.8661,51.8661,5500.0
2011-09-19 12:30:00,60.08,60.14,59.94,59.97,5900.0,51.9006,51.9525,51.7797,51.8056,5900.0
2011-09-19 13:00:00,59.9,60.04,59.88,60.0,4700.0,51.7451,51.8661,51.7278,51.8315,4700.0
2011-09-19 13:30:00,60.06,60.16,60.03,60.14,2600.0,51.8833,51.9697,51.8574,51.9525,2600.0
2011-09-19 14:00:00,60.1,60.26,60.03,60.18,12500.0,51.9179,52.0561,51.8574,51.987,12500.0
2011-09-19 14:30:00,60.18,60.4,60.14,60.15,5100.0,51.987,52.1771,51.9525,51.9611,5100.0
2011-09-19 15:00:00,60.15,60.71,60.05,60.61,10300.0,51.9611,52.4449,51.8747,52.3585,10300.0
2011-09-19 15:30:00,60.78,60.88,60.55,60.59,20200.0,52.5053,52.5917,52.3066,52.3412,20200.0
2011-09-20 09:30:00,60.95,60.97,60.5,60.67,30200.0,52.6522,52.6695,52.2634,52.4103,30200.0
2011-09-20 10:00:00,60.76,61.01,60.6,61.01,13400.0,52.488,52.704,52.3498,52.704,13400.0
2011-09-20 10:30:00,60.97,61.18,60.95,61.12,6500.0,52.6695,52.8509,52.6522,52.799,6500.0
2011-09-20 11:00:00,61.21,61.3,61.17,61.22,9900.0,52.8768,52.9545,52.8422,52.8854,9900.0
2011-09-20 11:30:00,61.24,61.4,61.14,61.4,15800.0,52.9027,53.0409,52.8163,53.0409,15800.0
2011-09-20 12:00:00,61.39,61.39,61.18,61.29,5300.0,53.0323,53.0323,52.8509,52.9459,5300.0
2011-09-20 12:30:00,61.26,61.27,61.07,61.23,9600.0,52.92,52.9286,52.7558,52.8941,9600.0
2011-09-20 13:00:00,61.22,61.27,61.08,61.19,3200.0,52.8854,52.9286,52.7645,52.8595,3200.0
2011-09-20 13:30:00,61.16,61.2,60.99,61.08,25700.0,52.8336,52.8681,52.6867,52.7645,25700.0
2011-09-20 14:00:00,61.03,61.23,61.03,61.13,29000.0,52.7213,52.8941,52.7213,52.8077,29000.0
2011-09-20 14:30:00,61.11,61.14,60.74,60.87,10200.0,52.7904,52.8163,52.4708,52.5831,10200.0
2011-09-20 15:00:00,60.75,60.83,60.28,60.36,14600.0,52.4794,52.5485,52.0734,52.1425,14600.0
2011-09-20 15:30:00,60.26,60.47,60.19,60.23,74800.0,52.0561,52.2375,51.9956,52.0302,74800.0
2011-09-21 09:30:00,60.47,60.97,60.47,60.83,56200.0,52.2375,52.6695,52.2375,52.5485,56200.0
2011-09-21 10:00:00,60.83,60.87,60.6,60.6,4600.0,52.5485,52.5831,52.3498,52.3498,4600.0
2011-09-21 10:30:00,60.61,60.61,60.23,60.25,5300.0,52.3585,52.3585,52.0302,52.0475,5300.0
2011-09-21 11:00:00,60.37,60.52,60.37,60.49,10500.0,52.1511,52.2807,52.1511,52.2548,10500.0
2011-09-21 11:30:00,60.51,60.82,60.51,60.8,6200.0,52.2721,52.5399,52.2721,52.5226,6200.0
2011-09-21 12:00:00,60.85,60.87,60.69,60.69,1900.0,52.5658,52.5831,52.4276,52.4276,1900.0
2011-09-21 12:30:00,60.71,60.95,60.68,60.84,5800.0,52.4449,52.6522,52.4189,52.5572,5800.0
2011-09-21 13:00:00,60.85,60.92,60.8,60.85,3400.0,52.5658,52.6263,52.5226,52.5658,3400.0
2011-09-21 13:30:00,60.88,60.88,60.78,60.78,1300.0,52.5917,52.5917,52.5053,52.5053,1300.0
2011-09-21 14:00:00,60.81,60.99,60.53,60.7,7800.0,52.5312,52.6867,52.2894,52.4362,7800.0
2011-09-21 14:30:00,60.85,60.87,60.24,60.51,8700.0,52.5658,52.5831,52.0388,52.2721,8700.0
2011-09-21 15:00:00,60.44,60.78,60.39,60.41,5300.0,52.2116,52.5053,52.1684,52.1857,5300.0
2011-09-21 15:30:00,60.4,60.4,59.37,59.41,21300.0,52.1771,52.1771,51.2873,51.3218,21300.0
2011-09-22 09:30:00,57.72,57.93,57.29,57.37,22800.0,49.8619,50.0433,49.4905,49.5596,22800.0
2011-09-22 10:00:00,57.61,58.21,57.51,57.99,10100.0,49.7669,50.2852,49.6805,50.0952,10100.0
2011-09-22 10:30:00,58.0,58.2,57.97,58.02,4100.0,50.1038,50.2766,50.0779,50.1211,4100.0
2011-09-22 11:00:00,57.81,57.88,57.66,57.66,6500.0,49.9397,50.0001,49.8101,49.8101,6500.0
2011-09-22 11:30:00,57.73,57.95,57.65,57.71,28400.0,49.8706,50.0606,49.8014,49.8533,28400.0
2011-09-22 12:00:00,57.56,57.6,57.25,57.51,14000.0,49.7237,49.7583,49.4559,49.6805,14000.0
2011-09-22 12:30:00,57.5,57.92,57.48,57.8,7400.0,49.6719,50.0347,49.6546,49.931,7400.0
2011-09-22 13:00:00,57.83,57.83,57.31,57.41,11100.0,49.9569,49.9569,49.5077,49.5941,11100.0
2011-09-22 13:30:00,57.41,57.41,56.9,56.9,5800.0,49.5941,49.5941,49.1535,49.1535,5800.0
2011-09-22 14:00:00,56.88,57.41,56.75,57.41,9500.0,49.1363,49.5941,49.024,49.5941,9500.0
2011-09-22 14:30:00,57.38,57.43,57.05,57.05,45900.0,49.5682,49.6114,49.2831,49.2831,45900.0
2011-09-22 15:00:00,57.0,57.13,56.56,56.84,30800.0,49.2399,49.3522,48.8598,49.1017,30800.0
2011-09-22 15:30:00,56.86,57.63,56.84,57.46,38500.0,49.119,49.7842,49.1017,49.6373,38500.0
2011-09-23 09:30:00,56.96,57.75,56.96,57.54,28500.0,49.2054,49.8878,49.2054,49.7064,28500.0
2011-09-23 10:00:00,57.48,57.6,57.17,57.45,8000.0,49.6546,49.7583,49.3868,49.6287,8000.0
2011-09-23 10:30:00,57.55,57.82,57.44,57.77,8300.0,49.7151,49.9483,49.62,49.9051,8300.0
2011-09-23 11:00:00,57.73,58.1,57.7,57.97,10400.0,49.8706,50.1902,49.8446,50.0779,10400.0
2011-09-23 11:30:00,58.03,58.07,57.63,57.81,10900.0,50.1297,50.1643,49.7842,49.9397,10900.0
2011-09-23 12:00:00,57.77,57.98,57.72,57.77,6500.0,49.9051,50.0865,49.8619,49.9051,6500.0
2011-09-23 12:30:00,57.8,57.86,57.63,57.82,5000.0,49.931,49.9829,49.7842,49.9483,5000.0
2011-09-23 13:00:00,57.56,57.79,57.56,57.79,1800.0,49.7237,49.9224,49.7237,49.9224,1800.0
2011-09-23 13:30:00,57.72,58.17,57.72,58.16,10900.0,49.8619,50.2507,49.8619,50.242,10900.0
2011-09-23 14:00:00,58.15,58.27,57.8,57.81,5000.0,50.2334,50.337,49.931,49.9397,5000.0
2011-09-23 14:30:00,57.82,57.94,57.7,57.7,5900.0,49.9483,50.052,49.8446,49.8446,5900.0
2011-09-23 15:00:00,57.77,58.09,57.71,58.09,6600.0,49.9051,50.1815,49.8533,50.1815,6600.0
2011-09-23 15:30:00,58.1,58.15,57.91,58.08,20600.0,50.1902,50.2334,50.026,50.1729,20600.0
2011-09-26 09:30:00,58.42,58.43,57.65,57.65,29700.0,50.4666,50.4753,49.8014,49.8014,29700.0
2011-09-26 10:00:00,57.64,57.72,57.3,57.58,15900.0,49.7928,49.8619,49.4991,49.741,15900.0
2011-09-26 10:30:00,57.66,57.78,57.18,57.78,25000.0,49.8101,49.9137,49.3954,49.9137,25000.0
2011-09-26 11:00:00,57.81,58.07,57.73,58.05,6000.0,49.9397,50.1643,49.8706,50.147,6000.0
2011-09-26 11:30:00,58.01,58.4,57.97,58.36,5300.0,50.1124,50.4493,50.0779,50.4148,5300.0
2011-09-26 12:00:00,58.32,58.32,58.1,58.11,4300.0,50.3802,50.3802,50.1902,50.1988,4300.0
2011-09-26 12:30:00,58.11,58.11,57.71,57.75,2700.0,50.1988,50.1988,49.8533,49.8878,2700.0
2011-09-26 13:00:00,57.71,57.71,57.47,57.63,12600.0,49.8533,49.8533,49.6459,49.7842,12600.0
2011-09-26 13:30:00,57.77,57.77,57.45,57.45,2500.0,49.9051,49.9051,49.6287,49.6287,2500.0
2011-09-26 14:00:00,57.55,57.91,57.55,57.86,7000.0,49.7151,50.026,49.7151,49.9829,7000.0
2011-09-26 14:30:00,58.08,58.15,57.97,58.11,6100.0,50.1729,50.2334,50.0779,50.1988,6100.0
2011-09-26 15:00:00,58.25,58.45,58.19,58.44,7400.0,50.3198,50.4925,50.2679,50.4839,7400.0
2011-09-26 15:30:00,58.38,58.9,58.37,58.83,10400.0,50.4321,50.8813,50.4234,50.8208,10400.0
2011-09-27 09:30:00,59.92,60.0,59.51,60.0,36900.0,51.7624,51.8315,51.4082,51.8315,36900.0
2011-09-27 10:00:00,60.02,60.06,59.72,59.88,5200.0,51.8488,51.8833,51.5896,51.7278,5200.0
2011-09-27 10:30:00,59.92,60.27,59.9,60.27,14900.0,51.7624,52.0648,51.7451,52.0648,14900.0
2011-09-27 11:00:00,60.36,60.36,60.17,60.26,6900.0,52.1425,52.1425,51.9784,52.0561,6900.0
2011-09-27 11:30:00,60.14,60.32,60.04,60.12,20900.0,51.9525,52.1079,51.8661,51.9352,20900.0
2011-09-27 12:00:00,60.11,60.37,60.11,60.31,1800.0,51.9265,52.1511,51.9265,52.0993,1800.0
2011-09-27 12:30:00,60.22,60.24,60.04,60.18,6400.0,52.0216,52.0388,51.8661,51.987,6400.0
2011-09-27 13:00:00,60.22,60.34,60.22,60.34,5300.0,52.0216,52.1252,52.0216,52.1252,5300.0
2011-09-27 13:30:00,60.38,60.53,60.33,60.51,2700.0,52.1598,52.2894,52.1166,52.2721,2700.0
2011-09-27 14:00:00,60.56,60.59,60.38,60.38,5200.0,52.3153,52.3412,52.1598,52.1598,5200.0
2011-09-27 14:30:00,60.39,60.51,60.28,60.28,11400.0,52.1684,52.2721,52.0734,52.0734,11400.0
2011-09-27 15:00:00,60.21,60.21,59.77,59.77,6800.0,52.0129,52.0129,51.6328,51.6328,6800.0
2011-09-27 15:30:00,59.69,59.82,59.28,59.58,20700.0,51.5637,51.676,51.2095,51.4687,20700.0
2011-09-28 09:30:00,59.82,60.13,59.65,59.98,18000.0,51.676,51.9438,51.5292,51.8142,18000.0
2011-09-28 10:00:00,59.91,59.96,59.48,59.57,12500.0,51.7538,51.797,51.3823,51.4601,12500.0
2011-09-28 10:30:00,59.61,59.68,59.37,59.63,10500.0,51.4946,51.5551,51.2873,51.5119,10500.0
2011-09-28 11:00:00,59.55,59.64,59.36,59.49,6700.0,51.4428,51.5205,51.2786,51.3909,6700.0
2011-09-28 11:30:00,59.57,59.82,59.41,59.82,31900.0,51.4601,51.676,51.3218,51.676,31900.0
2011-09-28 12:00:00,59.82,59.82,59.54,59.59,8000.0,51.676,51.676,51.4341,51.4773,8000.0
2011-09-28 12:30:00,59.59,59.66,59.46,59.66,4400.0,51.4773,51.5378,51.365,51.5378,4400.0
2011-09-28 13:00:00,59.55,59.55,59.24,59.27,6000.0,51.4428,51.4428,51.175,51.2009,6000.0
2011-09-28 13:30:00,59.23,59.28,58.95,59.02,7400.0,51.1663,51.2095,50.9245,50.9849,7400.0
2011-09-28 14:00:00,58.98,59.11,58.9,59.04,10400.0,50.9504,51.0627,50.8813,51.0022,10400.0
2011-09-28 14:30:00,59.02,59.24,59.02,59.24,10800.0,50.9849,51.175,50.9849,51.175,10800.0
2011-09-28 15:00:00,59.19,59.44,59.09,59.1,7300.0,51.1318,51.3478,51.0454,51.054,7300.0
2011-09-28 15:30:00,59.07,59.09,58.5,58.55,19600.0,51.0281,51.0454,50.5357,50.5789,19600.0
2011-09-29 09:30:00,59.51,59.63,59.35,59.36,16300.0,51.4082,51.5119,51.27,51.2786,16300.0
2011-09-29 10:00:00,59.32,59.34,58.78,58.78,23400.0,51.2441,51.2614,50.7776,50.7776,23400.0
2011-09-29 10:30:00,58.73,58.8,58.41,58.51,12500.0,50.7344,50.7949,50.458,50.5444,12500.0
2011-09-29 11:00:00,58.7,58.75,58.49,58.51,19600.0,50.7085,50.7517,50.5271,50.5444,19600.0
2011-09-29 11:30:00,58.82,59.0,58.72,58.93,6400.0,50.8122,50.9677,50.7258,50.9072,6400.0
2011-09-29 12:00:00,58.89,59.01,58.76,58.87,4200.0,50.8726,50.9763,50.7603,50.8554,4200.0
2011-09-29 12:30:00,58.85,58.85,58.5,58.61,5000.0,50.8381,50.8381,50.5357,50.6307,5000.0
2011-09-29 13:00:00,58.57,58.77,58.43,58.43,4200.0,50.5962,50.769,50.4753,50.4753,4200.0
2011-09-29 13:30:00,58.43,58.43,57.87,58.0,14800.0,50.4753,50.4753,49.9915,50.1038,14800.0
2011-09-29 14:00:00,58.0,58.0,57.36,57.75,9000.0,50.1038,50.1038,49.5509,49.8878,9000.0
2011-09-29 14:30:00,57.74,57.89,57.44,57.73,9400.0,49.8792,50.0088,49.62,49.8706,9400.0
2011-09-29 15:00:00,57.73,57.81,57.39,57.77,15600.0,49.8706,49.9397,49.5768,49.9051,15600.0
2011-09-29 15:30:00,57.75,58.38,57.73,58.38,74400.0,49.8878,50.4321,49.8706,50.4321,74400.0
2011-09-30 09:30:00,57.65,57.67,57.28,57.36,17800.0,49.8014,49.8187,49.4818,49.5509,17800.0
2011-09-30 10:00:00,57.29,57.9,57.29,57.9,3900.0,49.4905,50.0174,49.4905,50.0174,3900.0
2011-09-30 10:30:00,57.74,57.74,57.47,57.47,31100.0,49.8792,49.8792,49.6459,49.6459,31100.0
2011-09-30 11:00:00,57.46,57.92,57.46,57.79,7000.0,49.6373,50.0347,49.6373,49.9224,7000.0
2011-09-30 11:30:00,57.85,58.0,57.78,57.85,8500.0,49.9742,50.1038,49.9137,49.9742,8500.0
2011-09-30 12:00:00,57.84,57.9,57.66,57.73,10300.0,49.9656,50.0174,49.8101,49.8706,10300.0
2011-09-30 12:30:00,57.73,57.75,57.55,57.55,1600.0,49.8706,49.8878,49.7151,49.7151,1600.0
2011-09-30 13:00:00,57.46,57.58,57.44,57.55,4000.0,49.6373,49.741,49.62,49.7151,4000.0
2011-09-30 13:30:00,57.56,57.75,57.56,57.59,3600.0,49.7237,49.8878,49.7237,49.7496,3600.0
2011-09-30 14:00:00,57.6,57.63,57.18,57.3,18800.0,49.7583,49.7842,49.3954,49.4991,18800.0
2011-09-30 14:30:00,57.26,57.45,57.12,57.36,26500.0,49.4645,49.6287,49.3436,49.5509,26500.0
2011-09-30 15:00:00,57.32,57.49,57.14,57.14,25800.0,49.5164,49.6632,49.3609,49.3609,25800.0
2011-09-30 15:30:00,57.15,57.24,56.76,56.76,29400.0,49.3695,49.4473,49.0326,49.0326,29400.0
2011-10-03 09:30:00,56.31,56.63,56.08,56.12,37300.0,48.6439,48.9203,48.4452,48.4797,37300.0
2011-10-03 10:00:00,56.11,57.12,56.11,56.78,8100.0,48.4711,49.3436,48.4711,49.0499,8100.0
2011-10-03 10:30:00,56.8,56.8,56.33,56.46,16600.0,49.0672,49.0672,48.6612,48.7735,16600.0
2011-10-03 11:00:00,56.31,56.77,56.29,56.61,11900.0,48.6439,49.0412,48.6266,48.903,11900.0
2011-10-03 11:30:00,56.71,56.84,56.53,56.76,3400.0,48.9894,49.1017,48.8339,49.0326,3400.0
2011-10-03 12:00:00,56.7,56.7,56.41,56.5,10700.0,48.9808,48.9808,48.7303,48.808,10700.0
2011-10-03 12:30:00,56.39,56.44,55.99,56.05,10000.0,48.713,48.7562,48.3674,48.4193,10000.0
2011-10-03 13:00:00,55.94,55.94,55.65,55.77,7400.0,48.3242,48.3242,48.0737,48.1774,7400.0
2011-10-03 13:30:00,55.9,55.9,55.44,55.66,23700.0,48.2897,48.2897,47.8923,48.0824,23700.0
2011-10-03 14:00:00,55.63,55.83,55.57,55.61,55200.0,48.0564,48.2292,48.0046,48.0392,55200.0
2011-10-03 14:30:00,55.58,55.65,55.28,55.42,14200.0,48.0133,48.0737,47.7541,47.875,14200.0
2011-10-03 15:00:00,55.45,55.79,55.39,55.44,48600.0,47.901,48.1947,47.8491,47.8923,48600.0
2011-10-03 15:30:00,55.46,55.9,55.24,55.24,19500.0,47.9096,48.2897,47.7195,47.7195,19500.0
2011-10-04 09:30:00,54.81,55.03,54.5,54.66,55300.0,47.3481,47.5381,47.0803,47.2185,55300.0
2011-10-04 10:00:00,54.7,55.21,54.49,54.85,25100.0,47.2531,47.6936,47.0717,47.3826,25100.0
2011-10-04 10:30:00,54.88,55.6,54.84,55.57,10600.0,47.4086,48.0305,47.374,48.0046,10600.0
2011-10-04 11:00:00,55.47,55.92,55.42,55.68,20700.0,47.9182,48.307,47.875,48.0996,20700.0
2011-10-04 11:30:00,55.66,55.88,55.44,55.74,19100.0,48.0824,48.2724,47.8923,48.1515,19100.0
2011-10-04 12:00:00,55.9,56.21,55.88,55.94,8400.0,48.2897,48.5575,48.2724,48.3242,8400.0
2011-10-04 12:30:00,55.92,56.06,55.75,55.79,8600.0,48.307,48.4279,48.1601,48.1947,8600.0
2011-10-04 13:00:00,55.77,55.79,55.46,55.49,5700.0,48.1774,48.1947,47.9096,47.9355,5700.0
2011-10-04 13:30:00,55.58,55.62,55.27,55.31,6300.0,48.0133,48.0478,47.7455,47.78,6300.0
2011-10-04 14:00:00,55.36,55.41,54.73,54.92,10400.0,47.8232,47.8664,47.279,47.4431,10400.0
2011-10-04 14:30:00,55.01,55.31,54.64,54.7,17600.0,47.5209,47.78,47.2012,47.2531,17600.0
2011-10-04 15:00:00,54.68,55.2,54.36,55.08,11600.0,47.2358,47.685,46.9593,47.5813,11600.0
2011-10-04 15:30:00,55.23,56.73,55.23,56.73,15100.0,47.7109,49.0067,47.7109,49.0067,15100.0
2011-10-05 09:30:00,56.58,56.58,56.12,56.32,15100.0,48.8771,48.8771,48.4797,48.6525,15100.0
2011-10-05 10:00:00,56.44,57.05,56.44,56.84,21800.0,48.7562,49.2831,48.7562,49.1017,21800.0
2011-10-05 10:30:00,56.87,57.6,56.87,57.6,5700.0,49.1276,49.7583,49.1276,49.7583,5700.0
2011-10-05 11:00:00,57.61,57.63,57.32,57.42,11400.0,49.7669,49.7842,49.5164,49.6028,11400.0
2011-10-05 11:30:00,57.4,57.79,57.4,57.66,9900.0,49.5855,49.9224,49.5855,49.8101,9900.0
2011-10-05 12:00:00,57.73,57.73,57.24,57.24,5300.0,49.8706,49.8706,49.4473,49.4473,5300.0
2011-10-05 12:30:00,57.18,57.36,57.14,57.31,7900.0,49.3954,49.5509,49.3609,49.5077,7900.0
2011-10-05 13:00:00,57.46,57.67,57.46,57.67,4700.0,49.6373,49.8187,49.6373,49.8187,4700.0
2011-10-05 13:30:00,57.67,58.0,57.56,57.94,11400.0,49.8187,50.1038,49.7237,50.052,11400.0
2011-10-05 14:00:00,57.96,58.01,57.86,57.98,7500.0,50.0692,50.1124,49.9829,50.0865,7500.0
2011-10-05 14:30:00,57.76,58.06,57.66,57.96,6500.0,49.8965,50.1556,49.8101,50.0692,6500.0
2011-10-05 15:00:00,57.88,57.97,57.69,57.76,8700.0,50.0001,50.0779,49.836,49.8965,8700.0
2011-10-05 15:30:00,57.86,58.25,57.86,58.06,16900.0,49.9829,50.3198,49.9829,50.1556,16900.0
2011-10-06 09:30:00,58.07,58.21,57.69,57.87,28100.0,50.1643,50.2852,49.836,49.9915,28100.0
2011-10-06 10:00:00,57.8,58.53,57.76,58.45,41600.0,49.931,50.5616,49.8965,50.4925,41600.0
2011-10-06 10:30:00,58.44,58.75,58.41,58.43,29900.0,50.4839,50.7517,50.458,50.4753,29900.0
2011-10-06 11:00:00,58.44,58.75,58.33,58.66,30600.0,50.4839,50.7517,50.3889,50.6739,30600.0
2011-10-06 11:30:00,58.71,58.89,58.68,58.77,22900.0,50.7171,50.8726,50.6912,50.769,22900.0
2011-10-06 12:00:00,58.81,58.95,58.72,58.93,12000.0,50.8035,50.9245,50.7258,50.9072,12000.0
2011-10-06 12:30:00,58.93,59.0,58.7,58.71,13600.0,50.9072,50.9677,50.7085,50.7171,13600.0
2011-10-06 13:00:00,58.7,58.82,58.52,58.52,12500.0,50.7085,50.8122,50.553,50.553,12500.0
2011-10-06 13:30:00,58.57,58.64,58.38,58.61,27600.0,50.5962,50.6567,50.4321,50.6307,27600.0
2011-10-06 14:00:00,58.67,58.91,58.54,58.84,12900.0,50.6826,50.8899,50.5703,50.8294,12900.0
2011-10-06 14:30:00,58.86,58.89,58.63,58.86,32000.0,50.8467,50.8726,50.648,50.8467,32000.0
2011-10-06 15:00:00,58.86,58.95,58.56,58.7,13000.0,50.8467,50.9245,50.5876,50.7085,13000.0
2011-10-06 15:30:00,58.66,59.13,58.66,59.13,29800.0,50.6739,51.08,50.6739,51.08,29800.0
2011-10-07 09:30:00,59.27,59.32,58.95,59.23,17900.0,51.2009,51.2441,50.9245,51.1663,17900.0
2011-10-07 10:00:00,59.33,59.45,59.1,59.43,20600.0,51.2527,51.3564,51.054,51.3391,20600.0
2011-10-07 10:30:00,59.36,59.5,59.05,59.08,31400.0,51.2786,51.3996,51.0108,51.0368,31400.0
2011-10-07 11:00:00,59.03,59.03,58.64,58.73,14500.0,50.9936,50.9936,50.6567,50.7344,14500.0
2011-10-07 11:30:00,58.86,58.98,58.82,58.95,5900.0,50.8467,50.9504,50.8122,50.9245,5900.0
2011-10-07 12:00:00,59.0,59.08,58.5,58.7,14900.0,50.9677,51.0368,50.5357,50.7085,14900.0
2011-10-07 12:30:00,58.64,58.66,58.53,58.54,5100.0,50.6567,50.6739,50.5616,50.5703,5100.0
2011-10-07 13:00:00,58.6,58.75,58.45,58.71,4800.0,50.6221,50.7517,50.4925,50.7171,4800.0
2011-10-07 13:30:00,58.68,58.91,58.55,58.9,17300.0,50.6912,50.8899,50.5789,50.8813,17300.0
2011-10-07 14:00:00,58.88,59.11,58.76,58.98,9400.0,50.864,51.0627,50.7603,50.9504,9400.0
2011-10-07 14:30:00,58.97,59.06,58.81,58.99,11500.0,50.9417,51.0195,50.8035,50.959,11500.0
2011-10-07 15:00:00,58.96,59.44,58.89,59.43,15300.0,50.9331,51.3478,50.8726,51.3391,15300.0
2011-10-07 15:30:00,59.49,59.49,58.67,58.71,12400.0,51.3909,51.3909,50.6826,50.7171,12400.0
2011-10-10 09:30:00,59.64,60.08,59.64,60.05,17800.0,51.5205,51.9006,51.5205,51.8747,17800.0
2011-10-10 10:00:00,60.18,60.53,60.14,60.42,18400.0,51.987,52.2894,51.9525,52.1943,18400.0
2011-10-10 10:30:00,60.45,60.51,60.34,60.4,10300.0,52.2202,52.2721,52.1252,52.1771,10300.0
2011-10-10 11:00:00,60.34,60.41,60.31,60.31,2800.0,52.1252,52.1857,52.0993,52.0993,2800.0
2011-10-10 11:30:00,60.45,60.48,60.43,60.46,1300.0,52.2202,52.2462,52.203,52.2289,1300.0
2011-10-10 12:00:00,60.5,60.51,60.41,60.41,2800.0,52.2634,52.2721,52.1857,52.1857,2800.0
2011-10-10 12:30:00,60.43,60.46,60.33,60.33,1600.0,52.203,52.2289,52.1166,52.1166,1600.0
2011-10-10 13:00:00,60.37,60.51,60.37,60.45,3900.0,52.1511,52.2721,52.1511,52.2202,3900.0
2011-10-10 13:30:00,60.45,60.5,60.4,60.5,6500.0,52.2202,52.2634,52.1771,52.2634,6500.0
2011-10-10 14:00:00,60.47,60.5,60.33,60.44,4000.0,52.2375,52.2634,52.1166,52.2116,4000.0
2011-10-10 14:30:00,60.49,60.49,60.36,60.36,3500.0,52.2548,52.2548,52.1425,52.1425,3500.0
2011-10-10 15:00:00,60.33,60.34,60.03,60.09,11100.0,52.1166,52.1252,51.8574,51.9093,11100.0
2011-10-10 15:30:00,60.04,60.69,60.04,60.69,9500.0,51.8661,52.4276,51.8661,52.4276,9500.0
2011-10-11 09:30:00,60.59,60.81,60.54,60.73,11500.0,52.3412,52.5312,52.298,52.4621,11500.0
2011-10-11 10:00:00,60.68,61.06,60.63,61.03,7900.0,52.4189,52.7472,52.3757,52.7213,7900.0
2011-10-11 10:30:00,61.13,61.27,61.08,61.08,9500.0,52.8077,52.9286,52.7645,52.7645,9500.0
2011-10-11 11:00:00,61.09,61.11,60.99,61.02,9300.0,52.7731,52.7904,52.6867,52.7126,9300.0
2011-10-11 11:30:00,61.02,61.25,61.02,61.21,21600.0,52.7126,52.9113,52.7126,52.8768,21600.0
2011-10-11 12:00:00,61.19,61.24,61.11,61.15,8000.0,52.8595,52.9027,52.7904,52.8249,8000.0
2011-10-11 12:30:00,61.2,61.2,60.92,61.06,91200.0,52.8681,52.8681,52.6263,52.7472,91200.0
2011-10-11 13:00:00,61.02,61.06,60.89,61.03,33200.0,52.7126,52.7472,52.6003,52.7213,33200.0
2011-10-11 13:30:00,61.06,61.19,61.01,61.17,31600.0,52.7472,52.8595,52.704,52.8422,31600.0
2011-10-11 14:00:00,61.22,61.22,61.1,61.1,3400.0,52.8854,52.8854,52.7818,52.7818,3400.0
2011-10-11 14:30:00,61.01,61.08,60.92,60.96,6400.0,52.704,52.7645,52.6263,52.6608,6400.0
2011-10-11 15:00:00,61.14,61.25,61.0,61.0,6800.0,52.8163,52.9113,52.6954,52.6954,6800.0
2011-10-11 15:30:00,61.04,61.21,61.02,61.05,29600.0,52.7299,52.8768,52.7126,52.7386,29600.0
2011-10-12 09:30:00,61.77,61.92,61.63,61.91,27300.0,53.3605,53.4901,53.2396,53.4815,27300.0
2011-10-12 10:00:00,61.88,62.02,61.78,61.91,9600.0,53.4556,53.5765,53.3692,53.4815,9600.0
2011-10-12 10:30:00,61.94,62.07,61.8,61.8,18000.0,53.5074,53.6197,53.3865,53.3865,18000.0
2011-10-12 11:00:00,61.84,61.99,61.78,61.99,7600.0,53.421,53.5506,53.3692,53.5506,7600.0
2011-10-12 11:30:00,62.0,62.08,61.93,61.98,5000.0,53.5592,53.6283,53.4988,53.542,5000.0
2011-10-12 12:00:00,61.91,61.94,61.84,61.9,1500.0,53.4815,53.5074,53.421,53.4728,1500.0
2011-10-12 12:30:00,61.88,62.02,61.85,61.98,19900.0,53.4556,53.5765,53.4296,53.542,19900.0
2011-10-12 13:00:00,62.01,62.11,61.95,61.95,23500.0,53.5679,53.6543,53.516,53.516,23500.0
2011-10-12 13:30:00,62.01,62.06,61.86,61.91,11400.0,53.5679,53.6111,53.4383,53.4815,11400.0
2011-10-12 14:00:00,61.92,62.08,61.88,61.99,16000.0,53.4901,53.6283,53.4556,53.5506,16000.0
2011-10-12 14:30:00,62.04,62.14,61.65,61.7,15500.0,53.5938,53.6802,53.2569,53.3001,15500.0
2011-10-12 15:00:00,61.73,61.87,61.67,61.82,30400.0,53.326,53.4469,53.2742,53.4037,30400.0
2011-10-12 15:30:00,61.82,61.87,61.5,61.56,29400.0,53.4037,53.4469,53.1273,53.1791,29400.0
2011-10-13 09:30:00,61.34,61.53,61.25,61.35,13300.0,52.9891,53.1532,52.9113,52.9977,13300.0
2011-10-13 10:00:00,61.4,61.61,61.4,61.49,20500.0,53.0409,53.2223,53.0409,53.1187,20500.0
2011-10-13 10:30:00,61.55,61.64,61.43,61.46,6600.0,53.1705,53.2482,53.0668,53.0927,6600.0
2011-10-13 11:00:00,61.37,61.53,61.36,61.47,5400.0,53.015,53.1532,53.0064,53.1014,5400.0
2011-10-13 11:30:00,61.47,61.81,61.47,61.78,15400.0,53.1014,53.3951,53.1014,53.3692,15400.0
2011-10-13 12:00:00,61.74,61.83,61.67,61.67,42000.0,53.3346,53.4124,53.2742,53.2742,42000.0
2011-10-13 12:30:00,61.66,61.76,61.59,61.76,1300.0,53.2655,53.3519,53.205,53.3519,1300.0
2011-10-13 13:00:00,61.72,61.9,61.63,61.85,5200.0,53.3173,53.4728,53.2396,53.4296,5200.0
2011-10-13 13:30:00,61.87,61.97,61.82,61.85,5600.0,53.4469,53.5333,53.4037,53.4296,5600.0
2011-10-13 14:00:00,61.85,61.93,61.8,61.86,14100.0,53.4296,53.4988,53.3865,53.4383,14100.0
2011-10-13 14:30:00,61.86,62.12,61.86,62.08,7000.0,53.4383,53.6629,53.4383,53.6283,7000.0
2011-10-13 15:00:00,62.15,62.27,62.02,62.02,18300.0,53.6888,53.7925,53.5765,53.5765,18300.0
2011-10-13 15:30:00,62.02,62.19,61.95,62.16,14600.0,53.5765,53.7234,53.516,53.6974,14600.0
2011-10-14 09:30:00,63.2,63.34,63.09,63.3,61100.0,54.5959,54.7168,54.5008,54.6822,61100.0
2011-10-14 10:00:00,63.25,63.32,63.0,63.0,28700.0,54.6391,54.6995,54.4231,54.4231,28700.0
2011-10-14 10:30:00,63.01,63.09,62.97,63.03,13600.0,54.4317,54.5008,54.3972,54.449,13600.0
2011-10-14 11:00:00,63.08,63.18,62.77,62.78,12200.0,54.4922,54.5786,54.2244,54.233,12200.0
2011-10-14 11:30:00,62.8,62.9,62.8,62.87,16200.0,54.2503,54.3367,54.2503,54.3108,16200.0
2011-10-14 12:00:00,62.83,62.84,62.75,62.77,9400.0,54.2762,54.2849,54.2071,54.2244,9400.0
2011-10-14 12:30:00,62.81,62.91,62.81,62.84,8700.0,54.259,54.3453,54.259,54.2849,8700.0
2011-10-14 13:00:00,62.93,63.05,62.92,63.0,3600.0,54.3626,54.4663,54.354,54.4231,3600.0
2011-10-14 13:30:00,62.99,63.19,62.95,63.16,10100.0,54.4144,54.5872,54.3799,54.5613,10100.0
2011-10-14 14:00:00,63.14,63.17,63.07,63.17,4100.0,54.544,54.5699,54.4836,54.5699,4100.0
2011-10-14 14:30:00,63.13,63.25,63.05,63.25,15600.0,54.5354,54.6391,54.4663,54.6391,15600.0
2011-10-14 15:00:00,63.27,63.29,63.18,63.27,33800.0,54.6563,54.6736,54.5786,54.6563,33800.0
2011-10-14 15:30:00,63.25,63.45,63.18,63.45,23100.0,54.6391,54.8118,54.5786,54.8118,23100.0
2011-10-17 09:30:00,63.23,63.23,62.91,62.94,40000.0,54.6218,54.6218,54.3453,54.3713,40000.0
2011-10-17 10:00:00,62.89,62.97,62.75,62.75,22900.0,54.3281,54.3972,54.2071,54.2071,22900.0
2011-10-17 10:30:00,62.77,62.85,62.73,62.76,14000.0,54.2244,54.2935,54.1898,54.2158,14000.0
2011-10-17 11:00:00,62.76,62.83,62.75,62.78,4000.0,54.2158,54.2762,54.2071,54.233,4000.0
2011-10-17 11:30:00,62.85,62.91,62.5,62.53,9200.0,54.2935,54.3453,53.9912,54.0171,9200.0
2011-10-17 12:00:00,62.44,62.49,62.35,62.47,20400.0,53.9393,53.9825,53.8616,53.9652,20400.0
2011-10-17 12:30:00,62.47,62.47,62.15,62.25,10300.0,53.9652,53.9652,53.6888,53.7752,10300.0
2011-10-17 13:00:00,62.22,62.43,62.15,62.35,10700.0,53.7493,53.9307,53.6888,53.8616,10700.0
2011-10-17 13:30:00,62.33,62.35,62.17,62.31,8600.0,53.8443,53.8616,53.7061,53.827,8600.0
2011-10-17 14:00:00,62.23,62.26,62.13,62.14,36800.0,53.7579,53.7838,53.6715,53.6802,36800.0
2011-10-17 14:30:00,62.1,62.13,61.91,62.13,9100.0,53.6456,53.6715,53.4815,53.6715,9100.0
2011-10-17 15:00:00,62.25,62.38,62.2,62.3,10700.0,53.7752,53.8875,53.732,53.8184,10700.0
2011-10-17 15:30:00,62.33,62.39,62.06,62.22,8000.0,53.8443,53.8961,53.6111,53.7493,8000.0
2011-10-18 09:30:00,61.94,62.13,61.49,61.66,18500.0,53.5074,53.6715,53.1187,53.2655,18500.0
2011-10-18 10:00:00,61.61,61.97,61.4,61.93,15700.0,53.2223,53.5333,53.0409,53.4988,15700.0
2011-10-18 10:30:00,62.0,62.22,61.89,62.16,12400.0,53.5592,53.7493,53.4642,53.6974,12400.0
2011-10-18 11:00:00,62.14,62.2,62.01,62.01,3800.0,53.6802,53.732,53.5679,53.5679,3800.0
2011-10-18 11:30:00,62.05,62.52,62.05,62.5,106600.0,53.6024,54.0084,53.6024,53.9912,106600.0
2011-10-18 12:00:00,62.47,62.49,62.22,62.22,1500.0,53.9652,53.9825,53.7493,53.7493,1500.0
2011-10-18 12:30:00,62.25,62.51,62.25,62.42,4000.0,53.7752,53.9998,53.7752,53.922,4000.0
2011-10-18 13:00:00,62.43,62.45,62.2,62.2,5700.0,53.9307,53.948,53.732,53.732,5700.0
2011-10-18 13:30:00,62.33,62.52,62.29,62.4,12100.0,53.8443,54.0084,53.8097,53.9048,12100.0
2011-10-18 14:00:00,62.44,62.54,62.39,62.42,6700.0,53.9393,54.0257,53.8961,53.922,6700.0
2011-10-18 14:30:00,62.51,62.52,62.37,62.47,13000.0,53.9998,54.0084,53.8789,53.9652,13000.0
2011-10-18 15:00:00,62.57,63.2,62.56,63.04,18500.0,54.0516,54.5959,54.043,54.4576,18500.0
2011-10-18 15:30:00,62.97,63.17,62.79,62.94,24200.0,54.3972,54.5699,54.2417,54.3713,24200.0
2011-10-19 09:30:00,62.56,62.56,62.13,62.2,19500.0,54.043,54.043,53.6715,53.732,19500.0
2011-10-19 10:00:00,62.2,62.48,61.99,62.45,21100.0,53.732,53.9739,53.5506,53.948,21100.0
2011-10-19 10:30:00,62.45,62.58,62.32,62.53,7000.0,53.948,54.0603,53.8357,54.0171,7000.0
2011-10-19 11:00:00,62.48,62.5,62.41,62.45,5000.0,53.9739,53.9912,53.9134,53.948,5000.0
2011-10-19 11:30:00,62.52,62.52,62.24,62.24,2700.0,54.0084,54.0084,53.7666,53.7666,2700.0
2011-10-19 12:00:00,62.26,62.32,62.24,62.24,1800.0,53.7838,53.8357,53.7666,53.7666,1800.0
2011-10-19 12:30:00,62.33,62.5,62.33,62.46,13900.0,53.8443,53.9912,53.8443,53.9566,13900.0
2011-10-19 13:00:00,62.42,62.47,62.35,62.35,2100.0,53.922,53.9652,53.8616,53.8616,2100.0
2011-10-19 13:30:00,62.33,62.33,62.09,62.19,3800.0,53.8443,53.8443,53.637,53.7234,3800.0
2011-10-19 14:00:00,62.1,62.1,61.7,61.7,51300.0,53.6456,53.6456,53.3001,53.3001,51300.0
2011-10-19 14:30:00,61.61,61.82,61.52,61.66,5900.0,53.2223,53.4037,53.1446,53.2655,5900.0
2011-10-19 15:00:00,61.65,61.67,61.49,61.53,9800.0,53.2569,53.2742,53.1187,53.1532,9800.0
2011-10-19 15:30:00,61.54,61.64,61.38,61.46,12400.0,53.1619,53.2482,53.0236,53.0927,12400.0
2011-10-20 09:30:00,61.46,61.5,60.93,61.08,11700.0,53.0927,53.1273,52.6349,52.7645,11700.0
2011-10-20 10:00:00,61.17,61.36,61.09,61.19,3400.0,52.8422,53.0064,52.7731,52.8595,3400.0
2011-10-20 10:30:00,61.17,61.34,61.0,61.12,2000.0,52.8422,52.9891,52.6954,52.799,2000.0
2011-10-20 11:00:00,60.91,60.91,60.65,60.74,7400.0,52.6176,52.6176,52.393,52.4708,7400.0
2011-10-20 11:30:00,60.8,60.87,60.55,60.65,93700.0,52.5226,52.5831,52.3066,52.393,93700.0
2011-10-20 12:00:00,60.65,60.65,60.36,60.48,38000.0,52.393,52.393,52.1425,52.2462,38000.0
2011-10-20 12:30:00,60.6,60.77,60.56,60.77,86900.0,52.3498,52.4967,52.3153,52.4967,86900.0
2011-10-20 13:00:00,60.8,61.25,60.8,61.25,2900.0,52.5226,52.9113,52.5226,52.9113,2900.0
2011-10-20 13:30:00,61.16,61.31,61.11,61.31,1400.0,52.8336,52.9632,52.7904,52.9632,1400.0
2011-10-20 14:00:00,61.23,61.23,61.05,61.19,3500.0,52.8941,52.8941,52.7386,52.8595,3500.0
2011-10-20 14:30:00,61.21,61.45,61.21,61.41,2900.0,52.8768,53.0841,52.8768,53.0496,2900.0
2011-10-20 15:00:00,61.38,61.42,61.13,61.13,5700.0,53.0236,53.0582,52.8077,52.8077,5700.0
2011-10-20 15:30:00,61.17,61.3,61.09,61.22,8600.0,52.8422,52.9545,52.7731,52.8854,8600.0
2011-10-21 09:30:00,61.93,62.14,61.7,62.08,16300.0,53.4988,53.6802,53.3001,53.6283,16300.0
2011-10-21 10:00:00,62.05,62.39,62.0,62.32,15700.0,53.6024,53.8961,53.5592,53.8357,15700.0
2011-10-21 10:30:00,62.35,62.39,62.18,62.18,75300.0,53.8616,53.8961,53.7147,53.7147,75300.0
2011-10-21 11:00:00,62.22,62.26,62.12,62.19,11000.0,53.7493,53.7838,53.6629,53.7234,11000.0
2011-10-21 11:30:00,62.18,62.24,62.16,62.19,18900.0,53.7147,53.7666,53.6974,53.7234,18900.0
2011-10-21 12:00:00,62.17,62.17,62.0,62.07,8100.0,53.7061,53.7061,53.5592,53.6197,8100.0
2011-10-21 12:30:00,62.07,62.07,61.91,61.93,15200.0,53.6197,53.6197,53.4815,53.4988,15200.0
2011-10-21 13:00:00,61.78,61.78,61.59,61.66,13300.0,53.3692,53.3692,53.205,53.2655,13300.0
2011-10-21 13:30:00,61.58,61.64,61.57,61.61,53400.0,53.1964,53.2482,53.1878,53.2223,53400.0
2011-10-21 14:00:00,61.71,61.8,61.71,61.77,6500.0,53.3087,53.3865,53.3087,53.3605,6500.0
2011-10-21 14:30:00,61.66,61.89,61.66,61.89,51600.0,53.2655,53.4642,53.2655,53.4642,51600.0
2011-10-21 15:00:00,61.86,61.99,61.86,61.94,2000.0,53.4383,53.5506,53.4383,53.5074,2000.0
2011-10-21 15:30:00,61.89,62.08,61.75,62.08,58200.0,53.4642,53.6283,53.3433,53.6283,58200.0
2011-10-24 09:30:00,62.34,62.78,62.21,62.67,12100.0,53.8529,54.233,53.7406,54.138,12100.0
2011-10-24 10:00:00,62.64,63.04,62.63,63.02,25900.0,54.1121,54.4576,54.1035,54.4404,25900.0
2011-10-24 10:30:00,63.01,63.14,62.99,63.12,4400.0,54.4317,54.544,54.4144,54.5267,4400.0
2011-10-24 11:00:00,63.19,63.48,63.19,63.44,6200.0,54.5872,54.8377,54.5872,54.8032,6200.0
2011-10-24 11:30:00,63.43,63.49,63.38,63.38,13200.0,54.7945,54.8464,54.7514,54.7514,13200.0
2011-10-24 12:00:00,63.4,63.49,63.36,63.43,13500.0,54.7686,54.8464,54.7341,54.7945,13500.0
2011-10-24 12:30:00,63.43,63.47,63.28,63.43,9400.0,54.7945,54.8291,54.665,54.7945,9400.0
2011-10-24 13:00:00,63.42,63.46,63.36,63.41,14100.0,54.7859,54.8205,54.7341,54.7773,14100.0
2011-10-24 13:30:00,63.42,63.62,63.4,63.6,15400.0,54.7859,54.9587,54.7686,54.9414,15400.0
2011-10-24 14:00:00,63.59,63.61,63.42,63.49,9200.0,54.9328,54.95,54.7859,54.8464,9200.0
2011-10-24 14:30:00,63.47,63.54,63.46,63.54,5300.0,54.8291,54.8896,54.8205,54.8896,5300.0
2011-10-24 15:00:00,63.53,63.6,63.32,63.33,8900.0,54.8809,54.9414,54.6995,54.7082,8900.0
2011-10-24 15:30:00,63.32,63.52,63.28,63.47,13000.0,54.6995,54.8723,54.665,54.8291,13000.0
2011-10-25 09:30:00,63.3,63.3,62.7,62.97,11400.0,54.6822,54.6822,54.1639,54.3972,11400.0
2011-10-25 10:00:00,62.98,63.21,62.84,63.21,6500.0,54.4058,54.6045,54.2849,54.6045,6500.0
2011-10-25 10:30:00,63.18,63.29,63.07,63.07,12000.0,54.5786,54.6736,54.4836,54.4836,12000.0
2011-10-25 11:00:00,63.12,63.16,62.87,62.89,5900.0,54.5267,54.5613,54.3108,54.3281,5900.0
2011-10-25 11:30:00,62.94,62.97,62.8,62.8,1800.0,54.3713,54.3972,54.2503,54.2503,1800.0
2011-10-25 12:00:00,62.86,63.1,62.81,63.1,12900.0,54.3021,54.5095,54.259,54.5095,12900.0
2011-10-25 12:30:00,63.08,63.08,62.87,62.87,1500.0,54.4922,54.4922,54.3108,54.3108,1500.0
2011-10-25 13:00:00,62.88,63.02,62.88,62.98,5500.0,54.3194,54.4404,54.3194,54.4058,5500.0
2011-10-25 13:30:00,62.89,62.89,62.83,62.89,1500.0,54.3281,54.3281,54.2762,54.3281,1500.0
2011-10-25 14:00:00,62.86,62.89,62.57,62.64,9100.0,54.3021,54.3281,54.0516,54.1121,9100.0
2011-10-25 14:30:00,62.63,62.75,62.56,62.7,4900.0,54.1035,54.2071,54.043,54.1639,4900.0
2011-10-25 15:00:00,62.8,62.86,62.52,62.56,10100.0,54.2503,54.3021,54.0084,54.043,10100.0
2011-10-25 15:30:00,62.59,62.65,62.25,62.3,9200.0,54.0689,54.1207,53.7752,53.8184,9200.0
2011-10-26 09:30:00,63.03,63.1,62.8,62.82,25500.0,54.449,54.5095,54.2503,54.2676,25500.0
2011-10-26 10:00:00,62.84,62.84,62.32,62.41,13300.0,54.2849,54.2849,53.8357,53.9134,13300.0
2011-10-26 10:30:00,62.37,62.42,61.41,61.6,47100.0,53.8789,53.922,53.0496,53.2137,47100.0
2011-10-26 11:00:00,61.51,61.86,61.51,61.71,12300.0,53.1359,53.4383,53.1359,53.3087,12300.0
2011-10-26 11:30:00,61.84,62.28,61.84,62.17,8300.0,53.421,53.8011,53.421,53.7061,8300.0
2011-10-26 12:00:00,62.11,62.16,62.03,62.03,4800.0,53.6543,53.6974,53.5851,53.5851,4800.0
2011-10-26 12:30:00,62.08,62.13,62.02,62.02,2500.0,53.6283,53.6715,53.5765,53.5765,2500.0
2011-10-26 13:00:00,61.83,61.97,61.73,61.97,5100.0,53.4124,53.5333,53.326,53.5333,5100.0
2011-10-26 13:30:00,62.01,62.53,62.01,62.46,9500.0,53.5679,54.0171,53.5679,53.9566,9500.0
2011-10-26 14:00:00,62.57,62.66,62.45,62.56,3300.0,54.0516,54.1294,53.948,54.043,3300.0
2011-10-26 14:30:00,62.61,62.79,62.45,62.51,5100.0,54.0862,54.2417,53.948,53.9998,5100.0
2011-10-26 15:00:00,62.54,62.71,62.5,62.68,42200.0,54.0257,54.1726,53.9912,54.1467,42200.0
2011-10-26 15:30:00,62.77,62.9,62.53,62.64,13800.0,54.2244,54.3367,54.0171,54.1121,13800.0
2011-10-27 09:30:00,64.09,64.33,64.09,64.19,43200.0,55.3647,55.572,55.3647,55.4511,43200.0
2011-10-27 10:00:00,64.12,64.15,63.91,63.91,12600.0,55.3906,55.4165,55.2092,55.2092,12600.0
2011-10-27 10:30:00,63.98,64.16,63.82,64.14,17800.0,55.2697,55.4252,55.1315,55.4079,17800.0
2011-10-27 11:00:00,64.13,64.24,64.05,64.05,4400.0,55.3992,55.4943,55.3301,55.3301,4400.0
2011-10-27 11:30:00,64.02,64.39,64.02,64.39,10000.0,55.3042,55.6239,55.3042,55.6239,10000.0
2011-10-27 12:00:00,64.44,64.6,64.44,64.59,10200.0,55.667,55.8053,55.667,55.7966,10200.0
2011-10-27 12:30:00,64.61,64.65,64.52,64.52,5300.0,55.8139,55.8485,55.7362,55.7362,5300.0
2011-10-27 13:00:00,64.57,64.76,64.56,64.75,8900.0,55.7793,55.9435,55.7707,55.9348,8900.0
2011-10-27 13:30:00,64.77,64.98,64.77,64.96,3800.0,55.9521,56.1335,55.9521,56.1162,3800.0
2011-10-27 14:00:00,65.0,65.08,64.84,64.9,7300.0,56.1508,56.2199,56.0126,56.0644,7300.0
2011-10-27 14:30:00,64.94,65.02,64.87,64.93,13900.0,56.099,56.1681,56.0385,56.0903,13900.0
2011-10-27 15:00:00,64.99,65.14,64.89,65.09,19300.0,56.1422,56.2717,56.0558,56.2286,19300.0
2011-10-27 15:30:00,65.06,65.09,64.5,64.73,17000.0,56.2026,56.2286,55.7189,55.9176,17000.0
2011-10-28 09:30:00,64.37,64.97,64.26,64.6,15900.0,55.6066,56.1249,55.5115,55.8053,15900.0
2011-10-28 10:00:00,64.68,64.77,64.6,64.76,5100.0,55.8744,55.9521,55.8053,55.9435,5100.0
2011-10-28 10:30:00,64.69,64.92,64.69,64.88,4800.0,55.883,56.0817,55.883,56.0471,4800.0
2011-10-28 11:00:00,64.92,64.98,64.85,64.89,7000.0,56.0817,56.1335,56.0212,56.0558,7000.0
2011-10-28 11:30:00,64.93,65.0,64.66,64.68,7500.0,56.0903,56.1508,55.8571,55.8744,7500.0
2011-10-28 12:00:00,64.71,64.71,64.67,64.71,1800.0,55.9003,55.9003,55.8657,55.9003,1800.0
2011-10-28 12:30:00,64.62,64.7,64.61,64.7,16900.0,55.8225,55.8916,55.8139,55.8916,16900.0
2011-10-28 13:00:00,64.75,64.85,64.7,64.83,4200.0,55.9348,56.0212,55.8916,56.0039,4200.0
2011-10-28 13:30:00,64.79,64.85,64.72,64.83,5200.0,55.9694,56.0212,55.9089,56.0039,5200.0
2011-10-28 14:00:00,64.81,64.81,64.62,64.71,5900.0,55.9867,55.9867,55.8225,55.9003,5900.0
2011-10-28 14:30:00,64.77,64.8,64.74,64.75,51200.0,55.9521,55.978,55.9262,55.9348,51200.0
2011-10-28 15:00:00,64.78,64.93,64.78,64.83,54800.0,55.9608,56.0903,55.9608,56.0039,54800.0
2011-10-28 15:30:00,64.82,65.06,64.8,64.95,8700.0,55.9953,56.2026,55.978,56.1076,8700.0
2011-10-31 09:30:00,64.39,64.39,63.93,63.98,9400.0,55.6239,55.6239,55.2265,55.2697,9400.0
2011-10-31 10:00:00,64.04,64.31,64.0,64.23,5200.0,55.3215,55.5547,55.2869,55.4856,5200.0
2011-10-31 10:30:00,64.3,64.51,64.25,64.35,9500.0,55.5461,55.7275,55.5029,55.5893,9500.0
2011-10-31 11:00:00,64.28,64.37,64.17,64.24,7400.0,55.5288,55.6066,55.4338,55.4943,7400.0
2011-10-31 11:30:00,64.31,64.43,64.24,64.27,14700.0,55.5547,55.6584,55.4943,55.5202,14700.0
2011-10-31 12:00:00,64.25,64.27,64.0,64.08,3000.0,55.5029,55.5202,55.2869,55.3561,3000.0
2011-10-31 12:30:00,64.03,64.12,63.98,64.1,3900.0,55.3129,55.3906,55.2697,55.3733,3900.0
2011-10-31 13:00:00,64.23,64.25,64.1,64.1,99300.0,55.4856,55.5029,55.3733,55.3733,99300.0
2011-10-31 13:30:00,64.13,64.41,64.13,64.41,3900.0,55.3992,55.6411,55.3992,55.6411,3900.0
2011-10-31 14:00:00,64.39,64.39,64.18,64.21,3900.0,55.6239,55.6239,55.4424,55.4684,3900.0
2011-10-31 14:30:00,64.23,64.31,64.12,64.31,3300.0,55.4856,55.5547,55.3906,55.5547,3300.0
2011-10-31 15:00:00,64.17,64.24,63.83,63.89,7900.0,55.4338,55.4943,55.1401,55.1919,7900.0
2011-10-31 15:30:00,63.8,64.06,63.75,63.75,13900.0,55.1142,55.3388,55.071,55.071,13900.0
2011-11-01 09:30:00,62.05,62.28,61.81,62.27,34700.0,53.6024,53.8011,53.3951,53.7925,34700.0
2011-11-01 10:00:00,62.24,62.48,62.11,62.4,33900.0,53.7666,53.9739,53.6543,53.9048,33900.0
2011-11-01 10:30:00,62.36,62.54,62.32,62.42,30500.0,53.8702,54.0257,53.8357,53.922,30500.0
2011-11-01 11:00:00,62.39,62.44,62.22,62.26,3800.0,53.8961,53.9393,53.7493,53.7838,3800.0
2011-11-01 11:30:00,62.25,62.25,61.71,61.78,27000.0,53.7752,53.7752,53.3087,53.3692,27000.0
2011-11-01 12:00:00,61.8,61.96,61.64,61.88,19700.0,53.3865,53.5247,53.2482,53.4556,19700.0
2011-11-01 12:30:00,61.97,62.05,61.68,61.74,10200.0,53.5333,53.6024,53.2828,53.3346,10200.0
2011-11-01 13:00:00,61.67,62.01,61.59,62.01,10300.0,53.2742,53.5679,53.205,53.5679,10300.0
2011-11-01 13:30:00,62.06,62.4,62.01,62.06,6800.0,53.6111,53.9048,53.5679,53.6111,6800.0
2011-11-01 14:00:00,62.11,62.47,62.11,62.41,6900.0,53.6543,53.9652,53.6543,53.9134,6900.0
2011-11-01 14:30:00,62.38,62.44,62.13,62.17,7400.0,53.8875,53.9393,53.6715,53.7061,7400.0
2011-11-01 15:00:00,62.17,62.17,61.87,62.03,27200.0,53.7061,53.7061,53.4469,53.5851,27200.0
2011-11-01 15:30:00,62.01,62.3,61.71,61.89,17200.0,53.5679,53.8184,53.3087,53.4642,17200.0
2011-11-02 09:30:00,62.67,62.67,62.35,62.41,5400.0,54.138,54.138,53.8616,53.9134,5400.0
2011-11-02 10:00:00,62.38,62.51,62.38,62.49,2300.0,53.8875,53.9998,53.8875,53.9825,2300.0
2011-11-02 10:30:00,62.47,62.91,62.47,62.86,5100.0,53.9652,54.3453,53.9652,54.3021,5100.0
2011-11-02 11:00:00,62.87,62.94,62.82,62.82,10600.0,54.3108,54.3713,54.2676,54.2676,10600.0
2011-11-02 11:30:00,62.8,62.8,62.71,62.72,4200.0,54.2503,54.2503,54.1726,54.1812,4200.0
2011-11-02 12:00:00,62.71,62.75,62.54,62.72,6100.0,54.1726,54.2071,54.0257,54.1812,6100.0
2011-11-02 12:30:00,62.8,62.8,62.5,62.54,25400.0,54.2503,54.2503,53.9912,54.0257,25400.0
2011-11-02 13:00:00,62.47,62.47,62.13,62.17,6300.0,53.9652,53.9652,53.6715,53.7061,6300.0
2011-11-02 13:30:00,62.17,62.32,62.17,62.21,2100.0,53.7061,53.8357,53.7061,53.7406,2100.0
2011-11-02 14:00:00,62.19,62.31,62.11,62.27,3200.0,53.7234,53.827,53.6543,53.7925,3200.0
2011-11-02 14:30:00,62.23,62.55,62.23,62.5,7200.0,53.7579,54.0344,53.7579,53.9912,7200.0
2011-11-02 15:00:00,62.44,62.74,62.44,62.63,5300.0,53.9393,54.1985,53.9393,54.1035,5300.0
2011-11-02 15:30:00,62.68,62.69,62.47,62.59,4100.0,54.1467,54.1553,53.9652,54.0689,4100.0
2011-11-03 09:30:00,63.24,63.34,62.73,62.84,29100.0,54.6304,54.7168,54.1898,54.2849,29100.0
2011-11-03 10:00:00,62.88,62.99,62.55,62.95,8500.0,54.3194,54.4144,54.0344,54.3799,8500.0
2011-11-03 10:30:00,63.02,63.44,62.98,63.28,7200.0,54.4404,54.8032,54.4058,54.665,7200.0
2011-11-03 11:00:00,63.37,63.65,63.2,63.6,29900.0,54.7427,54.9846,54.5959,54.9414,29900.0
2011-11-03 11:30:00,63.62,63.65,63.55,63.55,38700.0,54.9587,54.9846,54.8982,54.8982,38700.0
2011-11-03 12:00:00,63.41,63.58,63.32,63.58,10200.0,54.7773,54.9241,54.6995,54.9241,10200.0
2011-11-03 12:30:00,63.6,63.75,63.41,63.68,14900.0,54.9414,55.071,54.7773,55.0105,14900.0
2011-11-03 13:00:00,63.68,63.88,63.61,63.82,10300.0,55.0105,55.1833,54.95,55.1315,10300.0
2011-11-03 13:30:00,63.8,64.07,63.79,63.89,21700.0,55.1142,55.3474,55.1055,55.1919,21700.0
2011-11-03 14:00:00,63.98,64.03,63.78,63.91,22300.0,55.2697,55.3129,55.0969,55.2092,22300.0
2011-11-03 14:30:00,63.99,64.04,63.91,63.98,24400.0,55.2783,55.3215,55.2092,55.2697,24400.0
2011-11-03 15:00:00,64.06,64.22,64.06,64.19,6000.0,55.3388,55.477,55.3388,55.4511,6000.0
2011-11-03 15:30:00,64.22,64.32,64.16,64.22,17600.0,55.477,55.5634,55.4252,55.477,17600.0
2011-11-04 09:30:00,63.74,63.97,63.67,63.69,11500.0,55.0623,55.261,55.0019,55.0191,11500.0
2011-11-04 10:00:00,63.61,63.71,63.43,63.46,5600.0,54.95,55.0364,54.7945,54.8205,5600.0
2011-11-04 10:30:00,63.38,63.48,63.29,63.45,6000.0,54.7514,54.8377,54.6736,54.8118,6000.0
2011-11-04 11:00:00,63.48,63.57,63.36,63.44,6700.0,54.8377,54.9155,54.7341,54.8032,6700.0
2011-11-04 11:30:00,63.5,63.6,63.48,63.54,6600.0,54.855,54.9414,54.8377,54.8896,6600.0
2011-11-04 12:00:00,63.63,63.8,63.63,63.75,8800.0,54.9673,55.1142,54.9673,55.071,8800.0
2011-11-04 12:30:00,63.73,63.73,63.58,63.64,700.0,55.0537,55.0537,54.9241,54.976,700.0
2011-11-04 13:00:00,63.67,63.98,63.67,63.95,3400.0,55.0019,55.2697,55.0019,55.2438,3400.0
2011-11-04 13:30:00,63.92,64.16,63.92,64.04,15600.0,55.2178,55.4252,55.2178,55.3215,15600.0
2011-11-04 14:00:00,64.07,64.16,64.02,64.12,33700.0,55.3474,55.4252,55.3042,55.3906,33700.0
2011-11-04 14:30:00,64.17,64.17,63.96,64.02,3200.0,55.4338,55.4338,55.2524,55.3042,3200.0
2011-11-04 15:00:00,64.02,64.02,63.81,63.89,3600.0,55.3042,55.3042,55.1228,55.1919,3600.0
2011-11-04 15:30:00,63.91,64.03,63.87,63.99,8100.0,55.2092,55.3129,55.1746,55.2783,8100.0
2011-11-07 09:30:00,63.92,64.12,63.7,63.99,13700.0,55.2178,55.3906,55.0278,55.2783,13700.0
2011-11-07 10:00:00,63.84,63.87,63.58,63.58,4100.0,55.1487,55.1746,54.9241,54.9241,4100.0
2011-11-07 10:30:00,63.53,63.59,63.25,63.25,3600.0,54.8809,54.9328,54.6391,54.6391,3600.0
2011-11-07 11:00:00,63.41,63.55,63.39,63.44,3600.0,54.7773,54.8982,54.76,54.8032,3600.0
2011-11-07 11:30:00,63.33,63.49,63.33,63.47,2700.0,54.7082,54.8464,54.7082,54.8291,2700.0
2011-11-07 12:00:00,63.43,63.54,63.21,63.21,2900.0,54.7945,54.8896,54.6045,54.6045,2900.0
2011-11-07 12:30:00,63.18,63.31,63.14,63.3,5400.0,54.5786,54.6909,54.544,54.6822,5400.0
2011-11-07 13:00:00,63.33,63.44,63.31,63.44,2300.0,54.7082,54.8032,54.6909,54.8032,2300.0
2011-11-07 13:30:00,63.42,63.71,63.39,63.71,3800.0,54.7859,55.0364,54.76,55.0364,3800.0
2011-11-07 14:00:00,63.7,63.96,63.7,63.95,2200.0,55.0278,55.2524,55.0278,55.2438,2200.0
2011-11-07 14:30:00,63.9,64.12,63.88,64.12,9200.0,55.2006,55.3906,55.1833,55.3906,9200.0
2011-11-07 15:00:00,64.12,64.27,64.1,64.13,16900.0,55.3906,55.5202,55.3733,55.3992,16900.0
2011-11-07 15:30:00,64.06,64.3,64.06,64.24,12600.0,55.3388,55.5461,55.3388,55.4943,12600.0
2011-11-08 09:30:00,64.64,65.05,64.64,65.05,11100.0,55.8398,56.194,55.8398,56.194,11100.0
2011-11-08 10:00:00,65.01,65.01,64.49,64.49,4800.0,56.1594,56.1594,55.7102,55.7102,4800.0
2011-11-08 10:30:00,64.52,64.65,64.44,64.54,6700.0,55.7362,55.8485,55.667,55.7534,6700.0
2011-11-08 11:00:00,64.48,64.54,64.11,64.22,2700.0,55.7016,55.7534,55.382,55.477,2700.0
2011-11-08 11:30:00,64.29,64.39,64.22,64.31,1800.0,55.5375,55.6239,55.477,55.5547,1800.0
2011-11-08 12:00:00,64.25,64.46,64.25,64.39,3800.0,55.5029,55.6843,55.5029,55.6239,3800.0
2011-11-08 12:30:00,64.37,64.48,64.33,64.33,1900.0,55.6066,55.7016,55.572,55.572,1900.0
2011-11-08 13:00:00,64.43,64.45,64.28,64.45,1800.0,55.6584,55.6757,55.5288,55.6757,1800.0
2011-11-08 13:30:00,64.5,64.9,64.47,64.86,4300.0,55.7189,56.0644,55.693,56.0299,4300.0
2011-11-08 14:00:00,64.91,64.99,64.77,64.98,9500.0,56.0731,56.1422,55.9521,56.1335,9500.0
2011-11-08 14:30:00,65.0,65.05,64.91,64.96,13200.0,56.1508,56.194,56.0731,56.1162,13200.0
2011-11-08 15:00:00,64.92,65.08,64.85,65.03,4900.0,56.0817,56.2199,56.0212,56.1767,4900.0
2011-11-08 15:30:00,65.03,65.15,65.03,65.03,12500.0,56.1767,56.2804,56.1767,56.1767,12500.0
2011-11-09 09:30:00,63.75,63.75,63.16,63.26,31100.0,55.071,55.071,54.5613,54.6477,31100.0
2011-11-09 10:00:00,63.3,63.42,63.2,63.24,7000.0,54.6822,54.7859,54.5959,54.6304,7000.0
2011-11-09 10:30:00,63.24,63.46,63.01,63.43,5200.0,54.6304,54.8205,54.4317,54.7945,5200.0
2011-11-09 11:00:00,63.33,63.68,63.33,63.59,3700.0,54.7082,55.0105,54.7082,54.9328,3700.0
2011-11-09 11:30:00,63.6,63.7,63.58,63.61,5300.0,54.9414,55.0278,54.9241,54.95,5300.0
2011-11-09 12:00:00,63.65,63.65,63.4,63.4,3100.0,54.9846,54.9846,54.7686,54.7686,3100.0
2011-11-09 12:30:00,63.39,63.6,63.39,63.6,3100.0,54.76,54.9414,54.76,54.9414,3100.0
2011-11-09 13:00:00,63.61,63.64,63.34,63.35,2900.0,54.95,54.976,54.7168,54.7254,2900.0
2011-11-09 13:30:00,63.31,63.31,62.89,62.97,14000.0,54.6909,54.6909,54.3281,54.3972,14000.0
2011-11-09 14:00:00,62.83,62.83,62.45,62.55,7300.0,54.2762,54.2762,53.948,54.0344,7300.0
2011-11-09 14:30:00,62.53,62.79,62.48,62.71,15800.0,54.0171,54.2417,53.9739,54.1726,15800.0
2011-11-09 15:00:00,62.67,62.9,62.67,62.76,16400.0,54.138,54.3367,54.138,54.2158,16400.0
2011-11-09 15:30:00,62.71,62.73,62.46,62.61,21700.0,54.1726,54.1898,53.9566,54.0862,21700.0
2011-11-10 09:30:00,63.27,63.4,62.62,62.63,13600.0,54.6563,54.7686,54.0948,54.1035,13600.0
2011-11-10 10:00:00,62.63,62.8,62.35,62.46,5700.0,54.1035,54.2503,53.8616,53.9566,5700.0
2011-11-10 10:30:00,62.27,62.4,62.07,62.25,10200.0,53.7925,53.9048,53.6197,53.7752,10200.0
2011-11-10 11:00:00,62.36,62.7,62.34,62.52,4300.0,53.8702,54.1639,53.8529,54.0084,4300.0
2011-11-10 11:30:00,62.58,62.89,62.53,62.79,4500.0,54.0603,54.3281,54.0171,54.2417,4500.0
2011-11-10 12:00:00,62.8,62.8,62.62,62.62,6600.0,54.2503,54.2503,54.0948,54.0948,6600.0
2011-11-10 12:30:00,62.53,62.53,62.44,62.53,2900.0,54.0171,54.0171,53.9393,54.0171,2900.0
2011-11-10 13:00:00,62.76,63.08,62.71,62.88,3100.0,54.2158,54.4922,54.1726,54.3194,3100.0
2011-11-10 13:30:00,62.93,63.03,62.82,62.98,4600.0,54.3626,54.449,54.2676,54.4058,4600.0
2011-11-10 14:00:00,63.0,63.0,62.73,62.79,3100.0,54.4231,54.4231,54.1898,54.2417,3100.0
2011-11-10 14:30:00,62.66,62.77,62.55,62.55,7800.0,54.1294,54.2244,54.0344,54.0344,7800.0
2011-11-10 15:00:00,62.51,62.76,62.48,62.76,10100.0,53.9998,54.2158,53.9739,54.2158,10100.0
2011-11-10 15:30:00,62.71,62.76,62.57,62.67,23000.0,54.1726,54.2158,54.0516,54.138,23000.0
2011-11-11 09:30:00,63.35,63.61,63.3,63.52,5000.0,54.7254,54.95,54.6822,54.8723,5000.0
2011-11-11 10:00:00,63.62,63.75,63.62,63.64,3700.0,54.9587,55.071,54.9587,54.976,3700.0
2011-11-11 10:30:00,63.71,63.95,63.68,63.95,3700.0,55.0364,55.2438,55.0105,55.2438,3700.0
2011-11-11 11:00:00,63.98,64.0,63.91,63.91,6400.0,55.2697,55.2869,55.2092,55.2092,6400.0
2011-11-11 11:30:00,63.96,64.15,63.96,64.06,2300.0,55.2524,55.4165,55.2524,55.3388,2300.0
2011-11-11 12:00:00,64.06,64.12,64.02,64.03,2700.0,55.3388,55.3906,55.3042,55.3129,2700.0
2011-11-11 12:30:00,64.08,64.1,64.01,64.06,2800.0,55.3561,55.3733,55.2956,55.3388,2800.0
2011-11-11 13:00:00,64.2,64.22,64.07,64.12,5900.0,55.4597,55.477,55.3474,55.3906,5900.0
2011-11-11 13:30:00,64.09,64.2,64.07,64.07,3600.0,55.3647,55.4597,55.3474,55.3474,3600.0
2011-11-11 14:00:00,64.09,64.19,64.06,64.18,9300.0,55.3647,55.4511,55.3388,55.4424,9300.0
2011-11-11 14:30:00,64.18,64.22,63.95,63.98,4400.0,55.4424,55.477,55.2438,55.2697,4400.0
2011-11-11 15:00:00,63.99,64.03,63.93,64.01,5800.0,55.2783,55.3129,55.2265,55.2956,5800.0
2011-11-11 15:30:00,64.09,64.09,63.89,64.02,7300.0,55.3647,55.3647,55.1919,55.3042,7300.0
2011-11-14 09:30:00,63.91,64.2,63.91,63.93,12400.0,55.2092,55.4597,55.2092,55.2265,12400.0
2011-11-14 10:00:00,64.04,64.29,64.02,64.25,2800.0,55.3215,55.5375,55.3042,55.5029,2800.0
2011-11-14 10:30:00,64.1,64.1,63.89,63.97,4400.0,55.3733,55.3733,55.1919,55.261,4400.0
2011-11-14 11:00:00,63.99,64.11,63.92,63.94,2600.0,55.2783,55.382,55.2178,55.2351,2600.0
2011-11-14 11:30:00,64.06,64.07,63.73,63.79,11300.0,55.3388,55.3474,55.0537,55.1055,11300.0
2011-11-14 12:00:00,63.75,63.78,63.48,63.58,2500.0,55.071,55.0969,54.8377,54.9241,2500.0
2011-11-14 12:30:00,63.48,63.64,63.4,63.64,9700.0,54.8377,54.976,54.7686,54.976,9700.0
2011-11-14 13:00:00,63.6,63.71,63.56,63.71,4100.0,54.9414,55.0364,54.9068,55.0364,4100.0
2011-11-14 13:30:00,63.67,63.81,63.67,63.71,3500.0,55.0019,55.1228,55.0019,55.0364,3500.0
2011-11-14 14:00:00,63.72,63.77,63.58,63.58,3600.0,55.0451,55.0883,54.9241,54.9241,3600.0
2011-11-14 14:30:00,63.57,63.62,63.42,63.42,3600.0,54.9155,54.9587,54.7859,54.7859,3600.0
2011-11-14 15:00:00,63.45,63.59,63.45,63.59,3900.0,54.8118,54.9328,54.8118,54.9328,3900.0
2011-11-14 15:30:00,63.59,63.69,63.57,63.57,4800.0,54.9328,55.0191,54.9155,54.9155,4800.0
2011-11-15 09:30:00,63.61,63.97,63.47,63.91,14800.0,54.95,55.261,54.8291,55.2092,14800.0
2011-11-15 10:00:00,63.81,63.81,63.51,63.69,6100.0,55.1228,55.1228,54.8637,55.0191,6100.0
2011-11-15 10:30:00,63.68,63.87,63.67,63.67,39400.0,55.0105,55.1746,55.0019,55.0019,39400.0
2011-11-15 11:00:00,63.62,63.76,63.49,63.57,34800.0,54.9587,55.0796,54.8464,54.9155,34800.0
2011-11-15 11:30:00,63.48,63.74,63.44,63.74,10600.0,54.8377,55.0623,54.8032,55.0623,10600.0
2011-11-15 12:00:00,63.74,64.16,63.74,64.13,13900.0,55.0623,55.4252,55.0623,55.3992,13900.0
2011-11-15 12:30:00,64.14,64.36,64.13,64.31,25500.0,55.4079,55.5979,55.3992,55.5547,25500.0
2011-11-15 13:00:00,64.35,64.41,64.26,64.34,8900.0,55.5893,55.6411,55.5115,55.5807,8900.0
2011-11-15 13:30:00,64.42,64.59,64.39,64.47,16800.0,55.6498,55.7966,55.6239,55.693,16800.0
2011-11-15 14:00:00,64.46,64.59,64.46,64.55,20900.0,55.6843,55.7966,55.6843,55.7621,20900.0
2011-11-15 14:30:00,64.55,64.65,64.51,64.59,20600.0,55.7621,55.8485,55.7275,55.7966,20600.0
2011-11-15 15:00:00,64.58,64.76,64.58,64.74,17900.0,55.788,55.9435,55.788,55.9262,17900.0
2011-11-15 15:30:00,64.73,64.74,64.46,64.47,34000.0,55.9176,55.9262,55.6843,55.693,34000.0
2011-11-16 09:30:00,64.05,64.33,63.84,64.29,34900.0,55.3301,55.572,55.1487,55.5375,34900.0
2011-11-16 10:00:00,64.31,64.31,63.99,64.0,14900.0,55.5547,55.5547,55.2783,55.2869,14900.0
2011-11-16 10:30:00,64.04,64.47,64.04,64.45,3300.0,55.3215,55.693,55.3215,55.6757,3300.0
2011-11-16 11:00:00,64.5,64.6,64.49,64.53,6300.0,55.7189,55.8053,55.7102,55.7448,6300.0
2011-11-16 11:30:00,64.56,64.56,64.17,64.22,8400.0,55.7707,55.7707,55.4338,55.477,8400.0
2011-11-16 12:00:00,64.2,64.31,64.16,64.22,4300.0,55.4597,55.5547,55.4252,55.477,4300.0
2011-11-16 12:30:00,64.28,64.45,64.24,64.31,7500.0,55.5288,55.6757,55.4943,55.5547,7500.0
2011-11-16 13:00:00,64.38,64.53,64.3,64.53,13900.0,55.6152,55.7448,55.5461,55.7448,13900.0
2011-11-16 13:30:00,64.52,64.68,64.5,64.51,14500.0,55.7362,55.8744,55.7189,55.7275,14500.0
2011-11-16 14:00:00,64.52,64.56,64.39,64.5,8400.0,55.7362,55.7707,55.6239,55.7189,8400.0
2011-11-16 14:30:00,64.5,64.58,64.32,64.38,8100.0,55.7189,55.788,55.5634,55.6152,8100.0
2011-11-16 15:00:00,64.42,64.42,63.98,63.98,7300.0,55.6498,55.6498,55.2697,55.2697,7300.0
2011-11-16 15:30:00,63.91,63.91,63.47,63.47,17200.0,55.2092,55.2092,54.8291,54.8291,17200.0
2011-11-17 09:30:00,63.33,63.34,62.83,63.11,10800.0,54.7082,54.7168,54.2762,54.5181,10800.0
2011-11-17 10:00:00,63.03,63.11,62.88,62.97,3600.0,54.449,54.5181,54.3194,54.3972,3600.0
2011-11-17 10:30:00,63.11,63.17,62.96,62.96,4100.0,54.5181,54.5699,54.3885,54.3885,4100.0
2011-11-17 11:00:00,63.01,63.01,62.65,62.85,26800.0,54.4317,54.4317,54.1207,54.2935,26800.0
2011-11-17 11:30:00,62.88,63.04,62.76,62.79,63500.0,54.3194,54.4576,54.2158,54.2417,63500.0
2011-11-17 12:00:00,62.81,62.81,62.34,62.34,7300.0,54.259,54.259,53.8529,53.8529,7300.0
2011-11-17 12:30:00,62.3,62.3,61.68,61.85,12900.0,53.8184,53.8184,53.2828,53.4296,12900.0
2011-11-17 13:00:00,61.98,62.05,61.77,62.0,5400.0,53.542,53.6024,53.3605,53.5592,5400.0
2011-11-17 13:30:00,61.92,62.02,61.65,61.99,6000.0,53.4901,53.5765,53.2569,53.5506,6000.0
2011-11-17 14:00:00,61.93,61.99,61.72,61.74,5400.0,53.4988,53.5506,53.3173,53.3346,5400.0
2011-11-17 14:30:00,61.92,62.11,61.83,62.01,10000.0,53.4901,53.6543,53.4124,53.5679,10000.0
2011-11-17 15:00:00,62.0,62.05,61.78,61.99,10900.0,53.5592,53.6024,53.3692,53.5506,10900.0
2011-11-17 15:30:00,61.97,62.07,61.77,62.06,18100.0,53.5333,53.6197,53.3605,53.6111,18100.0
2011-11-18 09:30:00,62.18,62.18,61.79,62.03,7800.0,53.7147,53.7147,53.3778,53.5851,7800.0
2011-11-18 10:00:00,61.95,62.04,61.7,61.8,20900.0,53.516,53.5938,53.3001,53.3865,20900.0
2011-11-18 10:30:00,61.78,62.21,61.78,62.14,33000.0,53.3692,53.7406,53.3692,53.6802,33000.0
2011-11-18 11:00:00,62.06,62.14,61.98,61.98,4400.0,53.6111,53.6802,53.542,53.542,4400.0
2011-11-18 11:30:00,62.03,62.03,61.77,61.82,26300.0,53.5851,53.5851,53.3605,53.4037,26300.0
2011-11-18 12:00:00,61.71,61.81,61.5,61.75,5600.0,53.3087,53.3951,53.1273,53.3433,5600.0
2011-11-18 12:30:00,61.8,61.82,61.76,61.77,800.0,53.3865,53.4037,53.3519,53.3605,800.0
2011-11-18 13:00:00,61.71,61.89,61.7,61.84,2400.0,53.3087,53.4642,53.3001,53.421,2400.0
2011-11-18 13:30:00,61.84,61.95,61.84,61.86,4400.0,53.421,53.516,53.421,53.4383,4400.0
2011-11-18 14:00:00,61.79,61.98,61.77,61.81,9400.0,53.3778,53.542,53.3605,53.3951,9400.0
2011-11-18 14:30:00,61.79,61.88,61.7,61.7,9100.0,53.3778,53.4556,53.3001,53.3001,9100.0
2011-11-18 15:00:00,61.75,61.81,61.68,61.71,6800.0,53.3433,53.3951,53.2828,53.3087,6800.0
2011-11-18 15:30:00,61.77,61.77,61.62,61.62,11100.0,53.3605,53.3605,53.231,53.231,11100.0
2011-11-21 09:30:00,60.79,60.87,60.15,60.32,64000.0,52.514,52.5831,51.9611,52.1079,64000.0
2011-11-21 10:00:00,60.35,60.38,60.13,60.24,8000.0,52.1339,52.1598,51.9438,52.0388,8000.0
2011-11-21 10:30:00,60.13,60.23,59.92,59.92,17700.0,51.9438,52.0302,51.7624,51.7624,17700.0
2011-11-21 11:00:00,59.9,60.15,59.88,60.02,13100.0,51.7451,51.9611,51.7278,51.8488,13100.0
2011-11-21 11:30:00,60.02,60.11,59.84,60.11,43900.0,51.8488,51.9265,51.6933,51.9265,43900.0
2011-11-21 12:00:00,60.09,60.15,59.99,60.01,16600.0,51.9093,51.9611,51.8229,51.8401,16600.0
2011-11-21 12:30:00,59.99,60.24,59.99,60.16,8400.0,51.8229,52.0388,51.8229,51.9697,8400.0
2011-11-21 13:00:00,60.14,60.39,60.14,60.26,15100.0,51.9525,52.1684,51.9525,52.0561,15100.0
2011-11-21 13:30:00,60.24,60.24,60.04,60.04,11400.0,52.0388,52.0388,51.8661,51.8661,11400.0
2011-11-21 14:00:00,60.03,60.49,60.02,60.38,12100.0,51.8574,52.2548,51.8488,52.1598,12100.0
2011-11-21 14:30:00,60.37,60.55,60.37,60.42,5700.0,52.1511,52.3066,52.1511,52.1943,5700.0
2011-11-21 15:00:00,60.37,60.78,60.31,60.76,7400.0,52.1511,52.5053,52.0993,52.488,7400.0
2011-11-21 15:30:00,60.8,60.8,60.47,60.47,10000.0,52.5226,52.5226,52.2375,52.2375,10000.0
2011-11-22 09:30:00,60.37,60.58,60.2,60.5,89700.0,52.1511,52.3325,52.0043,52.2634,89700.0
2011-11-22 10:00:00,60.35,60.35,60.17,60.34,3900.0,52.1339,52.1339,51.9784,52.1252,3900.0
2011-11-22 10:30:00,60.4,60.4,59.89,59.89,20300.0,52.1771,52.1771,51.7365,51.7365,20300.0
2011-11-22 11:00:00,59.94,60.05,59.86,59.94,17100.0,51.7797,51.8747,51.7106,51.7797,17100.0
2011-11-22 11:30:00,59.89,60.04,59.72,60.01,11200.0,51.7365,51.8661,51.5896,51.8401,11200.0
2011-11-22 12:00:00,60.09,60.28,60.08,60.09,4700.0,51.9093,52.0734,51.9006,51.9093,4700.0
2011-11-22 12:30:00,60.18,60.37,60.16,60.34,6200.0,51.987,52.1511,51.9697,52.1252,6200.0
2011-11-22 13:00:00,60.42,60.58,60.26,60.5,7100.0,52.1943,52.3325,52.0561,52.2634,7100.0
2011-11-22 13:30:00,60.5,60.54,60.33,60.36,3000.0,52.2634,52.298,52.1166,52.1425,3000.0
2011-11-22 14:00:00,60.35,60.4,60.26,60.34,2400.0,52.1339,52.1771,52.0561,52.1252,2400.0
2011-11-22 14:30:00,60.34,60.34,60.16,60.2,3700.0,52.1252,52.1252,51.9697,52.0043,3700.0
2011-11-22 15:00:00,60.21,60.34,60.12,60.28,10000.0,52.0129,52.1252,51.9352,52.0734,10000.0
2011-11-22 15:30:00,60.35,60.35,60.17,60.24,8700.0,52.1339,52.1339,51.9784,52.0388,8700.0
2011-11-23 09:30:00,59.86,59.87,59.33,59.33,12300.0,51.7106,51.7192,51.2527,51.2527,12300.0
2011-11-23 10:00:00,59.38,59.38,58.95,58.97,30300.0,51.2959,51.2959,50.9245,50.9417,30300.0
2011-11-23 10:30:00,58.89,59.14,58.89,59.12,81600.0,50.8726,51.0886,50.8726,51.0713,81600.0
2011-11-23 11:00:00,59.2,59.2,58.85,58.96,7800.0,51.1404,51.1404,50.8381,50.9331,7800.0
2011-11-23 11:30:00,58.92,59.07,58.92,58.99,12900.0,50.8985,51.0281,50.8985,50.959,12900.0
2011-11-23 12:00:00,59.0,59.12,58.99,59.01,3600.0,50.9677,51.0713,50.959,50.9763,3600.0
2011-11-23 12:30:00,58.95,59.19,58.94,59.17,6100.0,50.9245,51.1318,50.9158,51.1145,6100.0
2011-11-23 13:00:00,59.23,59.23,59.09,59.12,6000.0,51.1663,51.1663,51.0454,51.0713,6000.0
2011-11-23 13:30:00,59.15,59.15,58.91,58.91,2300.0,51.0972,51.0972,50.8899,50.8899,2300.0
2011-11-23 14:00:00,58.93,58.94,58.77,58.88,10200.0,50.9072,50.9158,50.769,50.864,10200.0
2011-11-23 14:30:00,58.85,58.96,58.85,58.86,18400.0,50.8381,50.9331,50.8381,50.8467,18400.0
2011-11-23 15:00:00,58.83,59.13,58.8,58.96,9700.0,50.8208,51.08,50.7949,50.9331,9700.0
2011-11-23 15:30:00,59.01,59.2,58.73,58.73,20000.0,50.9763,51.1404,50.7344,50.7344,20000.0
2011-11-25 09:30:00,58.51,59.15,58.42,58.92,10700.0,50.5444,51.0972,50.4666,50.8985,10700.0
2011-11-25 10:00:00,58.92,59.22,58.92,59.04,6700.0,50.8985,51.1577,50.8985,51.0022,6700.0
2011-11-25 10:30:00,58.98,59.16,58.95,58.97,17200.0,50.9504,51.1059,50.9245,50.9417,17200.0
2011-11-25 11:00:00,58.98,59.03,58.84,58.84,23100.0,50.9504,50.9936,50.8294,50.8294,23100.0
2011-11-25 11:30:00,58.81,58.89,58.45,58.54,24800.0,50.8035,50.8726,50.4925,50.5703,24800.0
2011-11-25 12:00:00,58.51,58.57,58.37,58.56,17300.0,50.5444,50.5962,50.4234,50.5876,17300.0
2011-11-25 12:30:00,58.57,58.65,58.36,58.39,5900.0,50.5962,50.6653,50.4148,50.4407,5900.0
2011-11-28 09:30:00,59.85,60.34,59.85,60.28,8400.0,51.7019,52.1252,51.7019,52.0734,8400.0
2011-11-28 10:00:00,60.3,60.39,60.23,60.26,5900.0,52.0907,52.1684,52.0302,52.0561,5900.0
2011-11-28 10:30:00,60.27,60.41,60.22,60.3,11400.0,52.0648,52.1857,52.0216,52.0907,11400.0
2011-11-28 11:00:00,60.29,60.41,60.26,60.41,9100.0,52.082,52.1857,52.0561,52.1857,9100.0
2011-11-28 11:30:00,60.39,60.48,60.39,60.4,6000.0,52.1684,52.2462,52.1684,52.1771,6000.0
2011-11-28 12:00:00,60.41,60.46,60.31,60.31,13500.0,52.1857,52.2289,52.0993,52.0993,13500.0
2011-11-28 12:30:00,60.29,60.3,60.2,60.21,18400.0,52.082,52.0907,52.0043,52.0129,18400.0
2011-11-28 13:00:00,60.18,60.44,60.14,60.38,7400.0,51.987,52.2116,51.9525,52.1598,7400.0
2011-11-28 13:30:00,60.43,60.43,60.24,60.24,15000.0,52.203,52.203,52.0388,52.0388,15000.0
2011-11-28 14:00:00,60.23,60.43,60.23,60.33,2800.0,52.0302,52.203,52.0302,52.1166,2800.0
2011-11-28 14:30:00,60.35,60.36,60.13,60.21,19800.0,52.1339,52.1425,51.9438,52.0129,19800.0
2011-11-28 15:00:00,60.27,60.27,59.94,60.03,8400.0,52.0648,52.0648,51.7797,51.8574,8400.0
2011-11-28 15:30:00,59.97,60.41,59.97,60.39,15700.0,51.8056,52.1857,51.8056,52.1684,15700.0
2011-11-29 09:30:00,60.53,60.57,60.18,60.46,7000.0,52.2894,52.3239,51.987,52.2289,7000.0
2011-11-29 10:00:00,60.61,60.78,60.41,60.63,3100.0,52.3585,52.5053,52.1857,52.3757,3100.0
2011-11-29 10:30:00,60.62,60.7,60.5,60.5,11100.0,52.3671,52.4362,52.2634,52.2634,11100.0
2011-11-29 11:00:00,60.47,60.47,60.29,60.35,5900.0,52.2375,52.2375,52.082,52.1339,5900.0
2011-11-29 11:30:00,60.4,60.54,60.18,60.18,3700.0,52.1771,52.298,51.987,51.987,3700.0
2011-11-29 12:00:00,60.25,60.42,60.25,60.29,2600.0,52.0475,52.1943,52.0475,52.082,2600.0
2011-11-29 12:30:00,60.31,60.31,60.05,60.1,3800.0,52.0993,52.0993,51.8747,51.9179,3800.0
2011-11-29 13:00:00,60.1,60.21,59.93,60.16,11900.0,51.9179,52.0129,51.771,51.9697,11900.0
2011-11-29 13:30:00,60.11,60.14,59.88,59.91,5900.0,51.9265,51.9525,51.7278,51.7538,5900.0
2011-11-29 14:00:00,59.86,60.06,59.86,60.06,4100.0,51.7106,51.8833,51.7106,51.8833,4100.0
2011-11-29 14:30:00,60.14,60.3,60.12,60.17,13100.0,51.9525,52.0907,51.9352,51.9784,13100.0
2011-11-29 15:00:00,60.17,60.41,60.13,60.25,6600.0,51.9784,52.1857,51.9438,52.0475,6600.0
2011-11-29 15:30:00,60.28,60.37,59.99,60.05,12700.0,52.0734,52.1511,51.8229,51.8747,12700.0
2011-11-30 09:30:00,61.62,61.96,61.46,61.96,28000.0,53.231,53.5247,53.0927,53.5247,28000.0
2011-11-30 10:00:00,61.96,62.06,61.9,62.06,11700.0,53.5247,53.6111,53.4728,53.6111,11700.0
2011-11-30 10:30:00,62.11,62.29,62.11,62.29,2100.0,53.6543,53.8097,53.6543,53.8097,2100.0
2011-11-30 11:00:00,62.21,62.31,62.21,62.21,7800.0,53.7406,53.827,53.7406,53.7406,7800.0
2011-11-30 11:30:00,62.22,62.3,62.18,62.21,6800.0,53.7493,53.8184,53.7147,53.7406,6800.0
2011-11-30 12:00:00,62.21,62.26,62.17,62.25,2300.0,53.7406,53.7838,53.7061,53.7752,2300.0
2011-11-30 12:30:00,62.26,62.27,62.18,62.24,2700.0,53.7838,53.7925,53.7147,53.7666,2700.0
2011-11-30 13:00:00,62.28,62.28,62.11,62.11,3000.0,53.8011,53.8011,53.6543,53.6543,3000.0
2011-11-30 13:30:00,62.04,62.14,61.96,61.96,3600.0,53.5938,53.6802,53.5247,53.5247,3600.0
2011-11-30 14:00:00,62.01,62.09,61.97,62.09,4000.0,53.5679,53.637,53.5333,53.637,4000.0
2011-11-30 14:30:00,62.1,62.14,61.98,62.02,3600.0,53.6456,53.6802,53.542,53.5765,3600.0
2011-11-30 15:00:00,62.01,62.16,62.01,62.14,3500.0,53.5679,53.6974,53.5679,53.6802,3500.0
2011-11-30 15:30:00,62.12,62.53,62.12,62.49,17300.0,53.6629,54.0171,53.6629,53.9825,17300.0
2011-12-01 09:30:00,62.31,62.54,62.3,62.54,18900.0,53.827,54.0257,53.8184,54.0257,18900.0
2011-12-01 10:00:00,62.71,62.93,62.68,62.75,9800.0,54.1726,54.3626,54.1467,54.2071,9800.0
2011-12-01 10:30:00,62.59,62.59,62.44,62.5,6300.0,54.0689,54.0689,53.9393,53.9912,6300.0
2011-12-01 11:00:00,62.51,62.65,62.39,62.43,7100.0,53.9998,54.1207,53.8961,53.9307,7100.0
2011-12-01 11:30:00,62.39,62.66,62.38,62.64,4100.0,53.8961,54.1294,53.8875,54.1121,4100.0
2011-12-01 12:00:00,62.65,62.76,62.61,62.73,2800.0,54.1207,54.2158,54.0862,54.1898,2800.0
2011-12-01 12:30:00,62.76,62.78,62.49,62.49,6200.0,54.2158,54.233,53.9825,53.9825,6200.0
2011-12-01 13:00:00,62.48,62.7,62.48,62.66,3700.0,53.9739,54.1639,53.9739,54.1294,3700.0
2011-12-01 13:30:00,62.68,62.85,62.63,62.85,2100.0,54.1467,54.2935,54.1035,54.2935,2100.0
2011-12-01 14:00:00,62.89,62.9,62.78,62.86,11800.0,54.3281,54.3367,54.233,54.3021,11800.0
2011-12-01 14:30:00,62.85,62.94,62.8,62.93,4500.0,54.2935,54.3713,54.2503,54.3626,4500.0
2011-12-01 15:00:00,62.89,63.0,62.81,63.0,7200.0,54.3281,54.4231,54.259,54.4231,7200.0
2011-12-01 15:30:00,63.0,63.0,62.75,62.78,8700.0,54.4231,54.4231,54.2071,54.233,8700.0
2011-12-02 09:30:00,63.51,63.51,63.13,63.35,26100.0,54.8637,54.8637,54.5354,54.7254,26100.0
2011-12-02 10:00:00,63.37,63.6,63.37,63.5,20200.0,54.7427,54.9414,54.7427,54.855,20200.0
2011-12-02 10:30:00,63.5,63.56,63.31,63.41,12900.0,54.855,54.9068,54.6909,54.7773,12900.0
2011-12-02 11:00:00,63.43,63.43,63.1,63.22,7800.0,54.7945,54.7945,54.5095,54.6131,7800.0
2011-12-02 11:30:00,63.24,63.32,62.88,63.01,6100.0,54.6304,54.6995,54.3194,54.4317,6100.0
2011-12-02 12:00:00,63.04,63.12,62.98,63.12,8900.0,54.4576,54.5267,54.4058,54.5267,8900.0
2011-12-02 12:30:00,63.06,63.19,63.06,63.19,1600.0,54.4749,54.5872,54.4749,54.5872,1600.0
2011-12-02 13:00:00,63.14,63.16,63.01,63.1,3900.0,54.544,54.5613,54.4317,54.5095,3900.0
2011-12-02 13:30:00,63.0,63.1,63.0,63.09,2700.0,54.4231,54.5095,54.4231,54.5008,2700.0
2011-12-02 14:00:00,63.1,63.1,62.87,63.0,4100.0,54.5095,54.5095,54.3108,54.4231,4100.0
2011-12-02 14:30:00,62.99,63.01,62.9,62.93,2200.0,54.4144,54.4317,54.3367,54.3626,2200.0
2011-12-02 15:00:00,62.93,63.02,62.85,62.91,4600.0,54.3626,54.4404,54.2935,54.3453,4600.0
2011-12-02 15:30:00,62.88,62.91,62.73,62.8,31000.0,54.3194,54.3453,54.1898,54.2503,31000.0
2011-12-05 09:30:00,63.78,63.79,63.5,63.78,17900.0,55.0969,55.1055,54.855,55.0969,17900.0
2011-12-05 10:00:00,63.72,64.06,63.72,64.03,4400.0,55.0451,55.3388,55.0451,55.3129,4400.0
2011-12-05 10:30:00,64.06,64.13,64.0,64.0,4700.0,55.3388,55.3992,55.2869,55.2869,4700.0
2011-12-05 11:00:00,63.98,64.09,63.93,63.97,4700.0,55.2697,55.3647,55.2265,55.261,4700.0
2011-12-05 11:30:00,63.98,64.06,63.98,64.02,5800.0,55.2697,55.3388,55.2697,55.3042,5800.0
2011-12-05 12:00:00,64.01,64.06,63.97,63.97,5800.0,55.2956,55.3388,55.261,55.261,5800.0
2011-12-05 12:30:00,64.01,64.13,64.01,64.13,500.0,55.2956,55.3992,55.2956,55.3992,500.0
2011-12-05 13:00:00,64.12,64.14,63.99,64.02,14400.0,55.3906,55.4079,55.2783,55.3042,14400.0
2011-12-05 13:30:00,64.02,64.09,63.69,63.72,14600.0,55.3042,55.3647,55.0191,55.0451,14600.0
2011-12-05 14:00:00,63.68,63.71,63.55,63.66,13100.0,55.0105,55.0364,54.8982,54.9932,13100.0
2011-12-05 14:30:00,63.69,63.71,63.55,63.71,4600.0,55.0191,55.0364,54.8982,55.0364,4600.0
2011-12-05 15:00:00,63.72,63.75,63.32,63.32,11900.0,55.0451,55.071,54.6995,54.6995,11900.0
2011-12-05 15:30:00,63.36,63.62,63.31,63.61,11000.0,54.7341,54.9587,54.6909,54.95,11000.0
2011-12-06 09:30:00,63.73,63.77,63.54,63.63,7200.0,55.0537,55.0883,54.8896,54.9673,7200.0
2011-12-06 10:00:00,63.76,63.79,63.56,63.66,3000.0,55.0796,55.1055,54.9068,54.9932,3000.0
2011-12-06 10:30:00,63.72,63.74,63.54,63.55,6400.0,55.0451,55.0623,54.8896,54.8982,6400.0
2011-12-06 11:00:00,63.51,63.53,63.44,63.51,3900.0,54.8637,54.8809,54.8032,54.8637,3900.0
2011-12-06 11:30:00,63.45,63.45,63.27,63.34,2000.0,54.8118,54.8118,54.6563,54.7168,2000.0
2011-12-06 12:00:00,63.41,63.5,63.4,63.4,12400.0,54.7773,54.855,54.7686,54.7686,12400.0
2011-12-06 12:30:00,63.41,63.46,63.38,63.42,129000.0,54.7773,54.8205,54.7514,54.7859,129000.0
2011-12-06 13:00:00,63.4,63.53,63.38,63.53,1700.0,54.7686,54.8809,54.7514,54.8809,1700.0
2011-12-06 13:30:00,63.58,63.58,63.49,63.49,5100.0,54.9241,54.9241,54.8464,54.8464,5100.0
2011-12-06 14:00:00,63.44,63.54,63.41,63.47,3200.0,54.8032,54.8896,54.7773,54.8291,3200.0
2011-12-06 14:30:00,63.53,63.83,63.48,63.83,6300.0,54.8809,55.1401,54.8377,55.1401,6300.0
2011-12-06 15:00:00,63.78,63.88,63.65,63.68,19800.0,55.0969,55.1833,54.9846,55.0105,19800.0
2011-12-06 15:30:00,63.64,63.77,63.57,63.59,10800.0,54.976,55.0883,54.9155,54.9328,10800.0
2011-12-07 09:30:00,63.46,63.46,62.83,63.0,7100.0,54.8205,54.8205,54.2762,54.4231,7100.0
2011-12-07 10:00:00,62.98,62.98,62.77,62.84,2100.0,54.4058,54.4058,54.2244,54.2849,2100.0
2011-12-07 10:30:00,62.78,63.04,62.77,63.04,19700.0,54.233,54.4576,54.2244,54.4576,19700.0
2011-12-07 11:00:00,63.05,63.14,63.05,63.14,3900.0,54.4663,54.544,54.4663,54.544,3900.0
2011-12-07 11:30:00,63.27,63.43,63.27,63.38,4600.0,54.6563,54.7945,54.6563,54.7514,4600.0
2011-12-07 12:00:00,63.47,63.59,63.32,63.56,3400.0,54.8291,54.9328,54.6995,54.9068,3400.0
2011-12-07 12:30:00,63.58,63.69,63.55,63.69,1400.0,54.9241,55.0191,54.8982,55.0191,1400.0
2011-12-07 13:00:00,63.59,63.59,63.48,63.56,2000.0,54.9328,54.9328,54.8377,54.9068,2000.0
2011-12-07 13:30:00,63.52,63.55,63.38,63.42,4000.0,54.8723,54.8982,54.7514,54.7859,4000.0
2011-12-07 14:00:00,63.44,63.46,63.2,63.35,4100.0,54.8032,54.8205,54.5959,54.7254,4100.0
2011-12-07 14:30:00,63.32,63.38,63.1,63.2,3800.0,54.6995,54.7514,54.5095,54.5959,3800.0
2011-12-07 15:00:00,63.28,63.49,63.17,63.49,4600.0,54.665,54.8464,54.5699,54.8464,4600.0
2011-12-07 15:30:00,63.51,63.87,63.47,63.62,35400.0,54.8637,55.1746,54.8291,54.9587,35400.0
2011-12-08 09:30:00,63.33,63.56,63.27,63.53,1900.0,54.7082,54.9068,54.6563,54.8809,1900.0
2011-12-08 10:00:00,63.49,63.49,63.16,63.2,3100.0,54.8464,54.8464,54.5613,54.5959,3100.0
2011-12-08 10:30:00,63.22,63.53,63.22,63.34,4700.0,54.6131,54.8809,54.6131,54.7168,4700.0
2011-12-08 11:00:00,63.21,63.29,63.08,63.15,6500.0,54.6045,54.6736,54.4922,54.5527,6500.0
2011-12-08 11:30:00,63.17,63.23,63.17,63.2,2600.0,54.5699,54.6218,54.5699,54.5959,2600.0
2011-12-08 12:00:00,63.2,63.28,63.1,63.24,3800.0,54.5959,54.665,54.5095,54.6304,3800.0
2011-12-08 12:30:00,63.08,63.12,63.04,63.08,5600.0,54.4922,54.5267,54.4576,54.4922,5600.0
2011-12-08 13:00:00,62.98,62.98,62.76,62.79,3100.0,54.4058,54.4058,54.2158,54.2417,3100.0
2011-12-08 13:30:00,62.83,62.92,62.83,62.92,1000.0,54.2762,54.354,54.2762,54.354,1000.0
2011-12-08 14:00:00,62.97,62.99,62.81,62.87,2800.0,54.3972,54.4144,54.259,54.3108,2800.0
2011-12-08 14:30:00,62.93,62.93,62.72,62.73,2800.0,54.3626,54.3626,54.1812,54.1898,2800.0
2011-12-08 15:00:00,62.77,63.0,62.76,63.0,3300.0,54.2244,54.4231,54.2158,54.4231,3300.0
2011-12-08 15:30:00,63.09,63.16,62.43,62.46,6300.0,54.5008,54.5613,53.9307,53.9566,6300.0
2011-12-09 09:30:00,62.73,63.08,62.65,62.89,9200.0,54.1898,54.4922,54.1207,54.3281,9200.0
2011-12-09 10:00:00,63.01,63.25,62.94,62.99,4300.0,54.4317,54.6391,54.3713,54.4144,4300.0
2011-12-09 10:30:00,63.04,63.28,62.93,63.2,7300.0,54.4576,54.665,54.3626,54.5959,7300.0
2011-12-09 11:00:00,63.31,63.4,63.3,63.4,3500.0,54.6909,54.7686,54.6822,54.7686,3500.0
2011-12-09 11:30:00,63.44,63.5,63.34,63.37,3600.0,54.8032,54.855,54.7168,54.7427,3600.0
2011-12-09 12:00:00,63.34,63.46,63.3,63.41,4100.0,54.7168,54.8205,54.6822,54.7773,4100.0
2011-12-09 12:30:00,63.41,63.53,63.38,63.48,5500.0,54.7773,54.8809,54.7514,54.8377,5500.0
2011-12-09 13:00:00,63.47,63.61,63.4,63.61,2200.0,54.8291,54.95,54.7686,54.95,2200.0
2011-12-09 13:30:00,63.63,63.63,63.55,63.56,2100.0,54.9673,54.9673,54.8982,54.9068,2100.0
2011-12-09 14:00:00,63.54,63.65,63.49,63.65,21900.0,54.8896,54.9846,54.8464,54.9846,21900.0
2011-12-09 14:30:00,63.65,63.77,63.65,63.75,5500.0,54.9846,55.0883,54.9846,55.071,5500.0
2011-12-09 15:00:00,63.74,63.74,63.6,63.74,2900.0,55.0623,55.0623,54.9414,55.0623,2900.0
2011-12-09 15:30:00,63.72,63.8,63.63,63.69,6800.0,55.0451,55.1142,54.9673,55.0191,6800.0
2011-12-12 09:30:00,63.08,63.08,62.38,62.42,25000.0,54.4922,54.4922,53.8875,53.922,25000.0
2011-12-12 10:00:00,62.44,62.51,62.3,62.36,3600.0,53.9393,53.9998,53.8184,53.8702,3600.0
2011-12-12 10:30:00,62.33,62.49,62.31,62.47,13200.0,53.8443,53.9825,53.827,53.9652,13200.0
2011-12-12 11:00:00,62.48,62.65,62.46,62.55,11800.0,53.9739,54.1207,53.9566,54.0344,11800.0
2011-12-12 11:30:00,62.52,62.6,62.2,62.29,7100.0,54.0084,54.0775,53.732,53.8097,7100.0
2011-12-12 12:00:00,62.31,62.38,62.25,62.35,23700.0,53.827,53.8875,53.7752,53.8616,23700.0
2011-12-12 12:30:00,62.34,62.46,62.29,62.41,17600.0,53.8529,53.9566,53.8097,53.9134,17600.0
2011-12-12 13:00:00,62.4,62.42,62.29,62.4,6900.0,53.9048,53.922,53.8097,53.9048,6900.0
2011-12-12 13:30:00,62.42,62.49,62.42,62.48,4000.0,53.922,53.9825,53.922,53.9739,4000.0
2011-12-12 14:00:00,62.45,62.47,62.31,62.41,9100.0,53.948,53.9652,53.827,53.9134,9100.0
2011-12-12 14:30:00,62.44,62.44,62.29,62.44,7600.0,53.9393,53.9393,53.8097,53.9393,7600.0
2011-12-12 15:00:00,62.44,62.55,62.32,62.53,45100.0,53.9393,54.0344,53.8357,54.0171,45100.0
2011-12-12 15:30:00,62.52,62.77,62.5,62.76,21500.0,54.0084,54.2244,53.9912,54.2158,21500.0
2011-12-13 09:30:00,63.21,63.4,63.14,63.14,8500.0,54.6045,54.7686,54.544,54.544,8500.0
2011-12-13 10:00:00,63.2,63.31,63.16,63.16,10100.0,54.5959,54.6909,54.5613,54.5613,10100.0
2011-12-13 10:30:00,63.15,63.16,62.8,62.85,4300.0,54.5527,54.5613,54.2503,54.2935,4300.0
2011-12-13 11:00:00,62.76,62.76,62.56,62.66,4900.0,54.2158,54.2158,54.043,54.1294,4900.0
2011-12-13 11:30:00,62.68,62.88,62.68,62.85,6900.0,54.1467,54.3194,54.1467,54.2935,6900.0
2011-12-13 12:00:00,62.88,62.89,62.79,62.83,7400.0,54.3194,54.3281,54.2417,54.2762,7400.0
2011-12-13 12:30:00,62.85,62.87,62.69,62.87,4000.0,54.2935,54.3108,54.1553,54.3108,4000.0
2011-12-13 13:00:00,62.84,62.87,62.73,62.79,3300.0,54.2849,54.3108,54.1898,54.2417,3300.0
2011-12-13 13:30:00,62.81,62.81,62.7,62.81,5000.0,54.259,54.259,54.1639,54.259,5000.0
2011-12-13 14:00:00,62.84,63.05,62.59,62.74,5500.0,54.2849,54.4663,54.0689,54.1985,5500.0
2011-12-13 14:30:00,62.5,62.54,62.32,62.44,5200.0,53.9912,54.0257,53.8357,53.9393,5200.0
2011-12-13 15:00:00,62.42,62.48,61.96,61.96,6300.0,53.922,53.9739,53.5247,53.5247,6300.0
2011-12-13 15:30:00,61.99,62.0,61.7,62.0,16200.0,53.5506,53.5592,53.3001,53.5592,16200.0
2011-12-14 09:30:00,61.68,61.75,61.25,61.45,17100.0,53.2828,53.3433,52.9113,53.0841,17100.0
2011-12-14 10:00:00,61.4,61.4,61.0,61.14,24100.0,53.0409,53.0409,52.6954,52.8163,24100.0
2011-12-14 10:30:00,61.2,61.3,60.96,60.97,6700.0,52.8681,52.9545,52.6608,52.6695,6700.0
2011-12-14 11:00:00,60.97,61.01,60.75,60.8,8200.0,52.6695,52.704,52.4794,52.5226,8200.0
2011-12-14 11:30:00,60.78,60.79,60.6,60.78,5700.0,52.5053,52.514,52.3498,52.5053,5700.0
2011-12-14 12:00:00,60.7,60.93,60.7,60.82,3600.0,52.4362,52.6349,52.4362,52.5399,3600.0
2011-12-14 12:30:00,60.86,61.0,60.86,60.96,5000.0,52.5744,52.6954,52.5744,52.6608,5000.0
2011-12-14 13:00:00,61.01,61.22,60.92,61.12,11600.0,52.704,52.8854,52.6263,52.799,11600.0
2011-12-14 13:30:00,61.12,61.2,60.99,61.0,130800.0,52.799,52.8681,52.6867,52.6954,130800.0
2011-12-14 14:00:00,61.0,61.06,60.86,61.05,22900.0,52.6954,52.7472,52.5744,52.7386,22900.0
2011-12-14 14:30:00,60.89,60.97,60.77,60.81,9800.0,52.6003,52.6695,52.4967,52.5312,9800.0
2011-12-14 15:00:00,60.79,60.99,60.75,60.84,15600.0,52.514,52.6867,52.4794,52.5572,15600.0
2011-12-14 15:30:00,60.91,61.03,60.8,60.93,10800.0,52.6176,52.7213,52.5226,52.6349,10800.0
2011-12-15 09:30:00,61.57,61.57,61.22,61.22,8300.0,53.1878,53.1878,52.8854,52.8854,8300.0
2011-12-15 10:00:00,61.28,61.29,61.02,61.07,7800.0,52.9373,52.9459,52.7126,52.7558,7800.0
2011-12-15 10:30:00,61.03,61.03,60.71,60.87,11200.0,52.7213,52.7213,52.4449,52.5831,11200.0
2011-12-15 11:00:00,60.88,60.88,60.72,60.82,6000.0,52.5917,52.5917,52.4535,52.5399,6000.0
2011-12-15 11:30:00,60.91,60.95,60.73,60.73,2200.0,52.6176,52.6522,52.4621,52.4621,2200.0
2011-12-15 12:00:00,60.77,60.97,60.77,60.91,3400.0,52.4967,52.6695,52.4967,52.6176,3400.0
2011-12-15 12:30:00,60.95,60.96,60.88,60.9,9300.0,52.6522,52.6608,52.5917,52.609,9300.0
2011-12-15 13:00:00,60.86,60.96,60.84,60.91,3300.0,52.5744,52.6608,52.5572,52.6176,3300.0
2011-12-15 13:30:00,60.92,60.96,60.79,60.91,4000.0,52.6263,52.6608,52.514,52.6176,4000.0
2011-12-15 14:00:00,60.9,60.99,60.83,60.83,11000.0,52.609,52.6867,52.5485,52.5485,11000.0
2011-12-15 14:30:00,60.83,60.86,60.73,60.76,7100.0,52.5485,52.5744,52.4621,52.488,7100.0
2011-12-15 15:00:00,60.73,60.89,60.71,60.89,6000.0,52.4621,52.6003,52.4449,52.6003,6000.0
2011-12-15 15:30:00,60.81,60.93,60.67,60.73,4500.0,52.5312,52.6349,52.4103,52.4621,4500.0
2011-12-16 09:30:00,60.96,61.39,60.96,61.39,9200.0,52.6608,53.0323,52.6608,53.0323,9200.0
2011-12-16 10:00:00,61.4,61.74,61.4,61.68,2800.0,53.0409,53.3346,53.0409,53.2828,2800.0
2011-12-16 10:30:00,61.64,61.71,61.59,61.59,3800.0,53.2482,53.3087,53.205,53.205,3800.0
2011-12-16 11:00:00,61.62,61.62,61.45,61.46,4800.0,53.231,53.231,53.0841,53.0927,4800.0
2011-12-16 11:30:00,61.48,61.48,61.06,61.06,4000.0,53.11,53.11,52.7472,52.7472,4000.0
2011-12-16 12:00:00,60.96,61.07,60.96,60.98,7000.0,52.6608,52.7558,52.6608,52.6781,7000.0
2011-12-16 12:30:00,60.97,60.97,60.77,60.89,2300.0,52.6695,52.6695,52.4967,52.6003,2300.0
2011-12-16 13:00:00,60.88,61.01,60.88,61.0,3500.0,52.5917,52.704,52.5917,52.6954,3500.0
2011-12-16 13:30:00,60.95,61.01,60.86,60.96,6100.0,52.6522,52.704,52.5744,52.6608,6100.0
2011-12-16 14:00:00,60.91,60.92,60.82,60.87,3500.0,52.6176,52.6263,52.5399,52.5831,3500.0
2011-12-16 14:30:00,60.81,61.0,60.81,60.9,5100.0,52.5312,52.6954,52.5312,52.609,5100.0
2011-12-16 15:00:00,60.92,61.0,60.85,60.85,9500.0,52.6263,52.6954,52.5658,52.5658,9500.0
2011-12-16 15:30:00,60.85,60.96,60.84,60.94,6700.0,52.5658,52.6608,52.5572,52.6435,6700.0
2011-12-19 09:30:00,61.06,61.23,60.91,61.05,15400.0,52.7472,52.8941,52.6176,52.7386,15400.0
2011-12-19 10:00:00,61.07,61.09,60.93,61.07,15000.0,52.7558,52.7731,52.6349,52.7558,15000.0
2011-12-19 10:30:00,61.1,61.19,60.79,60.79,5400.0,52.7818,52.8595,52.514,52.514,5400.0
2011-12-19 11:00:00,60.81,60.81,60.58,60.69,4900.0,52.5312,52.5312,52.3325,52.4276,4900.0
2011-12-19 11:30:00,60.68,60.72,60.44,60.55,7600.0,52.4189,52.4535,52.2116,52.3066,7600.0
2011-12-19 12:00:00,60.54,60.67,60.54,60.66,12900.0,52.298,52.4103,52.298,52.4017,12900.0
2011-12-19 12:30:00,60.62,60.67,60.56,60.67,2800.0,52.3671,52.4103,52.3153,52.4103,2800.0
2011-12-19 13:00:00,60.66,60.66,60.55,60.57,3500.0,52.4017,52.4017,52.3066,52.3239,3500.0
2011-12-19 13:30:00,60.55,60.69,60.45,60.66,3100.0,52.3066,52.4276,52.2202,52.4017,3100.0
2011-12-19 14:00:00,60.62,60.62,60.47,60.5,5700.0,52.3671,52.3671,52.2375,52.2634,5700.0
2011-12-19 14:30:00,60.47,60.53,60.42,60.53,1800.0,52.2375,52.2894,52.1943,52.2894,1800.0
2011-12-19 15:00:00,60.53,60.53,60.03,60.03,14200.0,52.2894,52.2894,51.8574,51.8574,14200.0
2011-12-19 15:30:00,60.03,60.17,60.0,60.17,7200.0,51.8574,51.9784,51.8315,51.9784,7200.0
2011-12-20 09:30:00,61.0,61.51,60.99,61.48,15000.0,52.6954,53.1359,52.6867,53.11,15000.0
2011-12-20 10:00:00,61.53,61.73,61.46,61.71,12200.0,53.1532,53.326,53.0927,53.3087,12200.0
2011-12-20 10:30:00,61.73,61.75,61.63,61.7,19000.0,53.326,53.3433,53.2396,53.3001,19000.0
2011-12-20 11:00:00,61.71,61.89,61.71,61.78,3500.0,53.3087,53.4642,53.3087,53.3692,3500.0
2011-12-20 11:30:00,61.76,62.0,61.71,61.96,5300.0,53.3519,53.5592,53.3087,53.5247,5300.0
2011-12-20 12:00:00,61.91,61.92,61.84,61.87,5400.0,53.4815,53.4901,53.421,53.4469,5400.0
2011-12-20 12:30:00,61.87,61.9,61.83,61.88,11500.0,53.4469,53.4728,53.4124,53.4556,11500.0
2011-12-20 13:00:00,61.93,62.09,61.93,61.97,12100.0,53.4988,53.637,53.4988,53.5333,12100.0
2011-12-20 13:30:00,62.02,62.02,61.92,61.93,10800.0,53.5765,53.5765,53.4901,53.4988,10800.0
2011-12-20 14:00:00,61.88,61.95,61.87,61.92,5000.0,53.4556,53.516,53.4469,53.4901,5000.0
2011-12-20 14:30:00,61.97,62.09,61.93,62.04,5500.0,53.5333,53.637,53.4988,53.5938,5500.0
2011-12-20 15:00:00,62.05,62.1,61.97,62.08,8200.0,53.6024,53.6456,53.5333,53.6283,8200.0
2011-12-20 15:30:00,62.06,62.12,61.9,62.03,10400.0,53.6111,53.6629,53.4728,53.5851,10400.0
2011-12-21 09:30:00,61.16,61.16,60.13,60.26,15300.0,53.2583,53.2583,52.3614,52.4746,15300.0
2011-12-21 10:00:00,60.22,60.34,60.13,60.19,98100.0,52.4398,52.5443,52.3614,52.4136,98100.0
2011-12-21 10:30:00,60.15,60.38,59.92,60.01,27800.0,52.3788,52.5791,52.1785,52.2569,27800.0
2011-12-21 11:00:00,59.97,59.97,59.85,59.94,2800.0,52.2221,52.2221,52.1176,52.1959,2800.0
2011-12-21 11:30:00,59.94,59.96,59.79,59.84,3800.0,52.1959,52.2134,52.0653,52.1089,3800.0
2011-12-21 12:00:00,59.87,59.88,59.6,59.62,3000.0,52.135,52.1437,51.8999,51.9173,3000.0
2011-12-21 12:30:00,59.61,59.81,59.59,59.79,5200.0,51.9086,52.0827,51.8912,52.0653,5200.0
2011-12-21 13:00:00,59.95,59.95,59.79,59.79,3900.0,52.2047,52.2047,52.0653,52.0653,3900.0
2011-12-21 13:30:00,59.79,59.92,59.65,59.86,9600.0,52.0653,52.1785,51.9434,52.1263,9600.0
2011-12-21 14:00:00,59.92,60.03,59.86,59.86,6700.0,52.1785,52.2743,52.1263,52.1263,6700.0
2011-12-21 14:30:00,59.91,60.09,59.88,60.05,10200.0,52.1698,52.3266,52.1437,52.2917,10200.0
2011-12-21 15:00:00,59.98,60.29,59.98,60.28,4500.0,52.2308,52.5007,52.2308,52.492,4500.0
2011-12-21 15:30:00,60.25,60.44,60.23,60.33,7100.0,52.4659,52.6313,52.4485,52.5356,7100.0
2011-12-22 09:30:00,60.5,61.0,60.5,60.87,9800.0,52.6836,53.119,52.6836,53.0058,9800.0
2011-12-22 10:00:00,60.93,60.93,60.78,60.89,14100.0,53.058,53.058,52.9274,53.0232,14100.0
2011-12-22 10:30:00,60.89,60.89,60.68,60.8,9000.0,53.0232,53.0232,52.8403,52.9448,9000.0
2011-12-22 11:00:00,60.84,60.91,60.78,60.82,9500.0,52.9797,53.0406,52.9274,52.9622,9500.0
2011-12-22 11:30:00,60.84,60.94,60.8,60.87,18700.0,52.9797,53.0667,52.9448,53.0058,18700.0
2011-12-22 12:00:00,60.89,61.06,60.88,61.06,8800.0,53.0232,53.1712,53.0145,53.1712,8800.0
2011-12-22 12:30:00,61.07,61.14,61.02,61.06,5400.0,53.18,53.2409,53.1364,53.1712,5400.0
2011-12-22 13:00:00,61.06,61.07,61.0,61.0,3100.0,53.1712,53.18,53.119,53.119,3100.0
2011-12-22 13:30:00,61.08,61.12,61.04,61.08,4700.0,53.1887,53.2235,53.1538,53.1887,4700.0
2011-12-22 14:00:00,61.04,61.11,60.99,61.1,6100.0,53.1538,53.2148,53.1103,53.2061,6100.0
2011-12-22 14:30:00,61.1,61.12,61.01,61.03,12500.0,53.2061,53.2235,53.1277,53.1451,12500.0
2011-12-22 15:00:00,61.03,61.12,61.01,61.12,9100.0,53.1451,53.2235,53.1277,53.2235,9100.0
2011-12-22 15:30:00,61.13,61.13,61.04,61.1,11100.0,53.2322,53.2322,53.1538,53.2061,11100.0
2011-12-23 09:30:00,61.35,61.35,61.14,61.3,13700.0,53.4238,53.4238,53.2409,53.3802,13700.0
2011-12-23 10:00:00,61.31,61.32,61.06,61.16,7900.0,53.3889,53.3977,53.1712,53.2583,7900.0
2011-12-23 10:30:00,61.15,61.23,61.12,61.23,15700.0,53.2496,53.3193,53.2235,53.3193,15700.0
2011-12-23 11:00:00,61.22,61.37,61.2,61.35,16100.0,53.3106,53.4412,53.2932,53.4238,16100.0
2011-12-23 11:30:00,61.38,61.44,61.36,61.4,9400.0,53.4499,53.5021,53.4325,53.4673,9400.0
2011-12-23 12:00:00,61.43,61.55,61.41,61.55,11400.0,53.4934,53.5979,53.476,53.5979,11400.0
2011-12-23 12:30:00,61.55,61.61,61.55,61.61,3200.0,53.5979,53.6502,53.5979,53.6502,3200.0
2011-12-23 13:00:00,61.63,61.63,61.51,61.52,5800.0,53.6676,53.6676,53.5631,53.5718,5800.0
2011-12-23 13:30:00,61.57,61.61,61.53,61.6,4700.0,53.6154,53.6502,53.5805,53.6415,4700.0
2011-12-23 14:00:00,61.61,61.61,61.51,61.53,6800.0,53.6502,53.6502,53.5631,53.5805,6800.0
2011-12-23 14:30:00,61.55,61.55,61.51,61.53,7700.0,53.5979,53.5979,53.5631,53.5805,7700.0
2011-12-23 15:00:00,61.51,61.55,61.5,61.54,4200.0,53.5631,53.5979,53.5544,53.5892,4200.0
2011-12-23 15:30:00,61.53,61.71,61.53,61.66,12500.0,53.5805,53.7373,53.5805,53.6937,12500.0
2011-12-27 09:30:00,61.67,61.86,61.48,61.86,5700.0,53.7024,53.8679,53.537,53.8679,5700.0
2011-12-27 10:00:00,61.85,61.94,61.83,61.84,8600.0,53.8592,53.9375,53.8418,53.8505,8600.0
2011-12-27 10:30:00,61.85,61.92,61.63,61.64,7800.0,53.8592,53.9201,53.6676,53.6763,7800.0
2011-12-27 11:00:00,61.68,61.82,61.68,61.81,3700.0,53.7111,53.8331,53.7111,53.8243,3700.0
2011-12-27 11:30:00,61.8,61.85,61.77,61.85,8500.0,53.8156,53.8592,53.7895,53.8592,8500.0
2011-12-27 12:00:00,61.86,61.98,61.86,61.98,4100.0,53.8679,53.9724,53.8679,53.9724,4100.0
2011-12-27 12:30:00,61.98,61.98,61.9,61.9,3400.0,53.9724,53.9724,53.9027,53.9027,3400.0
2011-12-27 13:00:00,61.92,61.94,61.87,61.9,24500.0,53.9201,53.9375,53.8766,53.9027,24500.0
2011-12-27 13:30:00,61.9,62.02,61.9,62.02,2700.0,53.9027,54.0072,53.9027,54.0072,2700.0
2011-12-27 14:00:00,62.05,62.05,61.99,62.0,3200.0,54.0333,54.0333,53.9811,53.9898,3200.0
2011-12-27 14:30:00,61.97,62.0,61.94,61.96,1300.0,53.9637,53.9898,53.9375,53.955,1300.0
2011-12-27 15:00:00,61.96,62.02,61.94,61.94,2900.0,53.955,54.0072,53.9375,53.9375,2900.0
2011-12-27 15:30:00,61.92,61.92,61.76,61.8,11700.0,53.9201,53.9201,53.7808,53.8156,11700.0
2011-12-28 09:30:00,61.77,61.9,61.42,61.44,16500.0,53.7895,53.9027,53.4847,53.5021,16500.0
2011-12-28 10:00:00,61.46,61.59,61.29,61.33,3100.0,53.5196,53.6328,53.3715,53.4064,3100.0
2011-12-28 10:30:00,61.31,61.34,61.25,61.33,3000.0,53.3889,53.4151,53.3367,53.4064,3000.0
2011-12-28 11:00:00,61.32,61.32,61.23,61.25,5600.0,53.3977,53.3977,53.3193,53.3367,5600.0
2011-12-28 11:30:00,61.24,61.24,61.16,61.18,1500.0,53.328,53.328,53.2583,53.2757,1500.0
2011-12-28 12:00:00,61.2,61.28,61.13,61.22,9200.0,53.2932,53.3628,53.2322,53.3106,9200.0
2011-12-28 12:30:00,61.26,61.28,61.12,61.12,6500.0,53.3454,53.3628,53.2235,53.2235,6500.0
2011-12-28 13:00:00,61.12,61.23,61.12,61.22,1500.0,53.2235,53.3193,53.2235,53.3106,1500.0
2011-12-28 13:30:00,61.26,61.34,61.25,61.28,6600.0,53.3454,53.4151,53.3367,53.3628,6600.0
2011-12-28 14:00:00,61.27,61.28,61.13,61.15,3700.0,53.3541,53.3628,53.2322,53.2496,3700.0
2011-12-28 14:30:00,61.19,61.2,61.12,61.19,5000.0,53.2844,53.2932,53.2235,53.2844,5000.0
2011-12-28 15:00:00,61.16,61.19,60.94,60.94,2900.0,53.2583,53.2844,53.0667,53.0667,2900.0
2011-12-28 15:30:00,60.93,61.1,60.92,61.02,6500.0,53.058,53.2061,53.0493,53.1364,6500.0
2011-12-29 09:30:00,61.24,61.33,61.17,61.17,9800.0,53.328,53.4064,53.267,53.267,9800.0
2011-12-29 10:00:00,61.28,61.34,61.14,61.33,9200.0,53.3628,53.4151,53.2409,53.4064,9200.0
2011-12-29 10:30:00,61.34,61.45,61.3,61.4,18900.0,53.4151,53.5109,53.3802,53.4673,18900.0
2011-12-29 11:00:00,61.43,61.43,61.27,61.32,4600.0,53.4934,53.4934,53.3541,53.3977,4600.0
2011-12-29 11:30:00,61.37,61.53,61.37,61.53,11700.0,53.4412,53.5805,53.4412,53.5805,11700.0
2011-12-29 12:00:00,61.51,61.51,61.44,61.47,3000.0,53.5631,53.5631,53.5021,53.5283,3000.0
2011-12-29 12:30:00,61.41,61.5,61.41,61.48,7800.0,53.476,53.5544,53.476,53.537,7800.0
2011-12-29 13:00:00,61.5,61.59,61.45,61.53,9000.0,53.5544,53.6328,53.5109,53.5805,9000.0
2011-12-29 13:30:00,61.52,61.52,61.46,61.5,1400.0,53.5718,53.5718,53.5196,53.5544,1400.0
2011-12-29 14:00:00,61.57,61.57,61.5,61.54,6600.0,53.6154,53.6154,53.5544,53.5892,6600.0
2011-12-29 14:30:00,61.53,61.55,61.48,61.51,6800.0,53.5805,53.5979,53.537,53.5631,6800.0
2011-12-29 15:00:00,61.55,61.65,61.54,61.56,4600.0,53.5979,53.685,53.5892,53.6066,4600.0
2011-12-29 15:30:00,61.58,61.66,61.57,61.61,87200.0,53.6241,53.6937,53.6154,53.6502,87200.0
2011-12-30 09:30:00,61.39,61.65,61.39,61.65,10600.0,53.4586,53.685,53.4586,53.685,10600.0
2011-12-30 10:00:00,61.68,61.68,61.56,61.64,2000.0,53.7111,53.7111,53.6066,53.6763,2000.0
2011-12-30 10:30:00,61.55,61.62,61.55,61.62,3100.0,53.5979,53.6589,53.5979,53.6589,3100.0
2011-12-30 11:00:00,61.64,61.69,61.61,61.69,10200.0,53.6763,53.7198,53.6502,53.7198,10200.0
2011-12-30 11:30:00,61.7,61.7,61.64,61.67,2500.0,53.7286,53.7286,53.6763,53.7024,2500.0
2011-12-30 12:00:00,61.64,61.65,61.56,61.58,29600.0,53.6763,53.685,53.6066,53.6241,29600.0
2011-12-30 12:30:00,61.59,61.64,61.59,61.62,37200.0,53.6328,53.6763,53.6328,53.6589,37200.0
2011-12-30 13:00:00,61.62,61.64,61.58,61.6,2400.0,53.6589,53.6763,53.6241,53.6415,2400.0
2011-12-30 13:30:00,61.59,61.63,61.58,61.58,3500.0,53.6328,53.6676,53.6241,53.6241,3500.0
2011-12-30 14:00:00,61.59,61.59,61.4,61.42,6100.0,53.6328,53.6328,53.4673,53.4847,6100.0
2011-12-30 14:30:00,61.47,61.47,61.42,61.46,6700.0,53.5283,53.5283,53.4847,53.5196,6700.0
2011-12-30 15:00:00,61.51,61.54,61.46,61.49,9700.0,53.5631,53.5892,53.5196,53.5457,9700.0
2011-12-30 15:30:00,61.46,61.5,61.37,61.37,28400.0,53.5196,53.5544,53.4412,53.4412,28400.0
2012-01-03 09:30:00,62.53,62.75,62.53,62.63,14600.0,54.4513,54.6429,54.4513,54.5384,14600.0
2012-01-03 10:00:00,62.63,62.84,62.58,62.71,8900.0,54.5384,54.7213,54.4949,54.6081,8900.0
2012-01-03 10:30:00,62.72,62.79,62.66,62.78,9700.0,54.6168,54.6777,54.5645,54.669,9700.0
2012-01-03 11:00:00,62.81,62.81,62.6,62.64,9400.0,54.6951,54.6951,54.5123,54.5471,9400.0
2012-01-03 11:30:00,62.62,62.66,62.51,62.51,50700.0,54.5297,54.5645,54.4339,54.4339,50700.0
2012-01-03 12:00:00,62.49,62.55,62.39,62.46,3700.0,54.4165,54.4687,54.3294,54.3904,3700.0
2012-01-03 12:30:00,62.46,62.46,62.11,62.24,15300.0,54.3904,54.3904,54.0856,54.1988,15300.0
2012-01-03 13:00:00,62.31,62.31,62.22,62.24,5100.0,54.2597,54.2597,54.1814,54.1988,5100.0
2012-01-03 13:30:00,62.25,62.37,62.18,62.36,6300.0,54.2075,54.312,54.1465,54.3033,6300.0
2012-01-03 14:00:00,62.4,62.45,62.31,62.44,10900.0,54.3381,54.3817,54.2597,54.373,10900.0
2012-01-03 14:30:00,62.45,62.52,62.42,62.52,4000.0,54.3817,54.4426,54.3555,54.4426,4000.0
2012-01-03 15:00:00,62.53,62.53,62.34,62.36,7100.0,54.4513,54.4513,54.2859,54.3033,7100.0
2012-01-03 15:30:00,62.34,62.47,62.23,62.23,8500.0,54.2859,54.3991,54.1901,54.1901,8500.0
2012-01-04 09:30:00,62.16,62.16,61.89,62.0,6800.0,54.1291,54.1291,53.894,53.9898,6800.0
2012-01-04 10:00:00,61.96,61.96,61.81,61.87,3900.0,53.955,53.955,53.8243,53.8766,3900.0
2012-01-04 10:30:00,61.81,61.91,61.7,61.91,3000.0,53.8243,53.9114,53.7286,53.9114,3000.0
2012-01-04 11:00:00,61.96,62.13,61.96,62.13,20400.0,53.955,54.103,53.955,54.103,20400.0
2012-01-04 11:30:00,62.13,62.22,62.1,62.11,4200.0,54.103,54.1814,54.0769,54.0856,4200.0
2012-01-04 12:00:00,62.13,62.22,62.12,62.22,3600.0,54.103,54.1814,54.0943,54.1814,3600.0
2012-01-04 12:30:00,62.23,62.29,62.16,62.26,17400.0,54.1901,54.2423,54.1291,54.2162,17400.0
2012-01-04 13:00:00,62.24,62.24,62.15,62.2,2500.0,54.1988,54.1988,54.1204,54.164,2500.0
2012-01-04 13:30:00,62.2,62.33,62.2,62.32,5800.0,54.164,54.2772,54.164,54.2685,5800.0
2012-01-04 14:00:00,62.29,62.31,62.17,62.29,3100.0,54.2423,54.2597,54.1378,54.2423,3100.0
2012-01-04 14:30:00,62.33,62.41,62.31,62.39,2600.0,54.2772,54.3468,54.2597,54.3294,2600.0
2012-01-04 15:00:00,62.34,62.34,62.23,62.29,3100.0,54.2859,54.2859,54.1901,54.2423,3100.0
2012-01-04 15:30:00,62.3,62.38,62.28,62.3,10600.0,54.251,54.3207,54.2336,54.251,10600.0
2012-01-05 09:30:00,62.31,62.39,62.0,62.16,6700.0,54.2597,54.3294,53.9898,54.1291,6700.0
2012-01-05 10:00:00,62.11,62.34,62.04,62.26,4400.0,54.0856,54.2859,54.0246,54.2162,4400.0
2012-01-05 10:30:00,62.27,62.27,62.08,62.2,4200.0,54.2249,54.2249,54.0595,54.164,4200.0
2012-01-05 11:00:00,62.12,62.32,62.12,62.32,3300.0,54.0943,54.2685,54.0943,54.2685,3300.0
2012-01-05 11:30:00,62.36,62.39,62.35,62.38,1100.0,54.3033,54.3294,54.2946,54.3207,1100.0
2012-01-05 12:00:00,62.39,62.48,62.34,62.45,22400.0,54.3294,54.4078,54.2859,54.3817,22400.0
2012-01-05 12:30:00,62.43,62.56,62.41,62.56,3200.0,54.3642,54.4774,54.3468,54.4774,3200.0
2012-01-05 13:00:00,62.58,62.71,62.57,62.69,2900.0,54.4949,54.6081,54.4862,54.5907,2900.0
2012-01-05 13:30:00,62.69,62.86,62.69,62.8,7700.0,54.5907,54.7387,54.5907,54.6864,7700.0
2012-01-05 14:00:00,62.81,62.81,62.69,62.7,4600.0,54.6951,54.6951,54.5907,54.5994,4600.0
2012-01-05 14:30:00,62.67,62.67,62.61,62.62,3800.0,54.5732,54.5732,54.521,54.5297,3800.0
2012-01-05 15:00:00,62.62,62.73,62.61,62.69,8000.0,54.5297,54.6255,54.521,54.5907,8000.0
2012-01-05 15:30:00,62.66,62.76,62.6,62.75,49100.0,54.5645,54.6516,54.5123,54.6429,49100.0
2012-01-06 09:30:00,62.82,62.82,62.46,62.52,6900.0,54.7039,54.7039,54.3904,54.4426,6900.0
2012-01-06 10:00:00,62.44,62.68,62.44,62.64,16100.0,54.373,54.5819,54.373,54.5471,16100.0
2012-01-06 10:30:00,62.63,62.73,62.63,62.63,8200.0,54.5384,54.6255,54.5384,54.5384,8200.0
2012-01-06 11:00:00,62.7,62.78,62.66,62.78,5400.0,54.5994,54.669,54.5645,54.669,5400.0
2012-01-06 11:30:00,62.79,62.93,62.77,62.86,14600.0,54.6777,54.7996,54.6603,54.7387,14600.0
2012-01-06 12:00:00,62.83,62.89,62.8,62.86,3400.0,54.7126,54.7648,54.6864,54.7387,3400.0
2012-01-06 12:30:00,62.87,62.91,62.74,62.78,4100.0,54.7474,54.7822,54.6342,54.669,4100.0
2012-01-06 13:00:00,62.82,62.82,62.72,62.74,2800.0,54.7039,54.7039,54.6168,54.6342,2800.0
2012-01-06 13:30:00,62.74,62.93,62.69,62.85,8100.0,54.6342,54.7996,54.5907,54.73,8100.0
2012-01-06 14:00:00,62.86,62.88,62.8,62.88,7600.0,54.7387,54.7561,54.6864,54.7561,7600.0
2012-01-06 14:30:00,62.88,62.92,62.83,62.88,15200.0,54.7561,54.7909,54.7126,54.7561,15200.0
2012-01-06 15:00:00,62.87,62.9,62.8,62.86,13300.0,54.7474,54.7735,54.6864,54.7387,13300.0
2012-01-06 15:30:00,62.87,62.92,62.77,62.8,9300.0,54.7474,54.7909,54.6603,54.6864,9300.0
2012-01-09 09:30:00,63.0,63.0,62.7,62.92,20200.0,54.8606,54.8606,54.5994,54.7909,20200.0
2012-01-09 10:00:00,62.85,63.0,62.8,62.91,11600.0,54.73,54.8606,54.6864,54.7822,11600.0
2012-01-09 10:30:00,62.98,62.98,62.74,62.74,2500.0,54.8432,54.8432,54.6342,54.6342,2500.0
2012-01-09 11:00:00,62.72,62.72,62.52,62.66,17300.0,54.6168,54.6168,54.4426,54.5645,17300.0
2012-01-09 11:30:00,62.64,62.82,62.64,62.66,3500.0,54.5471,54.7039,54.5471,54.5645,3500.0
2012-01-09 12:00:00,62.66,62.78,62.65,62.78,1800.0,54.5645,54.669,54.5558,54.669,1800.0
2012-01-09 12:30:00,62.78,62.81,62.76,62.77,3800.0,54.669,54.6951,54.6516,54.6603,3800.0
2012-01-09 13:00:00,62.79,62.85,62.77,62.83,2300.0,54.6777,54.73,54.6603,54.7126,2300.0
2012-01-09 13:30:00,62.86,62.89,62.77,62.84,4300.0,54.7387,54.7648,54.6603,54.7213,4300.0
2012-01-09 14:00:00,62.86,62.95,62.86,62.9,2800.0,54.7387,54.8171,54.7387,54.7735,2800.0
2012-01-09 14:30:00,62.93,62.96,62.88,62.88,1500.0,54.7996,54.8258,54.7561,54.7561,1500.0
2012-01-09 15:00:00,62.91,62.96,62.81,62.84,13100.0,54.7822,54.8258,54.6951,54.7213,13100.0
2012-01-09 15:30:00,62.82,62.87,62.75,62.79,14700.0,54.7039,54.7474,54.6429,54.6777,14700.0
2012-01-10 09:30:00,63.45,63.47,63.32,63.37,19300.0,55.2525,55.2699,55.1393,55.1828,19300.0
2012-01-10 10:00:00,63.42,63.53,63.3,63.36,28500.0,55.2263,55.3221,55.1218,55.1741,28500.0
2012-01-10 10:30:00,63.35,63.44,63.24,63.32,20400.0,55.1654,55.2438,55.0696,55.1393,20400.0
2012-01-10 11:00:00,63.27,63.39,63.21,63.33,5900.0,55.0957,55.2002,55.0435,55.148,5900.0
2012-01-10 11:30:00,63.3,63.35,63.21,63.22,66500.0,55.1218,55.1654,55.0435,55.0522,66500.0
2012-01-10 12:00:00,63.23,63.24,63.0,63.05,5100.0,55.0609,55.0696,54.8606,54.9041,5100.0
2012-01-10 12:30:00,63.01,63.14,63.01,63.14,2600.0,54.8693,54.9825,54.8693,54.9825,2600.0
2012-01-10 13:00:00,63.12,63.14,63.06,63.08,2300.0,54.9651,54.9825,54.9128,54.9303,2300.0
2012-01-10 13:30:00,63.08,63.2,63.07,63.13,9000.0,54.9303,55.0348,54.9216,54.9738,9000.0
2012-01-10 14:00:00,63.15,63.24,63.12,63.24,40900.0,54.9912,55.0696,54.9651,55.0696,40900.0
2012-01-10 14:30:00,63.17,63.24,63.12,63.21,13400.0,55.0086,55.0696,54.9651,55.0435,13400.0
2012-01-10 15:00:00,63.23,63.24,63.13,63.13,5700.0,55.0609,55.0696,54.9738,54.9738,5700.0
2012-01-10 15:30:00,63.12,63.12,63.01,63.11,49700.0,54.9651,54.9651,54.8693,54.9564,49700.0
2012-01-11 09:30:00,63.03,63.23,62.87,62.98,8900.0,54.8867,55.0609,54.7474,54.8432,8900.0
2012-01-11 10:00:00,63.0,63.21,63.0,63.21,4800.0,54.8606,55.0435,54.8606,55.0435,4800.0
2012-01-11 10:30:00,63.18,63.32,63.13,63.16,12000.0,55.0173,55.1393,54.9738,54.9999,12000.0
2012-01-11 11:00:00,63.16,63.19,63.07,63.11,12300.0,54.9999,55.0261,54.9216,54.9564,12300.0
2012-01-11 11:30:00,63.06,63.24,63.06,63.2,7400.0,54.9128,55.0696,54.9128,55.0348,7400.0
2012-01-11 12:00:00,63.19,63.24,63.15,63.18,9100.0,55.0261,55.0696,54.9912,55.0173,9100.0
2012-01-11 12:30:00,63.17,63.2,63.17,63.2,2200.0,55.0086,55.0348,55.0086,55.0348,2200.0
2012-01-11 13:00:00,63.22,63.23,63.18,63.22,7300.0,55.0522,55.0609,55.0173,55.0522,7300.0
2012-01-11 13:30:00,63.23,63.32,63.14,63.14,6000.0,55.0609,55.1393,54.9825,54.9825,6000.0
2012-01-11 14:00:00,63.2,63.31,63.2,63.21,19600.0,55.0348,55.1305,55.0348,55.0435,19600.0
2012-01-11 14:30:00,63.25,63.32,63.21,63.26,3800.0,55.0783,55.1393,55.0435,55.087,3800.0
2012-01-11 15:00:00,63.29,63.4,63.26,63.38,7100.0,55.1131,55.2089,55.087,55.1915,7100.0
2012-01-11 15:30:00,63.38,63.43,63.29,63.29,9800.0,55.1915,55.235,55.1131,55.1131,9800.0
2012-01-12 09:30:00,63.42,63.51,63.26,63.35,15800.0,55.2263,55.3047,55.087,55.1654,15800.0
2012-01-12 10:00:00,63.33,63.36,63.01,63.05,4300.0,55.148,55.1741,54.8693,54.9041,4300.0
2012-01-12 10:30:00,63.14,63.19,62.99,63.14,8400.0,54.9825,55.0261,54.8519,54.9825,8400.0
2012-01-12 11:00:00,63.18,63.36,63.17,63.36,2700.0,55.0173,55.1741,55.0086,55.1741,2700.0
2012-01-12 11:30:00,63.33,63.39,63.29,63.32,8200.0,55.148,55.2002,55.1131,55.1393,8200.0
2012-01-12 12:00:00,63.33,63.39,63.32,63.36,2600.0,55.148,55.2002,55.1393,55.1741,2600.0
2012-01-12 12:30:00,63.37,63.45,63.34,63.44,4300.0,55.1828,55.2525,55.1567,55.2438,4300.0
2012-01-12 13:00:00,63.45,63.5,63.45,63.49,65300.0,55.2525,55.296,55.2525,55.2873,65300.0
2012-01-12 13:30:00,63.49,63.5,63.38,63.5,16200.0,55.2873,55.296,55.1915,55.296,16200.0
2012-01-12 14:00:00,63.5,63.52,63.41,63.52,19700.0,55.296,55.3134,55.2176,55.3134,19700.0
2012-01-12 14:30:00,63.46,63.6,63.46,63.58,15500.0,55.2612,55.3831,55.2612,55.3657,15500.0
2012-01-12 15:00:00,63.56,63.64,63.51,63.6,9500.0,55.3483,55.4179,55.3047,55.3831,9500.0
2012-01-12 15:30:00,63.59,63.67,63.56,63.61,10900.0,55.3744,55.444,55.3483,55.3918,10900.0
2012-01-13 09:30:00,63.25,63.26,63.0,63.15,13500.0,55.0783,55.087,54.8606,54.9912,13500.0
2012-01-13 10:00:00,63.08,63.11,62.7,62.74,4700.0,54.9303,54.9564,54.5994,54.6342,4700.0
2012-01-13 10:30:00,62.88,62.93,62.8,62.92,2400.0,54.7561,54.7996,54.6864,54.7909,2400.0
2012-01-13 11:00:00,62.94,63.07,62.91,63.07,3800.0,54.8084,54.9216,54.7822,54.9216,3800.0
2012-01-13 11:30:00,63.1,63.14,63.06,63.07,25200.0,54.9477,54.9825,54.9128,54.9216,25200.0
2012-01-13 12:00:00,63.06,63.06,62.95,62.97,5900.0,54.9128,54.9128,54.8171,54.8345,5900.0
2012-01-13 12:30:00,62.96,62.98,62.89,62.98,11800.0,54.8258,54.8432,54.7648,54.8432,11800.0
2012-01-13 13:00:00,62.88,62.92,62.85,62.91,2000.0,54.7561,54.7909,54.73,54.7822,2000.0
2012-01-13 13:30:00,62.88,63.01,62.83,62.99,5600.0,54.7561,54.8693,54.7126,54.8519,5600.0
2012-01-13 14:00:00,62.98,63.05,62.94,63.05,10900.0,54.8432,54.9041,54.8084,54.9041,10900.0
2012-01-13 14:30:00,63.07,63.07,62.95,62.95,13900.0,54.9216,54.9216,54.8171,54.8171,13900.0
2012-01-13 15:00:00,63.02,63.12,63.0,63.07,5000.0,54.878,54.9651,54.8606,54.9216,5000.0
2012-01-13 15:30:00,63.1,63.13,63.05,63.12,7900.0,54.9477,54.9738,54.9041,54.9651,7900.0
2012-01-17 09:30:00,63.54,63.77,63.54,63.72,17300.0,55.3308,55.5311,55.3308,55.4876,17300.0
2012-01-17 10:00:00,63.7,63.78,63.6,63.73,40500.0,55.4702,55.5398,55.3831,55.4963,40500.0
2012-01-17 10:30:00,63.72,63.75,63.68,63.73,5500.0,55.4876,55.5137,55.4527,55.4963,5500.0
2012-01-17 11:00:00,63.8,63.82,63.76,63.77,14400.0,55.5572,55.5747,55.5224,55.5311,14400.0
2012-01-17 11:30:00,63.79,63.86,63.79,63.83,8900.0,55.5485,55.6095,55.5485,55.5834,8900.0
2012-01-17 12:00:00,63.83,63.86,63.79,63.81,4900.0,55.5834,55.6095,55.5485,55.566,4900.0
2012-01-17 12:30:00,63.81,63.81,63.64,63.69,8800.0,55.566,55.566,55.4179,55.4615,8800.0
2012-01-17 13:00:00,63.7,63.76,63.68,63.7,10300.0,55.4702,55.5224,55.4527,55.4702,10300.0
2012-01-17 13:30:00,63.69,63.73,63.61,63.67,6900.0,55.4615,55.4963,55.3918,55.444,6900.0
2012-01-17 14:00:00,63.65,63.71,63.59,63.63,11400.0,55.4266,55.4789,55.3744,55.4092,11400.0
2012-01-17 14:30:00,63.67,63.67,63.45,63.49,10700.0,55.444,55.444,55.2525,55.2873,10700.0
2012-01-17 15:00:00,63.48,63.5,63.26,63.35,4800.0,55.2786,55.296,55.087,55.1654,4800.0
2012-01-17 15:30:00,63.38,63.48,63.35,63.43,11700.0,55.1915,55.2786,55.1654,55.235,11700.0
2012-01-18 09:30:00,63.7,64.0,63.59,63.93,19700.0,55.4702,55.7314,55.3744,55.6704,19700.0
2012-01-18 10:00:00,64.06,64.24,64.04,64.23,8600.0,55.7837,55.9404,55.7662,55.9317,8600.0
2012-01-18 10:30:00,64.2,64.31,64.16,64.25,10900.0,55.9056,56.0014,55.8707,55.9491,10900.0
2012-01-18 11:00:00,64.22,64.3,64.18,64.21,14700.0,55.923,55.9926,55.8881,55.9143,14700.0
2012-01-18 11:30:00,64.21,64.35,64.17,64.2,10500.0,55.9143,56.0362,55.8794,55.9056,10500.0
2012-01-18 12:00:00,64.24,64.44,64.2,64.43,9200.0,55.9404,56.1146,55.9056,56.1058,9200.0
2012-01-18 12:30:00,64.45,64.54,64.43,64.53,2800.0,56.1233,56.2016,56.1058,56.1929,2800.0
2012-01-18 13:00:00,64.51,64.54,64.44,64.47,17800.0,56.1755,56.2016,56.1146,56.1407,17800.0
2012-01-18 13:30:00,64.48,64.58,64.38,64.4,7000.0,56.1494,56.2365,56.0623,56.0797,7000.0
2012-01-18 14:00:00,64.38,64.51,64.38,64.51,13100.0,56.0623,56.1755,56.0623,56.1755,13100.0
2012-01-18 14:30:00,64.51,64.51,64.44,64.5,23700.0,56.1755,56.1755,56.1146,56.1668,23700.0
2012-01-18 15:00:00,64.54,64.6,64.52,64.6,12700.0,56.2016,56.2539,56.1842,56.2539,12700.0
2012-01-18 15:30:00,64.58,64.62,64.54,64.6,11900.0,56.2365,56.2713,56.2016,56.2539,11900.0
2012-01-19 09:30:00,65.09,65.11,64.91,65.1,24200.0,56.6806,56.698,56.5238,56.6893,24200.0
2012-01-19 10:00:00,65.09,65.09,64.91,65.04,9300.0,56.6806,56.6806,56.5238,56.637,9300.0
2012-01-19 10:30:00,65.04,65.21,65.04,65.17,11800.0,56.637,56.7851,56.637,56.7502,11800.0
2012-01-19 11:00:00,65.18,65.32,65.17,65.31,11600.0,56.759,56.8809,56.7502,56.8722,11600.0
2012-01-19 11:30:00,65.28,65.31,65.25,65.28,14600.0,56.846,56.8722,56.8199,56.846,14600.0
2012-01-19 12:00:00,65.3,65.33,65.22,65.22,5500.0,56.8634,56.8896,56.7938,56.7938,5500.0
2012-01-19 12:30:00,65.24,65.26,65.19,65.23,14200.0,56.8112,56.8286,56.7677,56.8025,14200.0
2012-01-19 13:00:00,65.24,65.26,65.19,65.26,11100.0,56.8112,56.8286,56.7677,56.8286,11100.0
2012-01-19 13:30:00,65.28,65.29,65.17,65.18,12700.0,56.846,56.8547,56.7502,56.759,12700.0
2012-01-19 14:00:00,65.18,65.26,65.15,65.2,11000.0,56.759,56.8286,56.7328,56.7764,11000.0
2012-01-19 14:30:00,65.16,65.2,65.01,65.02,12400.0,56.7415,56.7764,56.6109,56.6196,12400.0
2012-01-19 15:00:00,65.01,65.17,65.0,65.13,8700.0,56.6109,56.7502,56.6022,56.7154,8700.0
2012-01-19 15:30:00,65.13,65.2,65.05,65.18,18400.0,56.7154,56.7764,56.6457,56.759,18400.0
2012-01-20 09:30:00,65.06,65.22,65.0,65.22,13700.0,56.6545,56.7938,56.6022,56.7938,13700.0
2012-01-20 10:00:00,65.21,65.27,65.13,65.26,5800.0,56.7851,56.8373,56.7154,56.8286,5800.0
2012-01-20 10:30:00,65.3,65.31,65.17,65.2,6000.0,56.8634,56.8722,56.7502,56.7764,6000.0
2012-01-20 11:00:00,65.2,65.2,65.11,65.14,13100.0,56.7764,56.7764,56.698,56.7241,13100.0
2012-01-20 11:30:00,65.17,65.2,65.06,65.14,6300.0,56.7502,56.7764,56.6545,56.7241,6300.0
2012-01-20 12:00:00,65.21,65.24,65.16,65.2,2200.0,56.7851,56.8112,56.7415,56.7764,2200.0
2012-01-20 12:30:00,65.21,65.27,65.2,65.27,2300.0,56.7851,56.8373,56.7764,56.8373,2300.0
2012-01-20 13:00:00,65.29,65.41,65.25,65.37,4400.0,56.8547,56.9592,56.8199,56.9244,4400.0
2012-01-20 13:30:00,65.37,65.37,65.25,65.28,17300.0,56.9244,56.9244,56.8199,56.846,17300.0
2012-01-20 14:00:00,65.28,65.33,65.19,65.2,25500.0,56.846,56.8896,56.7677,56.7764,25500.0
2012-01-20 14:30:00,65.2,65.2,65.15,65.2,13200.0,56.7764,56.7764,56.7328,56.7764,13200.0
2012-01-20 15:00:00,65.2,65.31,65.19,65.21,10700.0,56.7764,56.8722,56.7677,56.7851,10700.0
2012-01-20 15:30:00,65.22,65.34,65.19,65.34,16400.0,56.7938,56.8983,56.7677,56.8983,16400.0
2012-01-23 09:30:00,65.47,65.77,65.35,65.77,28300.0,57.0115,57.2727,56.907,57.2727,28300.0
2012-01-23 10:00:00,65.79,65.87,65.67,65.67,8800.0,57.2901,57.3598,57.1856,57.1856,8800.0
2012-01-23 10:30:00,65.63,65.72,65.61,65.68,7100.0,57.1508,57.2292,57.1334,57.1944,7100.0
2012-01-23 11:00:00,65.67,65.67,65.43,65.53,5100.0,57.1856,57.1856,56.9767,57.0637,5100.0
2012-01-23 11:30:00,65.52,65.55,65.27,65.28,12200.0,57.055,57.0811,56.8373,56.846,12200.0
2012-01-23 12:00:00,65.26,65.26,65.04,65.19,7500.0,56.8286,56.8286,56.637,56.7677,7500.0
2012-01-23 12:30:00,65.27,65.3,65.22,65.25,5700.0,56.8373,56.8634,56.7938,56.8199,5700.0
2012-01-23 13:00:00,65.27,65.33,65.23,65.33,3100.0,56.8373,56.8896,56.8025,56.8896,3100.0
2012-01-23 13:30:00,65.35,65.45,65.29,65.45,4000.0,56.907,56.9941,56.8547,56.9941,4000.0
2012-01-23 14:00:00,65.48,65.48,65.4,65.43,4500.0,57.0202,57.0202,56.9505,56.9767,4500.0
2012-01-23 14:30:00,65.44,65.48,65.29,65.4,22200.0,56.9854,57.0202,56.8547,56.9505,22200.0
2012-01-23 15:00:00,65.42,65.53,65.4,65.5,5900.0,56.9679,57.0637,56.9505,57.0376,5900.0
2012-01-23 15:30:00,65.5,65.6,65.49,65.54,12000.0,57.0376,57.1247,57.0289,57.0724,12000.0
2012-01-24 09:30:00,65.26,65.43,65.22,65.43,24000.0,56.8286,56.9767,56.7938,56.9767,24000.0
2012-01-24 10:00:00,65.3,65.6,65.3,65.59,9200.0,56.8634,57.1247,56.8634,57.116,9200.0
2012-01-24 10:30:00,65.55,65.77,65.55,65.68,9000.0,57.0811,57.2727,57.0811,57.1944,9000.0
2012-01-24 11:00:00,65.67,65.84,65.65,65.8,9900.0,57.1856,57.3337,57.1682,57.2988,9900.0
2012-01-24 11:30:00,65.75,65.81,65.63,65.63,29600.0,57.2553,57.3076,57.1508,57.1508,29600.0
2012-01-24 12:00:00,65.67,65.75,65.58,65.58,8100.0,57.1856,57.2553,57.1073,57.1073,8100.0
2012-01-24 12:30:00,65.6,65.71,65.58,65.7,18700.0,57.1247,57.2205,57.1073,57.2118,18700.0
2012-01-24 13:00:00,65.62,65.67,65.54,65.54,30100.0,57.1421,57.1856,57.0724,57.0724,30100.0
2012-01-24 13:30:00,65.58,65.66,65.5,65.66,8100.0,57.1073,57.1769,57.0376,57.1769,8100.0
2012-01-24 14:00:00,65.63,65.72,65.61,65.66,11500.0,57.1508,57.2292,57.1334,57.1769,11500.0
2012-01-24 14:30:00,65.68,65.73,65.62,65.62,37600.0,57.1944,57.2379,57.1421,57.1421,37600.0
2012-01-24 15:00:00,65.62,65.74,65.62,65.74,31600.0,57.1421,57.2466,57.1421,57.2466,31600.0
2012-01-24 15:30:00,65.73,65.75,65.58,65.7,18400.0,57.2379,57.2553,57.1073,57.2118,18400.0
2012-01-25 09:30:00,66.32,66.32,65.75,65.81,30400.0,57.7517,57.7517,57.2553,57.3076,30400.0
2012-01-25 10:00:00,65.78,65.89,65.69,65.73,12400.0,57.2814,57.3772,57.2031,57.2379,12400.0
2012-01-25 10:30:00,65.73,65.78,65.6,65.77,18100.0,57.2379,57.2814,57.1247,57.2727,18100.0
2012-01-25 11:00:00,65.76,65.99,65.76,65.97,24400.0,57.264,57.4643,57.264,57.4469,24400.0
2012-01-25 11:30:00,65.93,65.98,65.82,65.97,8300.0,57.4121,57.4556,57.3163,57.4469,8300.0
2012-01-25 12:00:00,65.99,66.0,65.75,65.98,12600.0,57.4643,57.473,57.2553,57.4556,12600.0
2012-01-25 12:30:00,65.92,66.11,65.84,65.88,10900.0,57.4033,57.5688,57.3337,57.3685,10900.0
2012-01-25 13:00:00,65.84,66.14,65.84,66.1,8800.0,57.3337,57.5949,57.3337,57.5601,8800.0
2012-01-25 13:30:00,66.09,66.36,66.06,66.36,20500.0,57.5514,57.7865,57.5253,57.7865,20500.0
2012-01-25 14:00:00,66.31,66.31,66.05,66.06,20400.0,57.743,57.743,57.5166,57.5253,20400.0
2012-01-25 14:30:00,66.11,66.25,66.1,66.11,11400.0,57.5688,57.6907,57.5601,57.5688,11400.0
2012-01-25 15:00:00,66.1,66.24,66.1,66.2,10200.0,57.5601,57.682,57.5601,57.6472,10200.0
2012-01-25 15:30:00,66.25,66.36,66.17,66.17,17000.0,57.6907,57.7865,57.621,57.621,17000.0
2012-01-26 09:30:00,66.5,66.63,66.22,66.63,16300.0,57.9084,58.0216,57.6646,58.0216,16300.0
2012-01-26 10:00:00,66.58,66.66,66.38,66.44,17100.0,57.9781,58.0477,57.8039,57.8562,17100.0
2012-01-26 10:30:00,66.42,66.43,66.04,66.04,5400.0,57.8387,57.8475,57.5078,57.5078,5400.0
2012-01-26 11:00:00,66.12,66.22,66.12,66.16,8300.0,57.5775,57.6646,57.5775,57.6123,8300.0
2012-01-26 11:30:00,66.16,66.21,66.05,66.12,22700.0,57.6123,57.6559,57.5166,57.5775,22700.0
2012-01-26 12:00:00,66.09,66.13,65.94,65.99,21000.0,57.5514,57.5862,57.4208,57.4643,21000.0
2012-01-26 12:30:00,66.02,66.1,65.98,66.1,4500.0,57.4904,57.5601,57.4556,57.5601,4500.0
2012-01-26 13:00:00,66.09,66.13,66.0,66.02,44100.0,57.5514,57.5862,57.473,57.4904,44100.0
2012-01-26 13:30:00,66.0,66.0,65.86,65.96,8500.0,57.473,57.473,57.3511,57.4382,8500.0
2012-01-26 14:00:00,65.95,66.02,65.82,65.89,9100.0,57.4295,57.4904,57.3163,57.3772,9100.0
2012-01-26 14:30:00,65.88,65.9,65.75,65.75,6800.0,57.3685,57.3859,57.2553,57.2553,6800.0
2012-01-26 15:00:00,65.75,65.81,65.59,65.59,97500.0,57.2553,57.3076,57.116,57.116,97500.0
2012-01-26 15:30:00,65.59,65.89,65.59,65.89,16600.0,57.116,57.3772,57.116,57.3772,16600.0
2012-01-27 09:30:00,65.55,65.93,65.52,65.91,8200.0,57.0811,57.4121,57.055,57.3946,8200.0
2012-01-27 10:00:00,65.89,65.95,65.75,65.94,7000.0,57.3772,57.4295,57.2553,57.4208,7000.0
2012-01-27 10:30:00,65.98,65.98,65.78,65.88,10000.0,57.4556,57.4556,57.2814,57.3685,10000.0
2012-01-27 11:00:00,65.97,66.05,65.95,66.05,3000.0,57.4469,57.5166,57.4295,57.5166,3000.0
2012-01-27 11:30:00,66.03,66.03,65.85,65.95,9900.0,57.4991,57.4991,57.3424,57.4295,9900.0
2012-01-27 12:00:00,65.95,65.97,65.81,65.94,6400.0,57.4295,57.4469,57.3076,57.4208,6400.0
2012-01-27 12:30:00,65.89,65.96,65.85,65.85,15200.0,57.3772,57.4382,57.3424,57.3424,15200.0
2012-01-27 13:00:00,65.83,65.94,65.83,65.89,14800.0,57.325,57.4208,57.325,57.3772,14800.0
2012-01-27 13:30:00,65.9,65.99,65.9,65.94,11500.0,57.3859,57.4643,57.3859,57.4208,11500.0
2012-01-27 14:00:00,65.95,65.99,65.86,65.89,16200.0,57.4295,57.4643,57.3511,57.3772,16200.0
2012-01-27 14:30:00,65.9,65.98,65.9,65.94,22100.0,57.3859,57.4556,57.3859,57.4208,22100.0
2012-01-27 15:00:00,66.0,66.13,65.97,66.11,10000.0,57.473,57.5862,57.4469,57.5688,10000.0
2012-01-27 15:30:00,66.1,66.1,66.0,66.03,15300.0,57.5601,57.5601,57.473,57.4991,15300.0
2012-01-30 09:30:00,65.59,65.68,65.37,65.52,50100.0,57.116,57.1944,56.9244,57.055,50100.0
2012-01-30 10:00:00,65.53,65.53,65.36,65.44,6700.0,57.0637,57.0637,56.9157,56.9854,6700.0
2012-01-30 10:30:00,65.44,65.78,65.44,65.75,6900.0,56.9854,57.2814,56.9854,57.2553,6900.0
2012-01-30 11:00:00,65.86,66.0,65.81,65.97,7400.0,57.3511,57.473,57.3076,57.4469,7400.0
2012-01-30 11:30:00,65.99,66.02,65.92,65.96,6700.0,57.4643,57.4904,57.4033,57.4382,6700.0
2012-01-30 12:00:00,65.96,66.04,65.95,66.0,9400.0,57.4382,57.5078,57.4295,57.473,9400.0
2012-01-30 12:30:00,66.01,66.01,65.87,65.89,6000.0,57.4817,57.4817,57.3598,57.3772,6000.0
2012-01-30 13:00:00,65.96,66.02,65.88,66.0,4200.0,57.4382,57.4904,57.3685,57.473,4200.0
2012-01-30 13:30:00,66.02,66.2,66.02,66.14,4700.0,57.4904,57.6472,57.4904,57.5949,4700.0
2012-01-30 14:00:00,66.18,66.2,66.07,66.18,7200.0,57.6298,57.6472,57.534,57.6298,7200.0
2012-01-30 14:30:00,66.11,66.21,66.1,66.14,15500.0,57.5688,57.6559,57.5601,57.5949,15500.0
2012-01-30 15:00:00,66.11,66.16,66.03,66.15,22100.0,57.5688,57.6123,57.4991,57.6036,22100.0
2012-01-30 15:30:00,66.16,66.18,65.98,66.1,45700.0,57.6123,57.6298,57.4556,57.5601,45700.0
2012-01-31 09:30:00,66.55,66.57,66.31,66.44,15000.0,57.952,57.9694,57.743,57.8562,15000.0
2012-01-31 10:00:00,66.39,66.39,66.11,66.29,20000.0,57.8126,57.8126,57.5688,57.7255,20000.0
2012-01-31 10:30:00,66.3,66.32,65.93,65.93,19700.0,57.7343,57.7517,57.4121,57.4121,19700.0
2012-01-31 11:00:00,65.99,66.01,65.85,65.92,13500.0,57.4643,57.4817,57.3424,57.4033,13500.0
2012-01-31 11:30:00,65.87,66.0,65.79,65.91,19200.0,57.3598,57.473,57.2901,57.3946,19200.0
2012-01-31 12:00:00,65.89,65.96,65.86,65.96,8100.0,57.3772,57.4382,57.3511,57.4382,8100.0
2012-01-31 12:30:00,66.01,66.1,65.98,66.03,5500.0,57.4817,57.5601,57.4556,57.4991,5500.0
2012-01-31 13:00:00,66.05,66.17,66.04,66.17,7600.0,57.5166,57.621,57.5078,57.621,7600.0
2012-01-31 13:30:00,66.18,66.18,66.0,66.01,17700.0,57.6298,57.6298,57.473,57.4817,17700.0
2012-01-31 14:00:00,66.04,66.28,65.98,66.21,5600.0,57.5078,57.7168,57.4556,57.6559,5600.0
2012-01-31 14:30:00,66.26,66.26,66.13,66.21,4900.0,57.6994,57.6994,57.5862,57.6559,4900.0
2012-01-31 15:00:00,66.2,66.3,66.11,66.28,20900.0,57.6472,57.7343,57.5688,57.7168,20900.0
2012-01-31 15:30:00,66.27,66.27,66.15,66.23,17000.0,57.7081,57.7081,57.6036,57.6733,17000.0
2012-02-01 09:30:00,66.87,66.9,66.58,66.72,45400.0,58.2306,58.2567,57.9781,58.1,45400.0
2012-02-01 10:00:00,66.71,66.94,66.6,66.89,8500.0,58.0913,58.2916,57.9955,58.248,8500.0
2012-02-01 10:30:00,66.88,67.04,66.79,67.04,20800.0,58.2393,58.3786,58.1609,58.3786,20800.0
2012-02-01 11:00:00,67.03,67.08,66.92,67.02,9200.0,58.3699,58.4135,58.2741,58.3612,9200.0
2012-02-01 11:30:00,67.03,67.12,67.01,67.12,10800.0,58.3699,58.4483,58.3525,58.4483,10800.0
2012-02-01 12:00:00,67.09,67.19,67.08,67.14,22100.0,58.4222,58.5093,58.4135,58.4657,22100.0
2012-02-01 12:30:00,67.17,67.21,67.13,67.18,18600.0,58.4918,58.5267,58.457,58.5006,18600.0
2012-02-01 13:00:00,67.17,67.3,67.17,67.25,43700.0,58.4918,58.6051,58.4918,58.5615,43700.0
2012-02-01 13:30:00,67.25,67.27,67.17,67.2,26400.0,58.5615,58.5789,58.4918,58.518,26400.0
2012-02-01 14:00:00,67.19,67.23,67.14,67.22,12500.0,58.5093,58.5441,58.4657,58.5354,12500.0
2012-02-01 14:30:00,67.18,67.19,67.11,67.16,32800.0,58.5006,58.5093,58.4396,58.4831,32800.0
2012-02-01 15:00:00,67.18,67.23,67.05,67.06,10900.0,58.5006,58.5441,58.3874,58.3961,10900.0
2012-02-01 15:30:00,67.07,67.14,66.98,67.01,56200.0,58.4048,58.4657,58.3264,58.3525,56200.0
2012-02-02 09:30:00,67.17,67.38,67.16,67.38,13900.0,58.4918,58.6747,58.4831,58.6747,13900.0
2012-02-02 10:00:00,67.38,67.52,67.38,67.41,41100.0,58.6747,58.7966,58.6747,58.7008,41100.0
2012-02-02 10:30:00,67.41,67.54,67.4,67.5,33000.0,58.7008,58.814,58.6921,58.7792,33000.0
2012-02-02 11:00:00,67.53,67.55,67.39,67.4,11700.0,58.8053,58.8228,58.6834,58.6921,11700.0
2012-02-02 11:30:00,67.4,67.4,67.27,67.32,9500.0,58.6921,58.6921,58.5789,58.6225,9500.0
2012-02-02 12:00:00,67.37,67.38,67.23,67.27,6600.0,58.666,58.6747,58.5441,58.5789,6600.0
2012-02-02 12:30:00,67.23,67.23,67.08,67.19,11100.0,58.5441,58.5441,58.4135,58.5093,11100.0
2012-02-02 13:00:00,67.21,67.26,67.17,67.18,4300.0,58.5267,58.5702,58.4918,58.5006,4300.0
2012-02-02 13:30:00,67.19,67.29,67.17,67.26,5000.0,58.5093,58.5963,58.4918,58.5702,5000.0
2012-02-02 14:00:00,67.24,67.29,67.21,67.25,3500.0,58.5528,58.5963,58.5267,58.5615,3500.0
2012-02-02 14:30:00,67.25,67.31,67.2,67.23,29900.0,58.5615,58.6138,58.518,58.5441,29900.0
2012-02-02 15:00:00,67.27,67.31,67.24,67.28,12900.0,58.5789,58.6138,58.5528,58.5876,12900.0
2012-02-02 15:30:00,67.3,67.34,67.24,67.26,19000.0,58.6051,58.6399,58.5528,58.5702,19000.0
2012-02-03 09:30:00,67.96,68.13,67.74,68.13,168900.0,59.1798,59.3278,58.9882,59.3278,168900.0
2012-02-03 10:00:00,68.19,68.29,68.03,68.2,18700.0,59.3801,59.4671,59.2407,59.3888,18700.0
2012-02-03 10:30:00,68.18,68.29,68.18,68.27,13900.0,59.3714,59.4671,59.3714,59.4497,13900.0
2012-02-03 11:00:00,68.25,68.3,68.17,68.3,16400.0,59.4323,59.4759,59.3627,59.4759,16400.0
2012-02-03 11:30:00,68.29,68.35,68.23,68.25,10000.0,59.4671,59.5194,59.4149,59.4323,10000.0
2012-02-03 12:00:00,68.26,68.36,68.26,68.34,7900.0,59.441,59.5281,59.441,59.5107,7900.0
2012-02-03 12:30:00,68.37,68.42,68.35,68.42,6200.0,59.5368,59.5804,59.5194,59.5804,6200.0
2012-02-03 13:00:00,68.37,68.4,68.34,68.39,6100.0,59.5368,59.5629,59.5107,59.5542,6100.0
2012-02-03 13:30:00,68.36,68.36,68.31,68.32,6100.0,59.5281,59.5281,59.4846,59.4933,6100.0
2012-02-03 14:00:00,68.34,68.39,68.29,68.37,15100.0,59.5107,59.5542,59.4671,59.5368,15100.0
2012-02-03 14:30:00,68.36,68.4,68.35,68.35,8600.0,59.5281,59.5629,59.5194,59.5194,8600.0
2012-02-03 15:00:00,68.37,68.37,68.25,68.28,10600.0,59.5368,59.5368,59.4323,59.4584,10600.0
2012-02-03 15:30:00,68.3,68.36,68.25,68.29,17400.0,59.4759,59.5281,59.4323,59.4671,17400.0
2012-02-06 09:30:00,68.13,68.16,67.87,68.15,37700.0,59.3278,59.3539,59.1014,59.3452,37700.0
2012-02-06 10:00:00,68.16,68.24,68.09,68.1,21500.0,59.3539,59.4236,59.293,59.3017,21500.0
2012-02-06 10:30:00,68.08,68.1,67.96,68.06,23800.0,59.2843,59.3017,59.1798,59.2669,23800.0
2012-02-06 11:00:00,68.11,68.18,68.08,68.16,16900.0,59.3104,59.3714,59.2843,59.3539,16900.0
2012-02-06 11:30:00,68.18,68.19,68.1,68.14,14200.0,59.3714,59.3801,59.3017,59.3365,14200.0
2012-02-06 12:00:00,68.15,68.16,68.07,68.11,14300.0,59.3452,59.3539,59.2756,59.3104,14300.0
2012-02-06 12:30:00,68.12,68.27,68.11,68.26,12900.0,59.3191,59.4497,59.3104,59.441,12900.0
2012-02-06 13:00:00,68.26,68.28,68.2,68.22,9800.0,59.441,59.4584,59.3888,59.4062,9800.0
2012-02-06 13:30:00,68.21,68.25,68.13,68.16,5600.0,59.3975,59.4323,59.3278,59.3539,5600.0
2012-02-06 14:00:00,68.16,68.21,68.14,68.14,4500.0,59.3539,59.3975,59.3365,59.3365,4500.0
2012-02-06 14:30:00,68.17,68.2,68.11,68.11,7800.0,59.3627,59.3888,59.3104,59.3104,7800.0
2012-02-06 15:00:00,68.12,68.21,68.12,68.18,24200.0,59.3191,59.3975,59.3191,59.3714,24200.0
2012-02-06 15:30:00,68.17,68.26,68.16,68.26,27700.0,59.3627,59.441,59.3539,59.441,27700.0
2012-02-07 09:30:00,68.18,68.26,67.96,68.06,22200.0,59.3714,59.441,59.1798,59.2669,22200.0
2012-02-07 10:00:00,68.06,68.14,67.88,68.1,10300.0,59.2669,59.3365,59.1101,59.3017,10300.0
2012-02-07 10:30:00,68.1,68.4,68.1,68.4,23100.0,59.3017,59.5629,59.3017,59.5629,23100.0
2012-02-07 11:00:00,68.41,68.47,68.39,68.46,15900.0,59.5716,59.6239,59.5542,59.6152,15900.0
2012-02-07 11:30:00,68.5,68.52,68.42,68.42,10600.0,59.65,59.6674,59.5804,59.5804,10600.0
2012-02-07 12:00:00,68.43,68.56,68.43,68.49,10100.0,59.5891,59.7023,59.5891,59.6413,10100.0
2012-02-07 12:30:00,68.47,68.53,68.45,68.5,8800.0,59.6239,59.6761,59.6065,59.65,8800.0
2012-02-07 13:00:00,68.5,68.53,68.35,68.41,7200.0,59.65,59.6761,59.5194,59.5716,7200.0
2012-02-07 13:30:00,68.4,68.48,68.39,68.47,11600.0,59.5629,59.6326,59.5542,59.6239,11600.0
2012-02-07 14:00:00,68.46,68.48,68.41,68.41,14000.0,59.6152,59.6326,59.5716,59.5716,14000.0
2012-02-07 14:30:00,68.41,68.49,68.34,68.36,20000.0,59.5716,59.6413,59.5107,59.5281,20000.0
2012-02-07 15:00:00,68.37,68.54,68.35,68.53,14600.0,59.5368,59.6849,59.5194,59.6761,14600.0
2012-02-07 15:30:00,68.53,68.54,68.38,68.39,25600.0,59.6761,59.6849,59.5455,59.5542,25600.0
2012-02-08 09:30:00,68.51,68.7,68.39,68.69,16100.0,59.6587,59.8242,59.5542,59.8155,16100.0
2012-02-08 10:00:00,68.7,68.89,68.7,68.85,7100.0,59.8242,59.9896,59.8242,59.9548,7100.0
2012-02-08 10:30:00,68.85,68.86,68.56,68.58,6500.0,59.9548,59.9635,59.7023,59.7197,6500.0
2012-02-08 11:00:00,68.62,68.62,68.3,68.32,37200.0,59.7545,59.7545,59.4759,59.4933,37200.0
2012-02-08 11:30:00,68.34,68.43,68.3,68.42,4900.0,59.5107,59.5891,59.4759,59.5804,4900.0
2012-02-08 12:00:00,68.44,68.53,68.42,68.53,10300.0,59.5978,59.6761,59.5804,59.6761,10300.0
2012-02-08 12:30:00,68.51,68.68,68.5,68.68,21600.0,59.6587,59.8068,59.65,59.8068,21600.0
2012-02-08 13:00:00,68.66,68.69,68.62,68.69,23100.0,59.7893,59.8155,59.7545,59.8155,23100.0
2012-02-08 13:30:00,68.7,68.71,68.65,68.65,9800.0,59.8242,59.8329,59.7806,59.7806,9800.0
2012-02-08 14:00:00,68.61,68.73,68.6,68.73,8700.0,59.7458,59.8503,59.7371,59.8503,8700.0
2012-02-08 14:30:00,68.71,68.82,68.69,68.82,5600.0,59.8329,59.9287,59.8155,59.9287,5600.0
2012-02-08 15:00:00,68.79,68.83,68.76,68.83,5800.0,59.9026,59.9374,59.8764,59.9374,5800.0
2012-02-08 15:30:00,68.84,68.89,68.78,68.88,23500.0,59.9461,59.9896,59.8938,59.9809,23500.0
2012-02-09 09:30:00,69.16,69.38,69.03,69.23,24500.0,60.2247,60.4163,60.1115,60.2857,24500.0
2012-02-09 10:00:00,69.23,69.27,68.94,68.99,5500.0,60.2857,60.3205,60.0332,60.0767,5500.0
2012-02-09 10:30:00,68.96,69.25,68.92,69.25,15900.0,60.0506,60.3031,60.0158,60.3031,15900.0
2012-02-09 11:00:00,69.25,69.35,69.18,69.24,9900.0,60.3031,60.3902,60.2422,60.2944,9900.0
2012-02-09 11:30:00,69.26,69.42,69.2,69.42,18500.0,60.3118,60.4512,60.2596,60.4512,18500.0
2012-02-09 12:00:00,69.47,69.53,69.43,69.44,6700.0,60.4947,60.5469,60.4599,60.4686,6700.0
2012-02-09 12:30:00,69.43,69.54,69.43,69.49,11400.0,60.4599,60.5557,60.4599,60.5121,11400.0
2012-02-09 13:00:00,69.53,69.59,69.43,69.58,4400.0,60.5469,60.5992,60.4599,60.5905,4400.0
2012-02-09 13:30:00,69.58,69.58,69.44,69.49,7900.0,60.5905,60.5905,60.4686,60.5121,7900.0
2012-02-09 14:00:00,69.49,69.52,69.45,69.52,26600.0,60.5121,60.5382,60.4773,60.5382,26600.0
2012-02-09 14:30:00,69.51,69.54,69.46,69.54,10100.0,60.5295,60.5557,60.486,60.5557,10100.0
2012-02-09 15:00:00,69.47,69.59,69.43,69.52,20800.0,60.4947,60.5992,60.4599,60.5382,20800.0
2012-02-09 15:30:00,69.53,69.55,69.43,69.51,12500.0,60.5469,60.5644,60.4599,60.5295,12500.0
2012-02-10 09:30:00,69.17,69.17,68.78,68.81,31700.0,60.2335,60.2335,59.8938,59.92,31700.0
2012-02-10 10:00:00,68.84,68.92,68.72,68.92,9900.0,59.9461,60.0158,59.8416,60.0158,9900.0
2012-02-10 10:30:00,68.92,68.99,68.89,68.96,12000.0,60.0158,60.0767,59.9896,60.0506,12000.0
2012-02-10 11:00:00,69.0,69.07,68.95,68.95,8500.0,60.0854,60.1464,60.0419,60.0419,8500.0
2012-02-10 11:30:00,68.94,69.01,68.91,69.0,5000.0,60.0332,60.0941,60.007,60.0854,5000.0
2012-02-10 12:00:00,68.99,69.03,68.95,68.96,7600.0,60.0767,60.1115,60.0419,60.0506,7600.0
2012-02-10 12:30:00,69.01,69.09,69.01,69.06,4100.0,60.0941,60.1638,60.0941,60.1377,4100.0
2012-02-10 13:00:00,69.05,69.05,68.95,68.95,4600.0,60.129,60.129,60.0419,60.0419,4600.0
2012-02-10 13:30:00,68.93,68.93,68.8,68.8,9800.0,60.0245,60.0245,59.9113,59.9113,9800.0
2012-02-10 14:00:00,68.79,68.9,68.79,68.9,26000.0,59.9026,59.9983,59.9026,59.9983,26000.0
2012-02-10 14:30:00,68.88,68.91,68.87,68.89,6800.0,59.9809,60.007,59.9722,59.9896,6800.0
2012-02-10 15:00:00,68.84,68.84,68.69,68.7,12600.0,59.9461,59.9461,59.8155,59.8242,12600.0
2012-02-10 15:30:00,68.79,68.91,68.78,68.91,9800.0,59.9026,60.007,59.8938,60.007,9800.0
2012-02-13 09:30:00,69.54,69.56,69.28,69.35,26700.0,60.5557,60.5731,60.3292,60.3902,26700.0
2012-02-13 10:00:00,69.37,69.39,69.1,69.1,24400.0,60.4076,60.425,60.1725,60.1725,24400.0
2012-02-13 10:30:00,69.1,69.1,68.92,69.01,11100.0,60.1725,60.1725,60.0158,60.0941,11100.0
2012-02-13 11:00:00,69.08,69.17,69.08,69.12,13500.0,60.1551,60.2335,60.1551,60.1899,13500.0
2012-02-13 11:30:00,69.14,69.27,69.13,69.25,6900.0,60.2073,60.3205,60.1986,60.3031,6900.0
2012-02-13 12:00:00,69.24,69.29,69.13,69.13,4600.0,60.2944,60.338,60.1986,60.1986,4600.0
2012-02-13 12:30:00,69.12,69.2,69.08,69.2,15800.0,60.1899,60.2596,60.1551,60.2596,15800.0
2012-02-13 13:00:00,69.24,69.3,69.22,69.26,9000.0,60.2944,60.3467,60.277,60.3118,9000.0
2012-02-13 13:30:00,69.23,69.32,69.21,69.3,8000.0,60.2857,60.3641,60.2683,60.3467,8000.0
2012-02-13 14:00:00,69.32,69.38,69.28,69.38,12600.0,60.3641,60.4163,60.3292,60.4163,12600.0
2012-02-13 14:30:00,69.34,69.44,69.31,69.4,17900.0,60.3815,60.4686,60.3554,60.4337,17900.0
2012-02-13 15:00:00,69.4,69.41,69.31,69.38,34700.0,60.4337,60.4424,60.3554,60.4163,34700.0
2012-02-13 15:30:00,69.37,69.4,69.25,69.37,28500.0,60.4076,60.4337,60.3031,60.4076,28500.0
2012-02-14 09:30:00,69.18,69.38,69.15,69.29,9200.0,60.2422,60.4163,60.216,60.338,9200.0
2012-02-14 10:00:00,69.37,69.37,69.03,69.25,14500.0,60.4076,60.4076,60.1115,60.3031,14500.0
2012-02-14 10:30:00,69.17,69.27,69.0,69.1,32600.0,60.2335,60.3205,60.0854,60.1725,32600.0
2012-02-14 11:00:00,69.09,69.15,69.03,69.15,11400.0,60.1638,60.216,60.1115,60.216,11400.0
2012-02-14 11:30:00,69.19,69.28,69.16,69.18,9500.0,60.2509,60.3292,60.2247,60.2422,9500.0
2012-02-14 12:00:00,69.15,69.17,69.01,69.05,15800.0,60.216,60.2335,60.0941,60.129,15800.0
2012-02-14 12:30:00,69.07,69.12,68.98,68.98,7500.0,60.1464,60.1899,60.068,60.068,7500.0
2012-02-14 13:00:00,68.98,69.01,68.89,69.0,14400.0,60.068,60.0941,59.9896,60.0854,14400.0
2012-02-14 13:30:00,68.99,69.13,68.99,69.07,8600.0,60.0767,60.1986,60.0767,60.1464,8600.0
2012-02-14 14:00:00,69.09,69.16,68.96,68.96,12600.0,60.1638,60.2247,60.0506,60.0506,12600.0
2012-02-14 14:30:00,68.94,69.05,68.91,69.02,8400.0,60.0332,60.129,60.007,60.1028,8400.0
2012-02-14 15:00:00,69.03,69.14,68.95,68.98,17200.0,60.1115,60.2073,60.0419,60.068,17200.0
2012-02-14 15:30:00,68.95,69.47,68.95,69.47,29100.0,60.0419,60.4947,60.0419,60.4947,29100.0
2012-02-15 09:30:00,69.75,69.98,69.75,69.96,85300.0,60.7385,60.9388,60.7385,60.9214,85300.0
2012-02-15 10:00:00,69.98,70.08,69.82,69.94,33700.0,60.9388,61.0259,60.7995,60.904,33700.0
2012-02-15 10:30:00,69.94,70.24,69.94,70.06,19100.0,60.904,61.1652,60.904,61.0085,19100.0
2012-02-15 11:00:00,70.06,70.2,70.03,70.2,18300.0,61.0085,61.1304,60.9823,61.1304,18300.0
2012-02-15 11:30:00,70.24,70.34,70.17,70.34,14000.0,61.1652,61.2523,61.1043,61.2523,14000.0
2012-02-15 12:00:00,70.35,70.35,70.14,70.14,37800.0,61.261,61.261,61.0781,61.0781,37800.0
2012-02-15 12:30:00,70.12,70.12,69.55,69.61,41300.0,61.0607,61.0607,60.5644,60.6166,41300.0
2012-02-15 13:00:00,69.57,69.75,69.31,69.74,11600.0,60.5818,60.7385,60.3554,60.7298,11600.0
2012-02-15 13:30:00,69.75,69.77,69.5,69.77,33200.0,60.7385,60.7559,60.5208,60.7559,33200.0
2012-02-15 14:00:00,69.82,69.82,69.37,69.63,71500.0,60.7995,60.7995,60.4076,60.634,71500.0
2012-02-15 14:30:00,69.56,69.57,69.25,69.25,9600.0,60.5731,60.5818,60.3031,60.3031,9600.0
2012-02-15 15:00:00,69.24,69.3,69.03,69.12,11000.0,60.2944,60.3467,60.1115,60.1899,11000.0
2012-02-15 15:30:00,69.13,69.26,69.07,69.13,21200.0,60.1986,60.3118,60.1464,60.1986,21200.0
2012-02-16 09:30:00,69.17,69.39,69.1,69.36,26100.0,60.2335,60.425,60.1725,60.3989,26100.0
2012-02-16 10:00:00,69.41,69.56,69.3,69.5,8000.0,60.4424,60.5731,60.3467,60.5208,8000.0
2012-02-16 10:30:00,69.51,69.51,69.33,69.34,14600.0,60.5295,60.5295,60.3728,60.3815,14600.0
2012-02-16 11:00:00,69.34,69.48,69.33,69.48,5000.0,60.3815,60.5034,60.3728,60.5034,5000.0
2012-02-16 11:30:00,69.47,69.78,69.42,69.78,3700.0,60.4947,60.7646,60.4512,60.7646,3700.0
2012-02-16 12:00:00,69.78,69.89,69.74,69.85,8600.0,60.7646,60.8604,60.7298,60.8256,8600.0
2012-02-16 12:30:00,69.92,69.94,69.89,69.9,2000.0,60.8866,60.904,60.8604,60.8691,2000.0
2012-02-16 13:00:00,69.97,70.15,69.97,70.11,9300.0,60.9301,61.0868,60.9301,61.052,9300.0
2012-02-16 13:30:00,70.13,70.27,70.12,70.22,12100.0,61.0694,61.1913,61.0607,61.1478,12100.0
2012-02-16 14:00:00,70.23,70.29,70.16,70.29,9500.0,61.1565,61.2088,61.0956,61.2088,9500.0
2012-02-16 14:30:00,70.3,70.3,70.2,70.21,13400.0,61.2175,61.2175,61.1304,61.1391,13400.0
2012-02-16 15:00:00,70.27,70.32,70.19,70.31,8300.0,61.1913,61.2349,61.1217,61.2262,8300.0
2012-02-16 15:30:00,70.3,70.33,70.24,70.29,18700.0,61.2175,61.2436,61.1652,61.2088,18700.0
2012-02-17 09:30:00,70.53,70.53,70.29,70.32,12700.0,61.4177,61.4177,61.2088,61.2349,12700.0
2012-02-17 10:00:00,70.29,70.42,70.26,70.36,8800.0,61.2088,61.322,61.1826,61.2697,8800.0
2012-02-17 10:30:00,70.36,70.4,70.19,70.19,11300.0,61.2697,61.3045,61.1217,61.1217,11300.0
2012-02-17 11:00:00,70.03,70.11,69.94,70.08,12800.0,60.9823,61.052,60.904,61.0259,12800.0
2012-02-17 11:30:00,70.1,70.19,70.07,70.16,8300.0,61.0433,61.1217,61.0172,61.0956,8300.0
2012-02-17 12:00:00,70.14,70.16,70.05,70.08,10300.0,61.0781,61.0956,60.9998,61.0259,10300.0
2012-02-17 12:30:00,70.07,70.13,70.07,70.11,16300.0,61.0172,61.0694,61.0172,61.052,16300.0
2012-02-17 13:00:00,70.09,70.16,70.06,70.16,12700.0,61.0346,61.0956,61.0085,61.0956,12700.0
2012-02-17 13:30:00,70.15,70.2,70.15,70.18,6900.0,61.0868,61.1304,61.0868,61.113,6900.0
2012-02-17 14:00:00,70.15,70.2,70.12,70.19,10900.0,61.0868,61.1304,61.0607,61.1217,10900.0
2012-02-17 14:30:00,70.16,70.22,70.13,70.18,9400.0,61.0956,61.1478,61.0694,61.113,9400.0
2012-02-17 15:00:00,70.16,70.3,70.15,70.29,10300.0,61.0956,61.2175,61.0868,61.2088,10300.0
2012-02-17 15:30:00,70.28,70.31,70.16,70.2,20300.0,61.2,61.2262,61.0956,61.1304,20300.0
2012-02-21 09:30:00,70.36,70.45,70.14,70.21,48800.0,61.2697,61.3481,61.0781,61.1391,48800.0
2012-02-21 10:00:00,70.21,70.42,70.21,70.4,15600.0,61.1391,61.322,61.1391,61.3045,15600.0
2012-02-21 10:30:00,70.41,70.6,70.4,70.6,16100.0,61.3133,61.4787,61.3045,61.4787,16100.0
2012-02-21 11:00:00,70.64,70.64,70.6,70.64,14800.0,61.5135,61.5135,61.4787,61.5135,14800.0
2012-02-21 11:30:00,70.64,70.65,70.59,70.63,13300.0,61.5135,61.5222,61.47,61.5048,13300.0
2012-02-21 12:00:00,70.62,70.71,70.44,70.5,19000.0,61.4961,61.5745,61.3394,61.3916,19000.0
2012-02-21 12:30:00,70.51,70.52,70.41,70.43,10700.0,61.4003,61.409,61.3133,61.3307,10700.0
2012-02-21 13:00:00,70.43,70.47,70.37,70.47,9200.0,61.3307,61.3655,61.2784,61.3655,9200.0
2012-02-21 13:30:00,70.47,70.48,70.22,70.27,20600.0,61.3655,61.3742,61.1478,61.1913,20600.0
2012-02-21 14:00:00,70.28,70.28,70.06,70.16,15500.0,61.2,61.2,61.0085,61.0956,15500.0
2012-02-21 14:30:00,70.16,70.17,69.91,69.99,34700.0,61.0956,61.1043,60.8779,60.9475,34700.0
2012-02-21 15:00:00,70.0,70.11,69.98,70.08,26100.0,60.9562,61.052,60.9388,61.0259,26100.0
2012-02-21 15:30:00,70.08,70.35,70.01,70.35,33200.0,61.0259,61.261,60.9649,61.261,33200.0
2012-02-22 09:30:00,70.33,70.38,70.08,70.38,28500.0,61.2436,61.2871,61.0259,61.2871,28500.0
2012-02-22 10:00:00,70.27,70.45,70.21,70.3,9400.0,61.1913,61.3481,61.1391,61.2175,9400.0
2012-02-22 10:30:00,70.23,70.33,70.14,70.23,10500.0,61.1565,61.2436,61.0781,61.1565,10500.0
2012-02-22 11:00:00,70.32,70.38,70.2,70.24,7800.0,61.2349,61.2871,61.1304,61.1652,7800.0
2012-02-22 11:30:00,70.24,70.24,70.01,70.06,5200.0,61.1652,61.1652,60.9649,61.0085,5200.0
2012-02-22 12:00:00,70.02,70.05,69.94,70.05,26200.0,60.9736,60.9998,60.904,60.9998,26200.0
2012-02-22 12:30:00,70.02,70.05,69.99,70.04,12700.0,60.9736,60.9998,60.9475,60.9911,12700.0
2012-02-22 13:00:00,70.02,70.22,70.0,70.21,9500.0,60.9736,61.1478,60.9562,61.1391,9500.0
2012-02-22 13:30:00,70.2,70.25,70.14,70.24,7000.0,61.1304,61.1739,61.0781,61.1652,7000.0
2012-02-22 14:00:00,70.25,70.25,70.18,70.21,7900.0,61.1739,61.1739,61.113,61.1391,7900.0
2012-02-22 14:30:00,70.2,70.22,70.02,70.08,18800.0,61.1304,61.1478,60.9736,61.0259,18800.0
2012-02-22 15:00:00,70.06,70.15,70.01,70.03,17300.0,61.0085,61.0868,60.9649,60.9823,17300.0
2012-02-22 15:30:00,70.03,70.16,69.94,69.99,19000.0,60.9823,61.0956,60.904,60.9475,19000.0
2012-02-23 09:30:00,70.02,70.02,69.58,69.78,10800.0,60.9736,60.9736,60.5905,60.7646,10800.0
2012-02-23 10:00:00,69.88,70.11,69.86,70.04,4000.0,60.8517,61.052,60.8343,60.9911,4000.0
2012-02-23 10:30:00,70.04,70.32,70.03,70.31,6800.0,60.9911,61.2349,60.9823,61.2262,6800.0
2012-02-23 11:00:00,70.31,70.43,70.26,70.43,7200.0,61.2262,61.3307,61.1826,61.3307,7200.0
2012-02-23 11:30:00,70.48,70.48,70.38,70.41,6500.0,61.3742,61.3742,61.2871,61.3133,6500.0
2012-02-23 12:00:00,70.43,70.47,70.31,70.39,4900.0,61.3307,61.3655,61.2262,61.2958,4900.0
2012-02-23 12:30:00,70.4,70.4,70.23,70.27,3200.0,61.3045,61.3045,61.1565,61.1913,3200.0
2012-02-23 13:00:00,70.26,70.29,70.18,70.24,7700.0,61.1826,61.2088,61.113,61.1652,7700.0
2012-02-23 13:30:00,70.23,70.24,70.05,70.2,11300.0,61.1565,61.1652,60.9998,61.1304,11300.0
2012-02-23 14:00:00,70.19,70.22,70.11,70.19,6700.0,61.1217,61.1478,61.052,61.1217,6700.0
2012-02-23 14:30:00,70.21,70.36,70.2,70.23,18400.0,61.1391,61.2697,61.1304,61.1565,18400.0
2012-02-23 15:00:00,70.24,70.47,70.2,70.45,5200.0,61.1652,61.3655,61.1304,61.3481,5200.0
2012-02-23 15:30:00,70.45,70.47,70.39,70.43,12700.0,61.3481,61.3655,61.2958,61.3307,12700.0
2012-02-24 09:30:00,70.65,70.78,70.58,70.78,18100.0,61.5222,61.6354,61.4613,61.6354,18100.0
2012-02-24 10:00:00,70.71,70.8,70.54,70.56,26100.0,61.5745,61.6529,61.4265,61.4439,26100.0
2012-02-24 10:30:00,70.58,70.61,70.56,70.59,3800.0,61.4613,61.4874,61.4439,61.47,3800.0
2012-02-24 11:00:00,70.6,70.74,70.58,70.7,6400.0,61.4787,61.6006,61.4613,61.5658,6400.0
2012-02-24 11:30:00,70.74,70.8,70.72,70.8,7400.0,61.6006,61.6529,61.5832,61.6529,7400.0
2012-02-24 12:00:00,70.8,70.81,70.74,70.75,15300.0,61.6529,61.6616,61.6006,61.6093,15300.0
2012-02-24 12:30:00,70.78,70.87,70.77,70.84,9600.0,61.6354,61.7138,61.6267,61.6877,9600.0
2012-02-24 13:00:00,70.86,70.89,70.84,70.84,5200.0,61.7051,61.7312,61.6877,61.6877,5200.0
2012-02-24 13:30:00,70.82,70.82,70.77,70.8,9500.0,61.6703,61.6703,61.6267,61.6529,9500.0
2012-02-24 14:00:00,70.83,70.85,70.72,70.72,4300.0,61.679,61.6964,61.5832,61.5832,4300.0
2012-02-24 14:30:00,70.7,70.7,70.61,70.68,6400.0,61.5658,61.5658,61.4874,61.5484,6400.0
2012-02-24 15:00:00,70.68,70.77,70.65,70.67,10800.0,61.5484,61.6267,61.5222,61.5397,10800.0
2012-02-24 15:30:00,70.7,70.75,70.64,70.74,15400.0,61.5658,61.6093,61.5135,61.6006,15400.0
2012-02-27 09:30:00,70.43,70.45,69.95,70.2,34700.0,61.3307,61.3481,60.9127,61.1304,34700.0
2012-02-27 10:00:00,70.17,70.5,70.09,70.49,5500.0,61.1043,61.3916,61.0346,61.3829,5500.0
2012-02-27 10:30:00,70.45,70.74,70.45,70.64,37500.0,61.3481,61.6006,61.3481,61.5135,37500.0
2012-02-27 11:00:00,70.65,71.01,70.65,70.92,12600.0,61.5222,61.8357,61.5222,61.7574,12600.0
2012-02-27 11:30:00,70.93,70.93,70.76,70.84,11500.0,61.7661,61.7661,61.618,61.6877,11500.0
2012-02-27 12:00:00,70.87,70.93,70.8,70.85,9700.0,61.7138,61.7661,61.6529,61.6964,9700.0
2012-02-27 12:30:00,70.86,71.02,70.82,70.99,21800.0,61.7051,61.8444,61.6703,61.8183,21800.0
2012-02-27 13:00:00,71.02,71.02,70.89,70.89,7100.0,61.8444,61.8444,61.7312,61.7312,7100.0
2012-02-27 13:30:00,70.89,70.9,70.73,70.73,9800.0,61.7312,61.7399,61.5919,61.5919,9800.0
2012-02-27 14:00:00,70.77,70.92,70.77,70.91,17300.0,61.6267,61.7574,61.6267,61.7487,17300.0
2012-02-27 14:30:00,70.89,71.0,70.88,70.97,64000.0,61.7312,61.827,61.7225,61.8009,64000.0
2012-02-27 15:00:00,70.98,71.08,70.82,70.87,13700.0,61.8096,61.8967,61.6703,61.7138,13700.0
2012-02-27 15:30:00,70.89,70.97,70.82,70.84,20000.0,61.7312,61.8009,61.6703,61.6877,20000.0
2012-02-28 09:30:00,70.99,71.17,70.8,71.17,41000.0,61.8183,61.9751,61.6529,61.9751,41000.0
2012-02-28 10:00:00,71.18,71.23,70.99,71.17,18000.0,61.9838,62.0273,61.8183,61.9751,18000.0
2012-02-28 10:30:00,71.2,71.36,71.19,71.27,20200.0,62.0012,62.1405,61.9925,62.0621,20200.0
2012-02-28 11:00:00,71.33,71.35,71.2,71.31,6500.0,62.1144,62.1318,62.0012,62.097,6500.0
2012-02-28 11:30:00,71.33,71.35,71.22,71.25,11000.0,62.1144,62.1318,62.0186,62.0447,11000.0
2012-02-28 12:00:00,71.23,71.28,71.21,71.23,4800.0,62.0273,62.0709,62.0099,62.0273,4800.0
2012-02-28 12:30:00,71.25,71.32,71.19,71.31,3400.0,62.0447,62.1057,61.9925,62.097,3400.0
2012-02-28 13:00:00,71.31,71.34,71.23,71.32,7400.0,62.097,62.1231,62.0273,62.1057,7400.0
2012-02-28 13:30:00,71.26,71.27,70.96,70.96,35500.0,62.0534,62.0621,61.7922,61.7922,35500.0
2012-02-28 14:00:00,71.02,71.1,70.96,71.0,12300.0,61.8444,61.9141,61.7922,61.827,12300.0
2012-02-28 14:30:00,70.94,71.1,70.93,71.09,10400.0,61.7748,61.9141,61.7661,61.9054,10400.0
2012-02-28 15:00:00,71.09,71.27,71.09,71.27,4300.0,61.9054,62.0621,61.9054,62.0621,4300.0
2012-02-28 15:30:00,71.25,71.34,71.2,71.34,24300.0,62.0447,62.1231,62.0012,62.1231,24300.0
2012-02-29 09:30:00,71.55,71.68,71.3,71.68,47900.0,62.306,62.4192,62.0883,62.4192,47900.0
2012-02-29 10:00:00,71.64,71.71,71.42,71.51,26800.0,62.3843,62.4453,62.1928,62.2711,26800.0
2012-02-29 10:30:00,71.49,71.51,70.99,71.16,31400.0,62.2537,62.2711,61.8183,61.9664,31400.0
2012-02-29 11:00:00,71.2,71.27,71.01,71.01,12000.0,62.0012,62.0621,61.8357,61.8357,12000.0
2012-02-29 11:30:00,71.0,71.25,70.96,71.25,10700.0,61.827,62.0447,61.7922,62.0447,10700.0
2012-02-29 12:00:00,71.2,71.33,71.14,71.32,12200.0,62.0012,62.1144,61.9489,62.1057,12200.0
2012-02-29 12:30:00,71.33,71.35,71.19,71.23,13600.0,62.1144,62.1318,61.9925,62.0273,13600.0
2012-02-29 13:00:00,71.26,71.28,71.11,71.17,11400.0,62.0534,62.0709,61.9228,61.9751,11400.0
2012-02-29 13:30:00,71.14,71.26,71.09,71.23,12800.0,61.9489,62.0534,61.9054,62.0273,12800.0
2012-02-29 14:00:00,71.25,71.3,71.15,71.2,22900.0,62.0447,62.0883,61.9576,62.0012,22900.0
2012-02-29 14:30:00,71.19,71.19,71.01,71.03,19200.0,61.9925,61.9925,61.8357,61.8531,19200.0
2012-02-29 15:00:00,71.03,71.08,70.89,70.98,29200.0,61.8531,61.8967,61.7312,61.8096,29200.0
2012-02-29 15:30:00,70.95,70.95,70.62,70.85,43200.0,61.7835,61.7835,61.4961,61.6964,43200.0
2012-03-01 09:30:00,71.05,71.38,71.03,71.32,31400.0,61.8706,62.1579,61.8531,62.1057,31400.0
2012-03-01 10:00:00,71.15,71.27,71.02,71.21,18000.0,61.9576,62.0621,61.8444,62.0099,18000.0
2012-03-01 10:30:00,71.2,71.21,70.99,71.1,9600.0,62.0012,62.0099,61.8183,61.9141,9600.0
2012-03-01 11:00:00,71.1,71.18,71.0,71.15,18500.0,61.9141,61.9838,61.827,61.9576,18500.0
2012-03-01 11:30:00,71.14,71.3,71.14,71.29,8800.0,61.9489,62.0883,61.9489,62.0796,8800.0
2012-03-01 12:00:00,71.28,71.37,71.24,71.28,6300.0,62.0709,62.1492,62.036,62.0709,6300.0
2012-03-01 12:30:00,71.29,71.39,71.29,71.38,9100.0,62.0796,62.1666,62.0796,62.1579,9100.0
2012-03-01 13:00:00,71.37,71.49,71.31,71.46,15500.0,62.1492,62.2537,62.097,62.2276,15500.0
2012-03-01 13:30:00,71.49,71.5,71.44,71.47,9300.0,62.2537,62.2624,62.2102,62.2363,9300.0
2012-03-01 14:00:00,71.48,71.52,71.35,71.38,11800.0,62.245,62.2798,62.1318,62.1579,11800.0
2012-03-01 14:30:00,71.39,71.42,71.32,71.39,8800.0,62.1666,62.1928,62.1057,62.1666,8800.0
2012-03-01 15:00:00,71.39,71.42,71.1,71.31,18700.0,62.1666,62.1928,61.9141,62.097,18700.0
2012-03-01 15:30:00,71.27,71.36,71.11,71.34,13300.0,62.0621,62.1405,61.9228,62.1231,13300.0
2012-03-02 09:30:00,71.36,71.36,71.16,71.28,24200.0,62.1405,62.1405,61.9664,62.0709,24200.0
2012-03-02 10:00:00,71.24,71.48,71.23,71.48,2500.0,62.036,62.245,62.0273,62.245,2500.0
2012-03-02 10:30:00,71.39,71.44,71.33,71.36,10000.0,62.1666,62.2102,62.1144,62.1405,10000.0
2012-03-02 11:00:00,71.34,71.43,71.3,71.4,8600.0,62.1231,62.2015,62.0883,62.1753,8600.0
2012-03-02 11:30:00,71.44,71.44,71.11,71.16,7300.0,62.2102,62.2102,61.9228,61.9664,7300.0
2012-03-02 12:00:00,71.14,71.19,70.99,71.03,13600.0,61.9489,61.9925,61.8183,61.8531,13600.0
2012-03-02 12:30:00,71.09,71.11,71.04,71.07,10800.0,61.9054,61.9228,61.8619,61.888,10800.0
2012-03-02 13:00:00,71.06,71.09,70.86,70.97,10200.0,61.8793,61.9054,61.7051,61.8009,10200.0
2012-03-02 13:30:00,70.99,71.09,70.97,71.07,21400.0,61.8183,61.9054,61.8009,61.888,21400.0
2012-03-02 14:00:00,71.09,71.16,71.06,71.11,10300.0,61.9054,61.9664,61.8793,61.9228,10300.0
2012-03-02 14:30:00,71.1,71.12,71.06,71.1,5000.0,61.9141,61.9315,61.8793,61.9141,5000.0
2012-03-02 15:00:00,71.1,71.14,71.05,71.12,9800.0,61.9141,61.9489,61.8706,61.9315,9800.0
2012-03-02 15:30:00,71.13,71.19,71.0,71.08,15400.0,61.9402,61.9925,61.827,61.8967,15400.0
2012-03-05 09:30:00,71.15,71.15,70.86,70.98,52500.0,61.9576,61.9576,61.7051,61.8096,52500.0
2012-03-05 10:00:00,70.99,71.08,70.65,70.65,19700.0,61.8183,61.8967,61.5222,61.5222,19700.0
2012-03-05 10:30:00,70.61,70.75,70.61,70.64,9100.0,61.4874,61.6093,61.4874,61.5135,9100.0
2012-03-05 11:00:00,70.7,70.7,70.05,70.45,40000.0,61.5658,61.5658,60.9998,61.3481,40000.0
2012-03-05 11:30:00,70.34,70.46,70.29,70.38,39200.0,61.2523,61.3568,61.2088,61.2871,39200.0
2012-03-05 12:00:00,70.39,70.47,70.19,70.25,10500.0,61.2958,61.3655,61.1217,61.1739,10500.0
2012-03-05 12:30:00,70.19,70.32,70.19,70.24,64300.0,61.1217,61.2349,61.1217,61.1652,64300.0
2012-03-05 13:00:00,70.24,70.39,70.22,70.33,17500.0,61.1652,61.2958,61.1478,61.2436,17500.0
2012-03-05 13:30:00,70.33,70.33,70.15,70.19,7800.0,61.2436,61.2436,61.0868,61.1217,7800.0
2012-03-05 14:00:00,70.19,70.26,70.16,70.23,16000.0,61.1217,61.1826,61.0956,61.1565,16000.0
2012-03-05 14:30:00,70.25,70.32,70.11,70.32,23400.0,61.1739,61.2349,61.052,61.2349,23400.0
2012-03-05 15:00:00,70.34,70.49,70.33,70.41,4900.0,61.2523,61.3829,61.2436,61.3133,4900.0
2012-03-05 15:30:00,70.43,70.46,70.32,70.35,36200.0,61.3307,61.3568,61.2349,61.261,36200.0
2012-03-06 09:30:00,69.59,69.66,69.36,69.38,50100.0,60.5992,60.6601,60.3989,60.4163,50100.0
2012-03-06 10:00:00,69.37,69.48,69.12,69.2,34500.0,60.4076,60.5034,60.1899,60.2596,34500.0
2012-03-06 10:30:00,69.19,69.41,69.19,69.3,7800.0,60.2509,60.4424,60.2509,60.3467,7800.0
2012-03-06 11:00:00,69.29,69.66,69.29,69.66,9200.0,60.338,60.6601,60.338,60.6601,9200.0
2012-03-06 11:30:00,69.63,69.63,69.3,69.43,31300.0,60.634,60.634,60.3467,60.4599,31300.0
2012-03-06 12:00:00,69.41,69.48,69.24,69.28,18900.0,60.4424,60.5034,60.2944,60.3292,18900.0
2012-03-06 12:30:00,69.28,69.45,69.28,69.37,8200.0,60.3292,60.4773,60.3292,60.4076,8200.0
2012-03-06 13:00:00,69.36,69.49,69.31,69.37,47200.0,60.3989,60.5121,60.3554,60.4076,47200.0
2012-03-06 13:30:00,69.38,69.48,69.35,69.42,57300.0,60.4163,60.5034,60.3902,60.4512,57300.0
2012-03-06 14:00:00,69.4,69.47,69.24,69.24,28400.0,60.4337,60.4947,60.2944,60.2944,28400.0
2012-03-06 14:30:00,69.26,69.32,69.17,69.28,50800.0,60.3118,60.3641,60.2335,60.3292,50800.0
2012-03-06 15:00:00,69.33,69.41,69.31,69.38,7800.0,60.3728,60.4424,60.3554,60.4163,7800.0
2012-03-06 15:30:00,69.38,69.55,69.31,69.44,11300.0,60.4163,60.5644,60.3554,60.4686,11300.0
2012-03-07 09:30:00,69.71,69.91,69.71,69.88,33100.0,60.7037,60.8779,60.7037,60.8517,33100.0
2012-03-07 10:00:00,69.86,69.95,69.8,69.87,25200.0,60.8343,60.9127,60.7821,60.843,25200.0
2012-03-07 10:30:00,69.95,69.95,69.8,69.88,10400.0,60.9127,60.9127,60.7821,60.8517,10400.0
2012-03-07 11:00:00,69.94,70.11,69.94,70.08,13000.0,60.904,61.052,60.904,61.0259,13000.0
2012-03-07 11:30:00,70.09,70.14,70.04,70.14,9300.0,61.0346,61.0781,60.9911,61.0781,9300.0
2012-03-07 12:00:00,70.16,70.19,70.08,70.09,6400.0,61.0956,61.1217,61.0259,61.0346,6400.0
2012-03-07 12:30:00,70.06,70.18,70.06,70.18,9900.0,61.0085,61.113,61.0085,61.113,9900.0
2012-03-07 13:00:00,70.16,70.19,70.03,70.1,12400.0,61.0956,61.1217,60.9823,61.0433,12400.0
2012-03-07 13:30:00,70.1,70.16,69.91,70.01,7800.0,61.0433,61.0956,60.8779,60.9649,7800.0
2012-03-07 14:00:00,70.03,70.16,69.98,70.12,12200.0,60.9823,61.0956,60.9388,61.0607,12200.0
2012-03-07 14:30:00,70.12,70.12,69.88,69.98,20900.0,61.0607,61.0607,60.8517,60.9388,20900.0
2012-03-07 15:00:00,70.01,70.02,69.82,69.98,19500.0,60.9649,60.9736,60.7995,60.9388,19500.0
2012-03-07 15:30:00,70.03,70.18,70.03,70.06,19300.0,60.9823,61.113,60.9823,61.0085,19300.0
2012-03-08 09:30:00,70.66,70.66,70.42,70.49,28000.0,61.531,61.531,61.322,61.3829,28000.0
2012-03-08 10:00:00,70.52,70.52,70.33,70.4,12900.0,61.409,61.409,61.2436,61.3045,12900.0
2012-03-08 10:30:00,70.43,70.59,70.43,70.58,11500.0,61.3307,61.47,61.3307,61.4613,11500.0
2012-03-08 11:00:00,70.57,70.72,70.57,70.67,6300.0,61.4526,61.5832,61.4526,61.5397,6300.0
2012-03-08 11:30:00,70.66,70.74,70.66,70.69,34200.0,61.531,61.6006,61.531,61.5571,34200.0
2012-03-08 12:00:00,70.72,70.83,70.72,70.79,5900.0,61.5832,61.679,61.5832,61.6442,5900.0
2012-03-08 12:30:00,70.78,70.85,70.78,70.82,6600.0,61.6354,61.6964,61.6354,61.6703,6600.0
2012-03-08 13:00:00,70.83,70.85,70.75,70.81,7900.0,61.679,61.6964,61.6093,61.6616,7900.0
2012-03-08 13:30:00,70.83,70.87,70.82,70.84,8400.0,61.679,61.7138,61.6703,61.6877,8400.0
2012-03-08 14:00:00,70.84,70.88,70.75,70.8,6400.0,61.6877,61.7225,61.6093,61.6529,6400.0
2012-03-08 14:30:00,70.79,70.99,70.76,70.9,12900.0,61.6442,61.8183,61.618,61.7399,12900.0
2012-03-08 15:00:00,70.93,71.06,70.93,70.96,19600.0,61.7661,61.8793,61.7661,61.7922,19600.0
2012-03-08 15:30:00,70.97,71.01,70.87,70.89,15300.0,61.8009,61.8357,61.7138,61.7312,15300.0
2012-03-09 09:30:00,70.89,71.28,70.89,71.09,38600.0,61.7312,62.0709,61.7312,61.9054,38600.0
2012-03-09 10:00:00,71.06,71.25,70.99,71.25,6100.0,61.8793,62.0447,61.8183,62.0447,6100.0
2012-03-09 10:30:00,71.29,71.35,71.27,71.34,15200.0,62.0796,62.1318,62.0621,62.1231,15200.0
2012-03-09 11:00:00,71.34,71.36,71.3,71.31,22000.0,62.1231,62.1405,62.0883,62.097,22000.0
2012-03-09 11:30:00,71.31,71.41,71.29,71.34,22500.0,62.097,62.1841,62.0796,62.1231,22500.0
2012-03-09 12:00:00,71.38,71.38,71.31,71.37,9900.0,62.1579,62.1579,62.097,62.1492,9900.0
2012-03-09 12:30:00,71.36,71.38,71.33,71.34,7600.0,62.1405,62.1579,62.1144,62.1231,7600.0
2012-03-09 13:00:00,71.36,71.41,71.29,71.29,12300.0,62.1405,62.1841,62.0796,62.0796,12300.0
2012-03-09 13:30:00,71.31,71.36,71.29,71.35,15400.0,62.097,62.1405,62.0796,62.1318,15400.0
2012-03-09 14:00:00,71.36,71.37,71.32,71.33,6700.0,62.1405,62.1492,62.1057,62.1144,6700.0
2012-03-09 14:30:00,71.35,71.38,71.15,71.19,18200.0,62.1318,62.1579,61.9576,61.9925,18200.0
2012-03-09 15:00:00,71.2,71.27,71.15,71.19,10400.0,62.0012,62.0621,61.9576,61.9925,10400.0
2012-03-09 15:30:00,71.17,71.26,71.17,71.26,22500.0,61.9751,62.0534,61.9751,62.0534,22500.0
2012-03-12 09:30:00,71.26,71.4,71.17,71.38,18500.0,62.0534,62.1753,61.9751,62.1579,18500.0
2012-03-12 10:00:00,71.22,71.26,71.14,71.15,4200.0,62.0186,62.0534,61.9489,61.9576,4200.0
2012-03-12 10:30:00,71.08,71.13,71.0,71.1,12600.0,61.8967,61.9402,61.827,61.9141,12600.0
2012-03-12 11:00:00,71.12,71.13,70.95,71.0,6900.0,61.9315,61.9402,61.7835,61.827,6900.0
2012-03-12 11:30:00,71.04,71.14,71.03,71.07,8500.0,61.8619,61.9489,61.8531,61.888,8500.0
2012-03-12 12:00:00,71.06,71.23,71.02,71.17,8300.0,61.8793,62.0273,61.8444,61.9751,8300.0
2012-03-12 12:30:00,71.18,71.27,71.13,71.2,18600.0,61.9838,62.0621,61.9402,62.0012,18600.0
2012-03-12 13:00:00,71.23,71.26,71.18,71.24,7100.0,62.0273,62.0534,61.9838,62.036,7100.0
2012-03-12 13:30:00,71.24,71.39,71.22,71.31,8000.0,62.036,62.1666,62.0186,62.097,8000.0
2012-03-12 14:00:00,71.29,71.34,71.28,71.3,4300.0,62.0796,62.1231,62.0709,62.0883,4300.0
2012-03-12 14:30:00,71.24,71.31,71.24,71.3,2300.0,62.036,62.097,62.036,62.0883,2300.0
2012-03-12 15:00:00,71.33,71.34,71.26,71.31,26000.0,62.1144,62.1231,62.0534,62.097,26000.0
2012-03-12 15:30:00,71.33,71.33,71.25,71.32,14500.0,62.1144,62.1144,62.0447,62.1057,14500.0
2012-03-13 09:30:00,71.7,71.86,71.7,71.75,35000.0,62.4366,62.5759,62.4366,62.4801,35000.0
2012-03-13 10:00:00,71.75,71.8,71.67,71.8,12100.0,62.4801,62.5237,62.4105,62.5237,12100.0
2012-03-13 10:30:00,71.79,72.0,71.79,71.96,20300.0,62.515,62.6978,62.515,62.663,20300.0
2012-03-13 11:00:00,71.98,72.09,71.97,72.06,8300.0,62.6804,62.7762,62.6717,62.7501,8300.0
2012-03-13 11:30:00,72.08,72.23,72.07,72.18,7800.0,62.7675,62.8981,62.7588,62.8546,7800.0
2012-03-13 12:00:00,72.18,72.21,72.17,72.21,12200.0,62.8546,62.8807,62.8459,62.8807,12200.0
2012-03-13 12:30:00,72.19,72.27,72.17,72.27,17500.0,62.8633,62.9329,62.8459,62.9329,17500.0
2012-03-13 13:00:00,72.24,72.28,72.22,72.24,13600.0,62.9068,62.9417,62.8894,62.9068,13600.0
2012-03-13 13:30:00,72.25,72.25,72.21,72.24,15200.0,62.9155,62.9155,62.8807,62.9068,15200.0
2012-03-13 14:00:00,72.23,72.3,72.16,72.16,20400.0,62.8981,62.9591,62.8372,62.8372,20400.0
2012-03-13 14:30:00,72.18,72.25,72.11,72.18,9300.0,62.8546,62.9155,62.7936,62.8546,9300.0
2012-03-13 15:00:00,72.25,72.56,72.23,72.47,29900.0,62.9155,63.1855,62.8981,63.1071,29900.0
2012-03-13 15:30:00,72.5,72.76,72.49,72.76,25600.0,63.1332,63.3596,63.1245,63.3596,25600.0
2012-03-14 09:30:00,72.82,73.19,72.82,73.12,52900.0,63.4119,63.7341,63.4119,63.6731,52900.0
2012-03-14 10:00:00,73.1,73.23,73.05,73.09,149200.0,63.6557,63.7689,63.6122,63.647,149200.0
2012-03-14 10:30:00,73.1,73.25,73.04,73.08,18300.0,63.6557,63.7863,63.6035,63.6383,18300.0
2012-03-14 11:00:00,73.09,73.09,72.97,73.06,31200.0,63.647,63.647,63.5425,63.6209,31200.0
2012-03-14 11:30:00,73.01,73.01,72.91,72.94,15100.0,63.5773,63.5773,63.4903,63.5164,15100.0
2012-03-14 12:00:00,72.99,73.0,72.9,72.9,12300.0,63.5599,63.5686,63.4816,63.4816,12300.0
2012-03-14 12:30:00,72.93,73.11,72.93,73.1,11600.0,63.5077,63.6644,63.5077,63.6557,11600.0
2012-03-14 13:00:00,73.08,73.35,73.08,73.32,10800.0,63.6383,63.8734,63.6383,63.8473,10800.0
2012-03-14 13:30:00,73.26,73.26,72.84,72.84,13800.0,63.795,63.795,63.4293,63.4293,13800.0
2012-03-14 14:00:00,72.86,72.93,72.56,72.81,15800.0,63.4467,63.5077,63.1855,63.4032,15800.0
2012-03-14 14:30:00,72.8,72.92,72.75,72.9,8300.0,63.3945,63.499,63.3509,63.4816,8300.0
2012-03-14 15:00:00,72.9,73.01,72.75,72.99,8300.0,63.4816,63.5773,63.3509,63.5599,8300.0
2012-03-14 15:30:00,73.01,73.07,72.92,73.07,15100.0,63.5773,63.6296,63.499,63.6296,15100.0
2012-03-15 09:30:00,73.31,73.37,73.09,73.36,38800.0,63.8386,63.8908,63.647,63.8821,38800.0
2012-03-15 10:00:00,73.47,73.47,73.03,73.36,12100.0,63.9779,63.9779,63.5948,63.8821,12100.0
2012-03-15 10:30:00,73.41,73.44,73.28,73.3,15700.0,63.9257,63.9518,63.8125,63.8299,15700.0
2012-03-15 11:00:00,73.21,73.39,73.13,73.39,8800.0,63.7515,63.9082,63.6818,63.9082,8800.0
2012-03-15 11:30:00,73.36,73.45,73.35,73.39,12200.0,63.8821,63.9605,63.8734,63.9082,12200.0
2012-03-15 12:00:00,73.37,73.49,73.34,73.49,9700.0,63.8908,63.9953,63.8647,63.9953,9700.0
2012-03-15 12:30:00,73.47,73.53,73.43,73.43,11800.0,63.9779,64.0302,63.9431,63.9431,11800.0
2012-03-15 13:00:00,73.44,73.5,73.24,73.24,11400.0,63.9518,64.004,63.7776,63.7776,11400.0
2012-03-15 13:30:00,73.3,73.36,73.1,73.15,8900.0,63.8299,63.8821,63.6557,63.6993,8900.0
2012-03-15 14:00:00,73.1,73.36,73.02,73.31,14700.0,63.6557,63.8821,63.586,63.8386,14700.0
2012-03-15 14:30:00,73.3,73.42,73.23,73.35,12900.0,63.8299,63.9344,63.7689,63.8734,12900.0
2012-03-15 15:00:00,73.35,73.4,73.26,73.4,12800.0,63.8734,63.917,63.795,63.917,12800.0
2012-03-15 15:30:00,73.41,73.41,73.23,73.35,18200.0,63.9257,63.9257,63.7689,63.8734,18200.0
2012-03-16 09:30:00,73.57,73.59,73.15,73.22,27400.0,64.065,64.0824,63.6993,63.7602,27400.0
2012-03-16 10:00:00,73.28,73.33,73.16,73.33,13000.0,63.8125,63.856,63.708,63.856,13000.0
2012-03-16 10:30:00,73.36,73.51,73.27,73.45,10800.0,63.8821,64.0127,63.8037,63.9605,10800.0
2012-03-16 11:00:00,73.48,73.51,73.33,73.33,7900.0,63.9866,64.0127,63.856,63.856,7900.0
2012-03-16 11:30:00,73.37,73.46,73.34,73.44,7600.0,63.8908,63.9692,63.8647,63.9518,7600.0
2012-03-16 12:00:00,73.45,73.47,73.37,73.44,11100.0,63.9605,63.9779,63.8908,63.9518,11100.0
2012-03-16 12:30:00,73.44,73.46,73.31,73.32,8800.0,63.9518,63.9692,63.8386,63.8473,8800.0
2012-03-16 13:00:00,73.32,73.39,73.3,73.33,8900.0,63.8473,63.9082,63.8299,63.856,8900.0
2012-03-16 13:30:00,73.33,73.39,73.32,73.38,7600.0,63.856,63.9082,63.8473,63.8995,7600.0
2012-03-16 14:00:00,73.38,73.44,73.35,73.41,6800.0,63.8995,63.9518,63.8734,63.9257,6800.0
2012-03-16 14:30:00,73.4,73.42,73.35,73.35,11000.0,63.917,63.9344,63.8734,63.8734,11000.0
2012-03-16 15:00:00,73.35,73.37,73.24,73.29,12500.0,63.8734,63.8908,63.7776,63.8212,12500.0
2012-03-16 15:30:00,73.33,73.38,73.28,73.34,21700.0,63.856,63.8995,63.8125,63.8647,21700.0
2012-03-19 09:30:00,73.49,73.59,73.32,73.54,27700.0,63.9953,64.0824,63.8473,64.0389,27700.0
2012-03-19 10:00:00,73.52,73.52,73.21,73.35,18200.0,64.0214,64.0214,63.7515,63.8734,18200.0
2012-03-19 10:30:00,73.44,73.5,73.37,73.49,7800.0,63.9518,64.004,63.8908,63.9953,7800.0
2012-03-19 11:00:00,73.48,73.54,73.43,73.51,9600.0,63.9866,64.0389,63.9431,64.0127,9600.0
2012-03-19 11:30:00,73.51,73.78,73.51,73.77,37700.0,64.0127,64.2479,64.0127,64.2392,37700.0
2012-03-19 12:00:00,73.83,73.9,73.81,73.83,8000.0,64.2914,64.3524,64.274,64.2914,8000.0
2012-03-19 12:30:00,73.87,73.98,73.86,73.93,7000.0,64.3262,64.422,64.3175,64.3785,7000.0
2012-03-19 13:00:00,73.93,74.0,73.9,74.0,44800.0,64.3785,64.4394,64.3524,64.4394,44800.0
2012-03-19 13:30:00,74.0,74.05,73.94,74.02,15100.0,64.4394,64.483,64.3872,64.4569,15100.0
2012-03-19 14:00:00,74.02,74.06,73.98,74.04,11200.0,64.4569,64.4917,64.422,64.4743,11200.0
2012-03-19 14:30:00,74.01,74.05,73.98,74.02,6500.0,64.4481,64.483,64.422,64.4569,6500.0
2012-03-19 15:00:00,74.01,74.02,73.93,73.94,4400.0,64.4481,64.4569,64.3785,64.3872,4400.0
2012-03-19 15:30:00,73.97,74.0,73.81,73.86,21200.0,64.4133,64.4394,64.274,64.3175,21200.0
2012-03-20 09:30:00,73.46,73.46,73.17,73.21,25000.0,63.9692,63.9692,63.7167,63.7515,25000.0
2012-03-20 10:00:00,73.17,73.35,73.14,73.24,15900.0,63.7167,63.8734,63.6905,63.7776,15900.0
2012-03-20 10:30:00,73.21,73.34,73.21,73.25,4200.0,63.7515,63.8647,63.7515,63.7863,4200.0
2012-03-20 11:00:00,73.29,73.42,73.29,73.4,7100.0,63.8212,63.9344,63.8212,63.917,7100.0
2012-03-20 11:30:00,73.37,73.37,73.18,73.24,8200.0,63.8908,63.8908,63.7254,63.7776,8200.0
2012-03-20 12:00:00,73.25,73.32,73.22,73.24,14000.0,63.7863,63.8473,63.7602,63.7776,14000.0
2012-03-20 12:30:00,73.24,73.29,73.19,73.28,7300.0,63.7776,63.8212,63.7341,63.8125,7300.0
2012-03-20 13:00:00,73.28,73.44,73.27,73.37,19900.0,63.8125,63.9518,63.8037,63.8908,19900.0
2012-03-20 13:30:00,73.36,73.52,73.33,73.52,6000.0,63.8821,64.0214,63.856,64.0214,6000.0
2012-03-20 14:00:00,73.5,73.64,73.46,73.58,11400.0,64.004,64.1259,63.9692,64.0737,11400.0
2012-03-20 14:30:00,73.56,73.6,73.51,73.59,7000.0,64.0563,64.0911,64.0127,64.0824,7000.0
2012-03-20 15:00:00,73.67,73.82,73.66,73.74,13800.0,64.1521,64.2827,64.1434,64.213,13800.0
2012-03-20 15:30:00,73.74,73.79,73.67,73.73,22300.0,64.213,64.2566,64.1521,64.2043,22300.0
2012-03-21 09:30:00,73.8,74.04,73.77,73.9,17800.0,64.2653,64.4743,64.2392,64.3524,17800.0
2012-03-21 10:00:00,73.92,73.92,73.75,73.82,16300.0,64.3698,64.3698,64.2217,64.2827,16300.0
2012-03-21 10:30:00,73.83,73.95,73.7,73.7,16500.0,64.2914,64.3959,64.1782,64.1782,16500.0
2012-03-21 11:00:00,73.65,73.8,73.65,73.79,8400.0,64.1347,64.2653,64.1347,64.2566,8400.0
2012-03-21 11:30:00,73.79,73.86,73.79,73.81,11300.0,64.2566,64.3175,64.2566,64.274,11300.0
2012-03-21 12:00:00,73.77,73.95,73.77,73.95,8100.0,64.2392,64.3959,64.2392,64.3959,8100.0
2012-03-21 12:30:00,73.94,74.03,73.92,74.03,13800.0,64.3872,64.4656,64.3698,64.4656,13800.0
2012-03-21 13:00:00,74.0,74.0,73.88,73.98,9400.0,64.4394,64.4394,64.3349,64.422,9400.0
2012-03-21 13:30:00,73.97,73.99,73.88,73.99,28500.0,64.4133,64.4307,64.3349,64.4307,28500.0
2012-03-21 14:00:00,73.97,74.06,73.96,74.0,9400.0,64.4133,64.4917,64.4046,64.4394,9400.0
2012-03-21 14:30:00,74.0,74.11,73.95,74.02,97500.0,64.4394,64.5352,64.3959,64.4569,97500.0
2012-03-21 15:00:00,74.01,74.11,74.01,74.05,8500.0,64.4481,64.5352,64.4481,64.483,8500.0
2012-03-21 15:30:00,74.06,74.07,73.71,73.72,13200.0,64.4917,64.5004,64.1869,64.1956,13200.0
2012-03-22 09:30:00,73.28,73.57,73.26,73.45,37400.0,63.8125,64.065,63.795,63.9605,37400.0
2012-03-22 10:00:00,73.5,73.63,73.35,73.44,20200.0,64.004,64.1172,63.8734,63.9518,20200.0
2012-03-22 10:30:00,73.41,73.52,73.3,73.33,12600.0,63.9257,64.0214,63.8299,63.856,12600.0
2012-03-22 11:00:00,73.33,73.42,73.25,73.41,9400.0,63.856,63.9344,63.7863,63.9257,9400.0
2012-03-22 11:30:00,73.47,73.5,73.4,73.48,5500.0,63.9779,64.004,63.917,63.9866,5500.0
2012-03-22 12:00:00,73.46,73.6,73.46,73.57,7600.0,63.9692,64.0911,63.9692,64.065,7600.0
2012-03-22 12:30:00,73.55,73.65,73.53,73.65,7800.0,64.0476,64.1347,64.0302,64.1347,7800.0
2012-03-22 13:00:00,73.63,73.64,73.55,73.55,7100.0,64.1172,64.1259,64.0476,64.0476,7100.0
2012-03-22 13:30:00,73.58,73.65,73.51,73.54,10300.0,64.0737,64.1347,64.0127,64.0389,10300.0
2012-03-22 14:00:00,73.5,73.53,73.44,73.5,9700.0,64.004,64.0302,63.9518,64.004,9700.0
2012-03-22 14:30:00,73.53,73.53,73.41,73.44,9000.0,64.0302,64.0302,63.9257,63.9518,9000.0
2012-03-22 15:00:00,73.4,73.41,73.19,73.35,13200.0,63.917,63.9257,63.7341,63.8734,13200.0
2012-03-22 15:30:00,73.36,73.54,73.34,73.48,12700.0,63.8821,64.0389,63.8647,63.9866,12700.0
2012-03-23 09:30:00,73.6,73.6,73.33,73.36,11700.0,64.0911,64.0911,63.856,63.8821,11700.0
2012-03-23 10:00:00,73.36,73.36,73.07,73.15,13700.0,63.8821,63.8821,63.6296,63.6993,13700.0
2012-03-23 10:30:00,73.14,73.33,73.14,73.32,36100.0,63.6905,63.856,63.6905,63.8473,36100.0
2012-03-23 11:00:00,73.34,73.38,73.24,73.38,7400.0,63.8647,63.8995,63.7776,63.8995,7400.0
2012-03-23 11:30:00,73.49,73.49,73.39,73.45,18400.0,63.9953,63.9953,63.9082,63.9605,18400.0
2012-03-23 12:00:00,73.47,73.47,73.33,73.36,13500.0,63.9779,63.9779,63.856,63.8821,13500.0
2012-03-23 12:30:00,73.37,73.44,73.32,73.42,4700.0,63.8908,63.9518,63.8473,63.9344,4700.0
2012-03-23 13:00:00,73.43,73.45,73.36,73.45,7700.0,63.9431,63.9605,63.8821,63.9605,7700.0
2012-03-23 13:30:00,73.45,73.5,73.43,73.48,11500.0,63.9605,64.004,63.9431,63.9866,11500.0
2012-03-23 14:00:00,73.46,73.62,73.42,73.62,8100.0,63.9692,64.1085,63.9344,64.1085,8100.0
2012-03-23 14:30:00,73.63,73.67,73.58,73.58,9100.0,64.1172,64.1521,64.0737,64.0737,9100.0
2012-03-23 15:00:00,73.59,73.59,73.5,73.52,4400.0,64.0824,64.0824,64.004,64.0214,4400.0
2012-03-23 15:30:00,73.53,73.6,73.52,73.58,18900.0,64.0302,64.0911,64.0214,64.0737,18900.0
2012-03-26 09:30:00,74.1,74.13,74.0,74.08,18700.0,64.5265,64.5526,64.4394,64.5091,18700.0
2012-03-26 10:00:00,74.09,74.27,74.05,74.22,9900.0,64.5178,64.6746,64.483,64.631,9900.0
2012-03-26 10:30:00,74.22,74.35,74.19,74.31,10400.0,64.631,64.7442,64.6049,64.7094,10400.0
2012-03-26 11:00:00,74.33,74.39,74.28,74.35,34900.0,64.7268,64.779,64.6833,64.7442,34900.0
2012-03-26 11:30:00,74.36,74.4,74.33,74.35,11500.0,64.7529,64.7878,64.7268,64.7442,11500.0
2012-03-26 12:00:00,74.34,74.35,74.3,74.3,9600.0,64.7355,64.7442,64.7007,64.7007,9600.0
2012-03-26 12:30:00,74.28,74.35,74.27,74.33,4000.0,64.6833,64.7442,64.6746,64.7268,4000.0
2012-03-26 13:00:00,74.33,74.41,74.31,74.41,10800.0,64.7268,64.7965,64.7094,64.7965,10800.0
2012-03-26 13:30:00,74.39,74.53,74.39,74.48,40300.0,64.779,64.901,64.779,64.8574,40300.0
2012-03-26 14:00:00,74.5,74.69,74.5,74.65,28800.0,64.8748,65.0403,64.8748,65.0055,28800.0
2012-03-26 14:30:00,74.65,74.66,74.57,74.66,20900.0,65.0055,65.0142,64.9358,65.0142,20900.0
2012-03-26 15:00:00,74.62,74.76,74.62,74.74,23800.0,64.9793,65.1012,64.9793,65.0838,23800.0
2012-03-26 15:30:00,74.72,74.8,74.6,74.8,12900.0,65.0664,65.1361,64.9619,65.1361,12900.0
2012-03-27 09:30:00,74.84,74.99,74.81,74.93,21700.0,65.1709,65.3015,65.1448,65.2493,21700.0
2012-03-27 10:00:00,74.93,75.06,74.81,74.9,17200.0,65.2493,65.3625,65.1448,65.2232,17200.0
2012-03-27 10:30:00,74.95,75.02,74.83,74.88,10600.0,65.2667,65.3277,65.1622,65.2057,10600.0
2012-03-27 11:00:00,74.88,74.96,74.87,74.91,26300.0,65.2057,65.2754,65.197,65.2319,26300.0
2012-03-27 11:30:00,74.93,74.96,74.86,74.94,11700.0,65.2493,65.2754,65.1883,65.258,11700.0
2012-03-27 12:00:00,74.97,75.0,74.95,74.97,8800.0,65.2841,65.3102,65.2667,65.2841,8800.0
2012-03-27 12:30:00,74.95,74.99,74.93,74.99,14100.0,65.2667,65.3015,65.2493,65.3015,14100.0
2012-03-27 13:00:00,75.0,75.03,74.91,74.94,16500.0,65.3102,65.3364,65.2319,65.258,16500.0
2012-03-27 13:30:00,74.97,75.07,74.94,75.07,23900.0,65.2841,65.3712,65.258,65.3712,23900.0
2012-03-27 14:00:00,75.05,75.11,75.03,75.1,19700.0,65.3538,65.406,65.3364,65.3973,19700.0
2012-03-27 14:30:00,75.09,75.12,75.02,75.08,85100.0,65.3886,65.4147,65.3277,65.3799,85100.0
2012-03-27 15:00:00,75.05,75.1,74.89,74.89,115000.0,65.3538,65.3973,65.2145,65.2145,115000.0
2012-03-27 15:30:00,74.9,74.95,74.75,74.77,17100.0,65.2232,65.2667,65.0925,65.11,17100.0
2012-03-28 09:30:00,74.92,75.13,74.85,74.97,27400.0,65.2406,65.4234,65.1796,65.2841,27400.0
2012-03-28 10:00:00,75.0,75.08,74.85,74.91,30300.0,65.3102,65.3799,65.1796,65.2319,30300.0
2012-03-28 10:30:00,74.87,74.91,74.64,74.71,25500.0,65.197,65.2319,64.9967,65.0577,25500.0
2012-03-28 11:00:00,74.74,74.78,74.66,74.68,18100.0,65.0838,65.1187,65.0142,65.0316,18100.0
2012-03-28 11:30:00,74.7,74.7,74.29,74.29,14400.0,65.049,65.049,64.692,64.692,14400.0
2012-03-28 12:00:00,74.31,74.42,74.21,74.37,33600.0,64.7094,64.8052,64.6223,64.7616,33600.0
2012-03-28 12:30:00,74.39,74.41,74.28,74.31,5700.0,64.779,64.7965,64.6833,64.7094,5700.0
2012-03-28 13:00:00,74.34,74.41,74.16,74.26,27000.0,64.7355,64.7965,64.5788,64.6658,27000.0
2012-03-28 13:30:00,74.27,74.3,74.2,74.3,14900.0,64.6746,64.7007,64.6136,64.7007,14900.0
2012-03-28 14:00:00,74.23,74.23,74.12,74.18,10000.0,64.6397,64.6397,64.5439,64.5962,10000.0
2012-03-28 14:30:00,74.17,74.43,74.17,74.43,10800.0,64.5875,64.8139,64.5875,64.8139,10800.0
2012-03-28 15:00:00,74.51,74.51,74.41,74.43,9300.0,64.8835,64.8835,64.7965,64.8139,9300.0
2012-03-28 15:30:00,74.45,74.56,74.36,74.53,50100.0,64.8313,64.9271,64.7529,64.901,50100.0
2012-03-29 09:30:00,74.3,74.47,74.07,74.14,19200.0,64.7007,64.8487,64.5004,64.5613,19200.0
2012-03-29 10:00:00,74.13,74.36,74.12,74.12,12800.0,64.5526,64.7529,64.5439,64.5439,12800.0
2012-03-29 10:30:00,74.1,74.15,74.05,74.15,3900.0,64.5265,64.5701,64.483,64.5701,3900.0
2012-03-29 11:00:00,74.15,74.22,73.97,73.98,14200.0,64.5701,64.631,64.4133,64.422,14200.0
2012-03-29 11:30:00,73.98,74.03,73.85,73.85,11300.0,64.422,64.4656,64.3088,64.3088,11300.0
2012-03-29 12:00:00,73.91,73.99,73.85,73.88,6300.0,64.3611,64.4307,64.3088,64.3349,6300.0
2012-03-29 12:30:00,73.9,74.1,73.8,74.08,14000.0,64.3524,64.5265,64.2653,64.5091,14000.0
2012-03-29 13:00:00,74.07,74.08,73.94,73.99,14600.0,64.5004,64.5091,64.3872,64.4307,14600.0
2012-03-29 13:30:00,73.98,74.06,73.91,73.92,5300.0,64.422,64.4917,64.3611,64.3698,5300.0
2012-03-29 14:00:00,73.97,74.28,73.96,74.28,5000.0,64.4133,64.6833,64.4046,64.6833,5000.0
2012-03-29 14:30:00,74.27,74.28,74.19,74.24,6300.0,64.6746,64.6833,64.6049,64.6484,6300.0
2012-03-29 15:00:00,74.23,74.42,74.17,74.33,11400.0,64.6397,64.8052,64.5875,64.7268,11400.0
2012-03-29 15:30:00,74.36,74.5,74.34,74.39,27600.0,64.7529,64.8748,64.7355,64.779,27600.0
2012-03-30 09:30:00,74.77,74.77,74.32,74.32,22900.0,65.11,65.11,64.7181,64.7181,22900.0
2012-03-30 10:00:00,74.33,74.38,74.12,74.12,5000.0,64.7268,64.7703,64.5439,64.5439,5000.0
2012-03-30 10:30:00,74.07,74.11,73.86,74.08,10700.0,64.5004,64.5352,64.3175,64.5091,10700.0
2012-03-30 11:00:00,74.15,74.4,74.15,74.34,9800.0,64.5701,64.7878,64.5701,64.7355,9800.0
2012-03-30 11:30:00,74.39,74.42,74.3,74.37,13300.0,64.779,64.8052,64.7007,64.7616,13300.0
2012-03-30 12:00:00,74.36,74.36,74.24,74.28,2600.0,64.7529,64.7529,64.6484,64.6833,2600.0
2012-03-30 12:30:00,74.28,74.39,74.27,74.33,6200.0,64.6833,64.779,64.6746,64.7268,6200.0
2012-03-30 13:00:00,74.32,74.4,74.32,74.38,10600.0,64.7181,64.7878,64.7181,64.7703,10600.0
2012-03-30 13:30:00,74.37,74.4,74.35,74.37,11800.0,64.7616,64.7878,64.7442,64.7616,11800.0
2012-03-30 14:00:00,74.39,74.43,74.35,74.35,5200.0,64.779,64.8139,64.7442,64.7442,5200.0
2012-03-30 14:30:00,74.35,74.38,74.25,74.27,12500.0,64.7442,64.7703,64.6571,64.6746,12500.0
2012-03-30 15:00:00,74.28,74.3,74.22,74.28,8700.0,64.6833,64.7007,64.631,64.6833,8700.0
2012-03-30 15:30:00,74.25,74.32,74.15,74.18,17000.0,64.6571,64.7181,64.5701,64.5962,17000.0
2012-04-02 09:30:00,74.16,74.17,73.89,73.95,22700.0,64.5788,64.5875,64.3436,64.3959,22700.0
2012-04-02 10:00:00,73.99,74.47,73.96,74.41,10600.0,64.4307,64.8487,64.4046,64.7965,10600.0
2012-04-02 10:30:00,74.44,74.44,74.29,74.41,10600.0,64.8226,64.8226,64.692,64.7965,10600.0
2012-04-02 11:00:00,74.49,74.66,74.42,74.63,13400.0,64.8661,65.0142,64.8052,64.988,13400.0
2012-04-02 11:30:00,74.65,74.84,74.64,74.81,15500.0,65.0055,65.1709,64.9967,65.1448,15500.0
2012-04-02 12:00:00,74.81,74.9,74.78,74.86,13900.0,65.1448,65.2232,65.1187,65.1883,13900.0
2012-04-02 12:30:00,74.86,74.93,74.84,74.9,13300.0,65.1883,65.2493,65.1709,65.2232,13300.0
2012-04-02 13:00:00,74.9,74.92,74.85,74.91,6300.0,65.2232,65.2406,65.1796,65.2319,6300.0
2012-04-02 13:30:00,74.91,74.96,74.88,74.95,24400.0,65.2319,65.2754,65.2057,65.2667,24400.0
2012-04-02 14:00:00,74.96,74.97,74.86,74.94,19200.0,65.2754,65.2841,65.1883,65.258,19200.0
2012-04-02 14:30:00,74.93,75.01,74.92,74.98,22900.0,65.2493,65.3189,65.2406,65.2928,22900.0
2012-04-02 15:00:00,74.97,75.02,74.95,75.0,14600.0,65.2841,65.3277,65.2667,65.3102,14600.0
2012-04-02 15:30:00,74.98,74.98,74.82,74.93,31100.0,65.2928,65.2928,65.1535,65.2493,31100.0
2012-04-03 09:30:00,74.95,75.2,74.92,75.13,29600.0,65.2667,65.4844,65.2406,65.4234,29600.0
2012-04-03 10:00:00,75.06,75.18,74.98,75.08,29200.0,65.3625,65.467,65.2928,65.3799,29200.0
2012-04-03 10:30:00,75.12,75.22,75.1,75.2,30200.0,65.4147,65.5018,65.3973,65.4844,30200.0
2012-04-03 11:00:00,75.19,75.22,75.01,75.04,17400.0,65.4757,65.5018,65.3189,65.3451,17400.0
2012-04-03 11:30:00,75.02,75.02,74.86,74.88,21000.0,65.3277,65.3277,65.1883,65.2057,21000.0
2012-04-03 12:00:00,74.86,74.87,74.62,74.81,9100.0,65.1883,65.197,64.9793,65.1448,9100.0
2012-04-03 12:30:00,74.82,74.84,74.73,74.82,18500.0,65.1535,65.1709,65.0751,65.1535,18500.0
2012-04-03 13:00:00,74.81,74.89,74.8,74.8,14500.0,65.1448,65.2145,65.1361,65.1361,14500.0
2012-04-03 13:30:00,74.84,74.9,74.79,74.88,14800.0,65.1709,65.2232,65.1274,65.2057,14800.0
2012-04-03 14:00:00,74.92,74.92,74.51,74.62,14100.0,65.2406,65.2406,64.8835,64.9793,14100.0
2012-04-03 14:30:00,74.58,74.63,74.39,74.54,10300.0,64.9445,64.988,64.779,64.9097,10300.0
2012-04-03 15:00:00,74.55,74.69,74.5,74.52,9200.0,64.9184,65.0403,64.8748,64.8923,9200.0
2012-04-03 15:30:00,74.48,74.81,74.48,74.8,11900.0,64.8574,65.1448,64.8574,65.1361,11900.0
2012-04-04 09:30:00,74.08,74.13,73.91,74.05,28000.0,64.5091,64.5526,64.3611,64.483,28000.0
2012-04-04 10:00:00,74.01,74.02,73.64,73.68,22600.0,64.4481,64.4569,64.1259,64.1608,22600.0
2012-04-04 10:30:00,73.66,73.71,73.34,73.34,30000.0,64.1434,64.1869,63.8647,63.8647,30000.0
2012-04-04 11:00:00,73.39,73.54,73.39,73.43,7100.0,63.9082,64.0389,63.9082,63.9431,7100.0
2012-04-04 11:30:00,73.46,73.53,73.42,73.47,11500.0,63.9692,64.0302,63.9344,63.9779,11500.0
2012-04-04 12:00:00,73.44,73.53,73.39,73.48,9800.0,63.9518,64.0302,63.9082,63.9866,9800.0
2012-04-04 12:30:00,73.47,73.49,73.39,73.4,8900.0,63.9779,63.9953,63.9082,63.917,8900.0
2012-04-04 13:00:00,73.41,73.41,73.25,73.26,16100.0,63.9257,63.9257,63.7863,63.795,16100.0
2012-04-04 13:30:00,73.25,73.42,73.22,73.41,13400.0,63.7863,63.9344,63.7602,63.9257,13400.0
2012-04-04 14:00:00,73.45,73.49,73.35,73.42,13400.0,63.9605,63.9953,63.8734,63.9344,13400.0
2012-04-04 14:30:00,73.38,73.6,73.38,73.51,34600.0,63.8995,64.0911,63.8995,64.0127,34600.0
2012-04-04 15:00:00,73.49,73.66,73.46,73.66,19600.0,63.9953,64.1434,63.9692,64.1434,19600.0
2012-04-04 15:30:00,73.69,73.83,73.69,73.71,22500.0,64.1695,64.2914,64.1695,64.1869,22500.0
2012-04-05 09:30:00,73.48,73.64,73.35,73.58,15500.0,63.9866,64.1259,63.8734,64.0737,15500.0
2012-04-05 10:00:00,73.54,73.56,73.4,73.48,6400.0,64.0389,64.0563,63.917,63.9866,6400.0
2012-04-05 10:30:00,73.5,73.74,73.46,73.73,8900.0,64.004,64.213,63.9692,64.2043,8900.0
2012-04-05 11:00:00,73.77,73.86,73.7,73.79,6700.0,64.2392,64.3175,64.1782,64.2566,6700.0
2012-04-05 11:30:00,73.78,73.85,73.74,73.85,11200.0,64.2479,64.3088,64.213,64.3088,11200.0
2012-04-05 12:00:00,73.89,73.97,73.86,73.91,18200.0,64.3436,64.4133,64.3175,64.3611,18200.0
2012-04-05 12:30:00,73.91,73.98,73.84,73.86,5600.0,64.3611,64.422,64.3001,64.3175,5600.0
2012-04-05 13:00:00,73.84,73.94,73.84,73.91,8100.0,64.3001,64.3872,64.3001,64.3611,8100.0
2012-04-05 13:30:00,73.9,73.92,73.71,73.76,9200.0,64.3524,64.3698,64.1869,64.2304,9200.0
2012-04-05 14:00:00,73.77,73.85,73.73,73.8,6300.0,64.2392,64.3088,64.2043,64.2653,6300.0
2012-04-05 14:30:00,73.8,73.88,73.78,73.88,8000.0,64.2653,64.3349,64.2479,64.3349,8000.0
2012-04-05 15:00:00,73.84,73.93,73.78,73.9,19600.0,64.3001,64.3785,64.2479,64.3524,19600.0
2012-04-05 15:30:00,73.89,73.92,73.85,73.89,10600.0,64.3436,64.3698,64.3088,64.3436,10600.0
2012-04-09 09:30:00,72.91,73.16,72.8,72.95,38500.0,63.4903,63.708,63.3945,63.5251,38500.0
2012-04-09 10:00:00,72.98,73.34,72.98,73.32,8600.0,63.5512,63.8647,63.5512,63.8473,8600.0
2012-04-09 10:30:00,73.37,73.44,73.24,73.43,13000.0,63.8908,63.9518,63.7776,63.9431,13000.0
2012-04-09 11:00:00,73.44,73.44,73.17,73.26,10700.0,63.9518,63.9518,63.7167,63.795,10700.0
2012-04-09 11:30:00,73.29,73.34,73.25,73.32,13900.0,63.8212,63.8647,63.7863,63.8473,13900.0
2012-04-09 12:00:00,73.33,73.4,73.3,73.38,4000.0,63.856,63.917,63.8299,63.8995,4000.0
2012-04-09 12:30:00,73.37,73.58,73.37,73.56,6000.0,63.8908,64.0737,63.8908,64.0563,6000.0
2012-04-09 13:00:00,73.55,73.56,73.42,73.44,5500.0,64.0476,64.0563,63.9344,63.9518,5500.0
2012-04-09 13:30:00,73.45,73.58,73.44,73.57,6500.0,63.9605,64.0737,63.9518,64.065,6500.0
2012-04-09 14:00:00,73.57,73.63,73.46,73.59,6700.0,64.065,64.1172,63.9692,64.0824,6700.0
2012-04-09 14:30:00,73.58,73.7,73.57,73.67,3400.0,64.0737,64.1782,64.065,64.1521,3400.0
2012-04-09 15:00:00,73.65,73.68,73.56,73.56,9800.0,64.1347,64.1608,64.0563,64.0563,9800.0
2012-04-09 15:30:00,73.5,73.5,73.37,73.39,10200.0,64.004,64.004,63.8908,63.9082,10200.0
2012-04-10 09:30:00,73.35,73.69,73.26,73.61,19700.0,63.8734,64.1695,63.795,64.0998,19700.0
2012-04-10 10:00:00,73.65,73.65,73.31,73.45,8800.0,64.1347,64.1347,63.8386,63.9605,8800.0
2012-04-10 10:30:00,73.46,73.48,73.3,73.33,4700.0,63.9692,63.9866,63.8299,63.856,4700.0
2012-04-10 11:00:00,73.31,73.39,73.14,73.25,20100.0,63.8386,63.9082,63.6905,63.7863,20100.0
2012-04-10 11:30:00,73.23,73.23,72.63,72.75,14700.0,63.7689,63.7689,63.2464,63.3509,14700.0
2012-04-10 12:00:00,72.77,72.78,72.35,72.64,30200.0,63.3683,63.3771,63.0026,63.2551,30200.0
2012-04-10 12:30:00,72.66,72.7,72.47,72.51,9600.0,63.2726,63.3074,63.1071,63.1419,9600.0
2012-04-10 13:00:00,72.59,72.62,72.32,72.47,5300.0,63.2116,63.2377,62.9765,63.1071,5300.0
2012-04-10 13:30:00,72.42,72.54,72.35,72.5,9200.0,63.0636,63.1681,63.0026,63.1332,9200.0
2012-04-10 14:00:00,72.44,72.55,72.29,72.39,8900.0,63.081,63.1768,62.9504,63.0374,8900.0
2012-04-10 14:30:00,72.36,72.46,72.11,72.36,25600.0,63.0113,63.0984,62.7936,63.0113,25600.0
2012-04-10 15:00:00,72.35,72.35,72.13,72.24,16000.0,63.0026,63.0026,62.811,62.9068,16000.0
2012-04-10 15:30:00,72.22,72.42,72.22,72.27,23600.0,62.8894,63.0636,62.8894,62.9329,23600.0
2012-04-11 09:30:00,72.8,72.99,72.55,72.67,42300.0,63.3945,63.5599,63.1768,63.2813,42300.0
2012-04-11 10:00:00,72.76,72.94,72.74,72.9,16700.0,63.3596,63.5164,63.3422,63.4816,16700.0
2012-04-11 10:30:00,72.94,73.05,72.94,73.04,8900.0,63.5164,63.6122,63.5164,63.6035,8900.0
2012-04-11 11:00:00,73.04,73.06,72.92,72.92,11600.0,63.6035,63.6209,63.499,63.499,11600.0
2012-04-11 11:30:00,72.94,72.99,72.78,72.79,11700.0,63.5164,63.5599,63.3771,63.3858,11700.0
2012-04-11 12:00:00,72.78,72.84,72.68,72.81,6000.0,63.3771,63.4293,63.29,63.4032,6000.0
2012-04-11 12:30:00,72.84,72.84,72.74,72.8,9000.0,63.4293,63.4293,63.3422,63.3945,9000.0
2012-04-11 13:00:00,72.81,72.9,72.79,72.81,9400.0,63.4032,63.4816,63.3858,63.4032,9400.0
2012-04-11 13:30:00,72.81,72.85,72.75,72.82,14600.0,63.4032,63.438,63.3509,63.4119,14600.0
2012-04-11 14:00:00,72.82,72.83,72.65,72.75,20800.0,63.4119,63.4206,63.2639,63.3509,20800.0
2012-04-11 14:30:00,72.75,72.75,72.57,72.72,10400.0,63.3509,63.3509,63.1942,63.3248,10400.0
2012-04-11 15:00:00,72.73,72.73,72.53,72.59,9200.0,63.3335,63.3335,63.1594,63.2116,9200.0
2012-04-11 15:30:00,72.62,72.71,72.57,72.67,21700.0,63.2377,63.3161,63.1942,63.2813,21700.0
2012-04-12 09:30:00,72.9,73.27,72.81,73.21,12400.0,63.4816,63.8037,63.4032,63.7515,12400.0
2012-04-12 10:00:00,73.22,73.37,73.12,73.37,6000.0,63.7602,63.8908,63.6731,63.8908,6000.0
2012-04-12 10:30:00,73.38,73.68,73.38,73.59,3700.0,63.8995,64.1608,63.8995,64.0824,3700.0
2012-04-12 11:00:00,73.62,73.77,73.6,73.66,48700.0,64.1085,64.2392,64.0911,64.1434,48700.0
2012-04-12 11:30:00,73.65,73.7,73.56,73.7,7000.0,64.1347,64.1782,64.0563,64.1782,7000.0
2012-04-12 12:00:00,73.71,73.71,73.57,73.63,9100.0,64.1869,64.1869,64.065,64.1172,9100.0
2012-04-12 12:30:00,73.64,73.73,73.6,73.71,30800.0,64.1259,64.2043,64.0911,64.1869,30800.0
2012-04-12 13:00:00,73.71,73.73,73.52,73.55,21200.0,64.1869,64.2043,64.0214,64.0476,21200.0
2012-04-12 13:30:00,73.62,73.64,73.48,73.54,6200.0,64.1085,64.1259,63.9866,64.0389,6200.0
2012-04-12 14:00:00,73.54,73.64,73.52,73.63,20300.0,64.0389,64.1259,64.0214,64.1172,20300.0
2012-04-12 14:30:00,73.62,73.78,73.58,73.74,9800.0,64.1085,64.2479,64.0737,64.213,9800.0
2012-04-12 15:00:00,73.71,73.74,73.66,73.67,13700.0,64.1869,64.213,64.1434,64.1521,13700.0
2012-04-12 15:30:00,73.71,73.81,73.64,73.74,18300.0,64.1869,64.274,64.1259,64.213,18300.0
2012-04-13 09:30:00,73.52,73.52,73.16,73.23,12500.0,64.0214,64.0214,63.708,63.7689,12500.0
2012-04-13 10:00:00,73.17,73.32,72.88,72.92,21700.0,63.7167,63.8473,63.4641,63.499,21700.0
2012-04-13 10:30:00,72.88,72.9,72.62,72.82,10300.0,63.4641,63.4816,63.2377,63.4119,10300.0
2012-04-13 11:00:00,72.83,72.9,72.69,72.83,13700.0,63.4206,63.4816,63.2987,63.4206,13700.0
2012-04-13 11:30:00,72.82,73.02,72.8,72.92,13900.0,63.4119,63.586,63.3945,63.499,13900.0
2012-04-13 12:00:00,72.98,72.98,72.83,72.85,5600.0,63.5512,63.5512,63.4206,63.438,5600.0
2012-04-13 12:30:00,72.87,72.93,72.82,72.88,6000.0,63.4554,63.5077,63.4119,63.4641,6000.0
2012-04-13 13:00:00,72.86,72.94,72.85,72.9,19700.0,63.4467,63.5164,63.438,63.4816,19700.0
2012-04-13 13:30:00,72.87,73.01,72.84,72.9,4600.0,63.4554,63.5773,63.4293,63.4816,4600.0
2012-04-13 14:00:00,72.87,72.94,72.83,72.83,4300.0,63.4554,63.5164,63.4206,63.4206,4300.0
2012-04-13 14:30:00,72.82,72.91,72.82,72.85,5700.0,63.4119,63.4903,63.4119,63.438,5700.0
2012-04-13 15:00:00,72.85,72.98,72.83,72.85,12600.0,63.438,63.5512,63.4206,63.438,12600.0
2012-04-13 15:30:00,72.85,72.94,72.56,72.58,27500.0,63.438,63.5164,63.1855,63.2029,27500.0
2012-04-16 09:30:00,73.01,73.06,71.8,71.97,68200.0,63.5773,63.6209,62.5237,62.6717,68200.0
2012-04-16 10:00:00,71.93,71.99,71.58,71.9,19100.0,62.6369,62.6891,62.3321,62.6107,19100.0
2012-04-16 10:30:00,71.9,72.29,71.87,72.25,126800.0,62.6107,62.9504,62.5846,62.9155,126800.0
2012-04-16 11:00:00,72.2,72.22,72.04,72.14,40500.0,62.872,62.8894,62.7327,62.8197,40500.0
2012-04-16 11:30:00,72.09,72.09,71.89,71.91,11300.0,62.7762,62.7762,62.602,62.6195,11300.0
2012-04-16 12:00:00,71.92,72.1,71.88,71.95,23600.0,62.6282,62.7849,62.5933,62.6543,23600.0
2012-04-16 12:30:00,71.98,72.04,71.85,72.04,50800.0,62.6804,62.7327,62.5672,62.7327,50800.0
2012-04-16 13:00:00,72.05,72.1,71.85,71.93,10900.0,62.7414,62.7849,62.5672,62.6369,10900.0
2012-04-16 13:30:00,71.94,72.25,71.93,72.2,53200.0,62.6456,62.9155,62.6369,62.872,53200.0
2012-04-16 14:00:00,72.16,72.21,72.03,72.1,11100.0,62.8372,62.8807,62.724,62.7849,11100.0
2012-04-16 14:30:00,72.08,72.3,72.08,72.09,14600.0,62.7675,62.9591,62.7675,62.7762,14600.0
2012-04-16 15:00:00,72.09,72.12,71.9,71.94,17300.0,62.7762,62.8023,62.6107,62.6456,17300.0
2012-04-16 15:30:00,72.0,72.06,71.79,71.86,20200.0,62.6978,62.7501,62.515,62.5759,20200.0
2012-04-17 09:30:00,72.17,72.69,72.12,72.61,22600.0,62.8459,63.2987,62.8023,63.229,22600.0
2012-04-17 10:00:00,72.66,72.91,72.54,72.84,10100.0,63.2726,63.4903,63.1681,63.4293,10100.0
2012-04-17 10:30:00,72.85,72.98,72.77,72.94,14000.0,63.438,63.5512,63.3683,63.5164,14000.0
2012-04-17 11:00:00,72.98,73.15,72.98,73.03,19700.0,63.5512,63.6993,63.5512,63.5948,19700.0
2012-04-17 11:30:00,73.04,73.16,73.03,73.13,9300.0,63.6035,63.708,63.5948,63.6818,9300.0
2012-04-17 12:00:00,73.12,73.27,73.12,73.25,5400.0,63.6731,63.8037,63.6731,63.7863,5400.0
2012-04-17 12:30:00,73.26,73.4,73.26,73.39,5800.0,63.795,63.917,63.795,63.9082,5800.0
2012-04-17 13:00:00,73.37,73.4,73.32,73.4,12600.0,63.8908,63.917,63.8473,63.917,12600.0
2012-04-17 13:30:00,73.43,73.5,73.41,73.5,11900.0,63.9431,64.004,63.9257,64.004,11900.0
2012-04-17 14:00:00,73.49,73.51,73.44,73.5,7600.0,63.9953,64.0127,63.9518,64.004,7600.0
2012-04-17 14:30:00,73.5,73.54,73.41,73.46,5200.0,64.004,64.0389,63.9257,63.9692,5200.0
2012-04-17 15:00:00,73.48,73.59,73.45,73.59,10600.0,63.9866,64.0824,63.9605,64.0824,10600.0
2012-04-17 15:30:00,73.59,73.6,73.43,73.43,13700.0,64.0824,64.0911,63.9431,63.9431,13700.0
2012-04-18 09:30:00,73.05,73.18,72.84,73.16,11400.0,63.6122,63.7254,63.4293,63.708,11400.0
2012-04-18 10:00:00,73.14,73.18,72.98,73.05,7700.0,63.6905,63.7254,63.5512,63.6122,7700.0
2012-04-18 10:30:00,73.07,73.25,73.04,73.18,16000.0,63.6296,63.7863,63.6035,63.7254,16000.0
2012-04-18 11:00:00,73.15,73.15,72.69,72.82,4500.0,63.6993,63.6993,63.2987,63.4119,4500.0
2012-04-18 11:30:00,72.81,72.97,72.7,72.97,5100.0,63.4032,63.5425,63.3074,63.5425,5100.0
2012-04-18 12:00:00,72.87,72.92,72.77,72.77,4900.0,63.4554,63.499,63.3683,63.3683,4900.0
2012-04-18 12:30:00,72.75,72.87,72.75,72.82,3000.0,63.3509,63.4554,63.3509,63.4119,3000.0
2012-04-18 13:00:00,72.81,72.92,72.76,72.76,10400.0,63.4032,63.499,63.3596,63.3596,10400.0
2012-04-18 13:30:00,72.76,72.77,72.64,72.68,4000.0,63.3596,63.3683,63.2551,63.29,4000.0
2012-04-18 14:00:00,72.66,73.11,72.66,73.06,8200.0,63.2726,63.6644,63.2726,63.6209,8200.0
2012-04-18 14:30:00,73.09,73.15,73.03,73.15,5300.0,63.647,63.6993,63.5948,63.6993,5300.0
2012-04-18 15:00:00,73.15,73.24,72.93,72.93,10600.0,63.6993,63.7776,63.5077,63.5077,10600.0
2012-04-18 15:30:00,72.97,73.08,72.88,72.89,6600.0,63.5425,63.6383,63.4641,63.4728,6600.0
2012-04-19 09:30:00,72.51,73.03,72.38,72.95,14300.0,63.1419,63.5948,63.0287,63.5251,14300.0
2012-04-19 10:00:00,72.89,72.9,72.43,72.9,36800.0,63.4728,63.4816,63.0723,63.4816,36800.0
2012-04-19 10:30:00,72.9,73.36,72.9,73.19,12200.0,63.4816,63.8821,63.4816,63.7341,12200.0
2012-04-19 11:00:00,73.14,73.23,72.89,72.89,5700.0,63.6905,63.7689,63.4728,63.4728,5700.0
2012-04-19 11:30:00,72.83,73.0,72.71,72.9,7200.0,63.4206,63.5686,63.3161,63.4816,7200.0
2012-04-19 12:00:00,72.86,72.86,72.47,72.47,8700.0,63.4467,63.4467,63.1071,63.1071,8700.0
2012-04-19 12:30:00,72.45,72.6,72.4,72.4,5700.0,63.0897,63.2203,63.0462,63.0462,5700.0
2012-04-19 13:00:00,72.42,72.51,72.24,72.25,3900.0,63.0636,63.1419,62.9068,62.9155,3900.0
2012-04-19 13:30:00,72.38,72.43,72.05,72.1,6100.0,63.0287,63.0723,62.7414,62.7849,6100.0
2012-04-19 14:00:00,72.12,72.18,71.87,71.87,11000.0,62.8023,62.8546,62.5846,62.5846,11000.0
2012-04-19 14:30:00,71.84,71.9,71.61,71.9,8000.0,62.5585,62.6107,62.3582,62.6107,8000.0
2012-04-19 15:00:00,71.92,72.03,71.75,71.98,12600.0,62.6282,62.724,62.4801,62.6804,12600.0
2012-04-19 15:30:00,72.01,72.1,71.94,72.05,9500.0,62.7065,62.7849,62.6456,62.7414,9500.0
2012-04-20 09:30:00,72.4,72.4,72.05,72.29,11600.0,63.0462,63.0462,62.7414,62.9504,11600.0
2012-04-20 10:00:00,72.49,72.54,72.25,72.43,7700.0,63.1245,63.1681,62.9155,63.0723,7700.0
2012-04-20 10:30:00,72.45,72.6,72.39,72.43,19200.0,63.0897,63.2203,63.0374,63.0723,19200.0
2012-04-20 11:00:00,72.43,72.43,72.33,72.39,5600.0,63.0723,63.0723,62.9852,63.0374,5600.0
2012-04-20 11:30:00,72.34,72.37,72.25,72.35,6200.0,62.9939,63.02,62.9155,63.0026,6200.0
2012-04-20 12:00:00,72.35,72.42,72.29,72.3,4100.0,63.0026,63.0636,62.9504,62.9591,4100.0
2012-04-20 12:30:00,72.32,72.37,72.24,72.25,13200.0,62.9765,63.02,62.9068,62.9155,13200.0
2012-04-20 13:00:00,72.23,72.26,72.06,72.06,4900.0,62.8981,62.9242,62.7501,62.7501,4900.0
2012-04-20 13:30:00,72.08,72.1,71.94,71.97,33600.0,62.7675,62.7849,62.6456,62.6717,33600.0
2012-04-20 14:00:00,71.97,71.97,71.84,71.97,6700.0,62.6717,62.6717,62.5585,62.6717,6700.0
2012-04-20 14:30:00,71.95,71.95,71.7,71.72,16300.0,62.6543,62.6543,62.4366,62.454,16300.0
2012-04-20 15:00:00,71.73,71.8,71.66,71.68,8500.0,62.4627,62.5237,62.4018,62.4192,8500.0
2012-04-20 15:30:00,71.67,71.69,71.55,71.56,23600.0,62.4105,62.4279,62.306,62.3147,23600.0
2012-04-23 09:30:00,70.92,71.17,70.61,70.7,32900.0,61.7574,61.9751,61.4874,61.5658,32900.0
2012-04-23 10:00:00,70.63,70.71,70.43,70.64,16700.0,61.5048,61.5745,61.3307,61.5135,16700.0
2012-04-23 10:30:00,70.59,70.59,70.25,70.48,10000.0,61.47,61.47,61.1739,61.3742,10000.0
2012-04-23 11:00:00,70.4,70.59,70.27,70.51,225800.0,61.3045,61.47,61.1913,61.4003,225800.0
2012-04-23 11:30:00,70.53,70.63,70.49,70.62,6100.0,61.4177,61.5048,61.3829,61.4961,6100.0
2012-04-23 12:00:00,70.66,70.91,70.66,70.91,10100.0,61.531,61.7487,61.531,61.7487,10100.0
2012-04-23 12:30:00,70.94,70.98,70.69,70.69,17200.0,61.7748,61.8096,61.5571,61.5571,17200.0
2012-04-23 13:00:00,70.77,70.83,70.68,70.83,24600.0,61.6267,61.679,61.5484,61.679,24600.0
2012-04-23 13:30:00,70.86,70.97,70.75,70.83,4300.0,61.7051,61.8009,61.6093,61.679,4300.0
2012-04-23 14:00:00,70.85,70.96,70.64,70.86,5500.0,61.6964,61.7922,61.5135,61.7051,5500.0
2012-04-23 14:30:00,70.98,71.06,70.78,70.78,31500.0,61.8096,61.8793,61.6354,61.6354,31500.0
2012-04-23 15:00:00,70.82,70.95,70.8,70.94,10800.0,61.6703,61.7835,61.6529,61.7748,10800.0
2012-04-23 15:30:00,70.97,71.03,70.88,70.91,12000.0,61.8009,61.8531,61.7225,61.7487,12000.0
2012-04-24 09:30:00,70.92,70.97,70.67,70.72,13100.0,61.7574,61.8009,61.5397,61.5832,13100.0
2012-04-24 10:00:00,70.73,71.09,70.67,70.97,15400.0,61.5919,61.9054,61.5397,61.8009,15400.0
2012-04-24 10:30:00,70.95,70.97,70.78,70.79,54200.0,61.7835,61.8009,61.6354,61.6442,54200.0
2012-04-24 11:00:00,70.77,70.91,70.64,70.81,63300.0,61.6267,61.7487,61.5135,61.6616,63300.0
2012-04-24 11:30:00,70.81,70.84,70.63,70.64,92900.0,61.6616,61.6877,61.5048,61.5135,92900.0
2012-04-24 12:00:00,70.68,70.73,70.6,70.68,9300.0,61.5484,61.5919,61.4787,61.5484,9300.0
2012-04-24 12:30:00,70.63,70.69,70.41,70.41,10900.0,61.5048,61.5571,61.3133,61.3133,10900.0
2012-04-24 13:00:00,70.43,70.48,70.39,70.39,10900.0,61.3307,61.3742,61.2958,61.2958,10900.0
2012-04-24 13:30:00,70.39,70.5,70.26,70.26,17100.0,61.2958,61.3916,61.1826,61.1826,17100.0
2012-04-24 14:00:00,70.25,70.32,70.2,70.23,54900.0,61.1739,61.2349,61.1304,61.1565,54900.0
2012-04-24 14:30:00,70.27,70.51,70.26,70.46,14100.0,61.1913,61.4003,61.1826,61.3568,14100.0
2012-04-24 15:00:00,70.46,70.52,70.32,70.49,11600.0,61.3568,61.409,61.2349,61.3829,11600.0
2012-04-24 15:30:00,70.49,70.63,70.45,70.51,17800.0,61.3829,61.5048,61.3481,61.4003,17800.0
2012-04-25 09:30:00,72.14,72.7,72.14,72.7,20600.0,62.8197,63.3074,62.8197,63.3074,20600.0
2012-04-25 10:00:00,72.68,72.69,72.47,72.5,12600.0,63.29,63.2987,63.1071,63.1332,12600.0
2012-04-25 10:30:00,72.5,72.53,72.34,72.35,14000.0,63.1332,63.1594,62.9939,63.0026,14000.0
2012-04-25 11:00:00,72.37,72.41,72.31,72.41,4100.0,63.02,63.0549,62.9678,63.0549,4100.0
2012-04-25 11:30:00,72.42,72.43,72.31,72.32,5700.0,63.0636,63.0723,62.9678,62.9765,5700.0
2012-04-25 12:00:00,72.32,72.41,72.32,72.4,8600.0,62.9765,63.0549,62.9765,63.0462,8600.0
2012-04-25 12:30:00,72.38,72.49,72.28,72.44,6000.0,63.0287,63.1245,62.9417,63.081,6000.0
2012-04-25 13:00:00,72.42,72.59,72.41,72.56,7000.0,63.0636,63.2116,63.0549,63.1855,7000.0
2012-04-25 13:30:00,72.52,72.58,72.5,72.5,4600.0,63.1506,63.2029,63.1332,63.1332,4600.0
2012-04-25 14:00:00,72.47,72.66,72.4,72.61,5900.0,63.1071,63.2726,63.0462,63.229,5900.0
2012-04-25 14:30:00,72.61,72.61,72.4,72.56,10500.0,63.229,63.229,63.0462,63.1855,10500.0
2012-04-25 15:00:00,72.57,72.66,72.56,72.58,5300.0,63.1942,63.2726,63.1855,63.2029,5300.0
2012-04-25 15:30:00,72.56,72.7,72.56,72.69,8000.0,63.1855,63.3074,63.1855,63.2987,8000.0
2012-04-26 09:30:00,72.6,73.1,72.6,72.92,23400.0,63.2203,63.6557,63.2203,63.499,23400.0
2012-04-26 10:00:00,72.98,73.09,72.93,72.99,8100.0,63.5512,63.647,63.5077,63.5599,8100.0
2012-04-26 10:30:00,72.93,72.99,72.81,72.81,8100.0,63.5077,63.5599,63.4032,63.4032,8100.0
2012-04-26 11:00:00,72.85,73.0,72.75,73.0,9200.0,63.438,63.5686,63.3509,63.5686,9200.0
2012-04-26 11:30:00,73.0,73.0,72.92,72.92,2500.0,63.5686,63.5686,63.499,63.499,2500.0
2012-04-26 12:00:00,72.9,72.95,72.89,72.89,9200.0,63.4816,63.5251,63.4728,63.4728,9200.0
2012-04-26 12:30:00,72.9,72.91,72.84,72.88,6100.0,63.4816,63.4903,63.4293,63.4641,6100.0
2012-04-26 13:00:00,72.9,73.05,72.87,73.04,18900.0,63.4816,63.6122,63.4554,63.6035,18900.0
2012-04-26 13:30:00,73.05,73.24,73.05,73.21,12800.0,63.6122,63.7776,63.6122,63.7515,12800.0
2012-04-26 14:00:00,73.23,73.34,73.18,73.3,11800.0,63.7689,63.8647,63.7254,63.8299,11800.0
2012-04-26 14:30:00,73.3,73.41,73.3,73.34,10800.0,63.8299,63.9257,63.8299,63.8647,10800.0
2012-04-26 15:00:00,73.39,73.44,73.33,73.37,23400.0,63.9082,63.9518,63.856,63.8908,23400.0
2012-04-26 15:30:00,73.38,73.38,73.17,73.2,40500.0,63.8995,63.8995,63.7167,63.7428,40500.0
2012-04-27 09:30:00,73.34,73.34,72.92,73.09,29500.0,63.8647,63.8647,63.499,63.647,29500.0
2012-04-27 10:00:00,73.09,73.11,72.89,73.03,30300.0,63.647,63.6644,63.4728,63.5948,30300.0
2012-04-27 10:30:00,73.05,73.31,73.03,73.28,23200.0,63.6122,63.8386,63.5948,63.8125,23200.0
2012-04-27 11:00:00,73.34,73.36,73.21,73.31,18300.0,63.8647,63.8821,63.7515,63.8386,18300.0
2012-04-27 11:30:00,73.3,73.34,73.26,73.34,17200.0,63.8299,63.8647,63.795,63.8647,17200.0
2012-04-27 12:00:00,73.34,73.35,73.25,73.31,15400.0,63.8647,63.8734,63.7863,63.8386,15400.0
2012-04-27 12:30:00,73.34,73.35,73.25,73.34,13700.0,63.8647,63.8734,63.7863,63.8647,13700.0
2012-04-27 13:00:00,73.33,73.44,73.33,73.44,3800.0,63.856,63.9518,63.856,63.9518,3800.0
2012-04-27 13:30:00,73.44,73.55,73.44,73.46,5500.0,63.9518,64.0476,63.9518,63.9692,5500.0
2012-04-27 14:00:00,73.49,73.49,73.36,73.36,3300.0,63.9953,63.9953,63.8821,63.8821,3300.0
2012-04-27 14:30:00,73.33,73.42,73.33,73.42,10500.0,63.856,63.9344,63.856,63.9344,10500.0
2012-04-27 15:00:00,73.39,73.42,73.31,73.41,4500.0,63.9082,63.9344,63.8386,63.9257,4500.0
2012-04-27 15:30:00,73.39,73.4,73.26,73.34,9900.0,63.9082,63.917,63.795,63.8647,9900.0
2012-04-30 09:30:00,73.21,73.25,72.75,72.76,19800.0,63.7515,63.7863,63.3509,63.3596,19800.0
2012-04-30 10:00:00,72.75,72.91,72.69,72.83,8200.0,63.3509,63.4903,63.2987,63.4206,8200.0
2012-04-30 10:30:00,72.82,72.88,72.76,72.88,8200.0,63.4119,63.4641,63.3596,63.4641,8200.0
2012-04-30 11:00:00,72.87,72.95,72.83,72.87,4000.0,63.4554,63.5251,63.4206,63.4554,4000.0
2012-04-30 11:30:00,72.75,72.84,72.71,72.83,5300.0,63.3509,63.4293,63.3161,63.4206,5300.0
2012-04-30 12:00:00,72.85,72.85,72.71,72.76,8700.0,63.438,63.438,63.3161,63.3596,8700.0
2012-04-30 12:30:00,72.79,72.79,72.67,72.76,7200.0,63.3858,63.3858,63.2813,63.3596,7200.0
2012-04-30 13:00:00,72.72,72.8,72.68,72.69,4900.0,63.3248,63.3945,63.29,63.2987,4900.0
2012-04-30 13:30:00,72.7,72.82,72.69,72.82,9900.0,63.3074,63.4119,63.2987,63.4119,9900.0
2012-04-30 14:00:00,72.75,72.77,72.65,72.67,9300.0,63.3509,63.3683,63.2639,63.2813,9300.0
2012-04-30 14:30:00,72.65,72.7,72.59,72.67,7800.0,63.2639,63.3074,63.2116,63.2813,7800.0
2012-04-30 15:00:00,72.68,72.71,72.59,72.64,10200.0,63.29,63.3161,63.2116,63.2551,10200.0
2012-04-30 15:30:00,72.65,72.74,72.64,72.7,62500.0,63.2639,63.3422,63.2551,63.3074,62500.0
2012-05-01 09:30:00,72.7,72.98,72.5,72.85,10300.0,63.3074,63.5512,63.1332,63.438,10300.0
2012-05-01 10:00:00,72.88,73.57,72.88,73.51,22600.0,63.4641,64.065,63.4641,64.0127,22600.0
2012-05-01 10:30:00,73.57,73.6,73.44,73.5,9400.0,64.065,64.0911,63.9518,64.004,9400.0
2012-05-01 11:00:00,73.51,73.58,73.49,73.56,8400.0,64.0127,64.0737,63.9953,64.0563,8400.0
2012-05-01 11:30:00,73.57,73.7,73.54,73.67,7200.0,64.065,64.1782,64.0389,64.1521,7200.0
2012-05-01 12:00:00,73.68,73.69,73.54,73.54,19400.0,64.1608,64.1695,64.0389,64.0389,19400.0
2012-05-01 12:30:00,73.58,73.58,73.51,73.56,7400.0,64.0737,64.0737,64.0127,64.0563,7400.0
2012-05-01 13:00:00,73.54,73.57,73.4,73.42,7000.0,64.0389,64.065,63.917,63.9344,7000.0
2012-05-01 13:30:00,73.46,73.46,73.28,73.35,2700.0,63.9692,63.9692,63.8125,63.8734,2700.0
2012-05-01 14:00:00,73.28,73.32,73.2,73.23,7500.0,63.8125,63.8473,63.7428,63.7689,7500.0
2012-05-01 14:30:00,73.27,73.33,73.21,73.25,8800.0,63.8037,63.856,63.7515,63.7863,8800.0
2012-05-01 15:00:00,73.21,73.29,73.09,73.1,5500.0,63.7515,63.8212,63.647,63.6557,5500.0
2012-05-01 15:30:00,73.14,73.16,72.88,72.92,16600.0,63.6905,63.708,63.4641,63.499,16600.0
2012-05-02 09:30:00,72.52,72.73,72.37,72.73,33500.0,63.1506,63.3335,63.02,63.3335,33500.0
2012-05-02 10:00:00,72.76,72.76,72.35,72.35,8500.0,63.3596,63.3596,63.0026,63.0026,8500.0
2012-05-02 10:30:00,72.35,72.59,72.27,72.57,8500.0,63.0026,63.2116,62.9329,63.1942,8500.0
2012-05-02 11:00:00,72.56,72.65,72.52,72.65,136900.0,63.1855,63.2639,63.1506,63.2639,136900.0
2012-05-02 11:30:00,72.64,72.78,72.64,72.65,12700.0,63.2551,63.3771,63.2551,63.2639,12700.0
2012-05-02 12:00:00,72.64,72.9,72.64,72.86,4200.0,63.2551,63.4816,63.2551,63.4467,4200.0
2012-05-02 12:30:00,72.92,72.92,72.8,72.86,14100.0,63.499,63.499,63.3945,63.4467,14100.0
2012-05-02 13:00:00,72.85,72.87,72.69,72.69,6600.0,63.438,63.4554,63.2987,63.2987,6600.0
2012-05-02 13:30:00,72.75,72.92,72.75,72.88,5100.0,63.3509,63.499,63.3509,63.4641,5100.0
2012-05-02 14:00:00,72.93,73.01,72.9,73.01,5600.0,63.5077,63.5773,63.4816,63.5773,5600.0
2012-05-02 14:30:00,73.0,73.01,72.88,72.9,10200.0,63.5686,63.5773,63.4641,63.4816,10200.0
2012-05-02 15:00:00,72.91,72.91,72.8,72.88,10600.0,63.4903,63.4903,63.3945,63.4641,10600.0
2012-05-02 15:30:00,72.88,73.03,72.86,73.0,10000.0,63.4641,63.5948,63.4467,63.5686,10000.0
2012-05-03 09:30:00,73.18,73.18,72.94,72.98,12600.0,63.7254,63.7254,63.5164,63.5512,12600.0
2012-05-03 10:00:00,72.97,72.97,72.65,72.79,30000.0,63.5425,63.5425,63.2639,63.3858,30000.0
2012-05-03 10:30:00,72.72,72.95,72.72,72.95,5800.0,63.3248,63.5251,63.3248,63.5251,5800.0
2012-05-03 11:00:00,72.92,72.96,72.85,72.87,5000.0,63.499,63.5338,63.438,63.4554,5000.0
2012-05-03 11:30:00,72.87,72.87,72.45,72.51,10600.0,63.4554,63.4554,63.0897,63.1419,10600.0
2012-05-03 12:00:00,72.5,72.51,72.31,72.39,6400.0,63.1332,63.1419,62.9678,63.0374,6400.0
2012-05-03 12:30:00,72.38,72.51,72.37,72.45,5300.0,63.0287,63.1419,63.02,63.0897,5300.0
2012-05-03 13:00:00,72.4,72.43,72.3,72.39,15900.0,63.0462,63.0723,62.9591,63.0374,15900.0
2012-05-03 13:30:00,72.39,72.39,72.04,72.12,30400.0,63.0374,63.0374,62.7327,62.8023,30400.0
2012-05-03 14:00:00,72.03,72.11,72.0,72.06,60700.0,62.724,62.7936,62.6978,62.7501,60700.0
2012-05-03 14:30:00,72.07,72.09,71.92,71.98,12400.0,62.7588,62.7762,62.6282,62.6804,12400.0
2012-05-03 15:00:00,72.01,72.23,71.94,72.17,12500.0,62.7065,62.8981,62.6456,62.8459,12500.0
2012-05-03 15:30:00,72.15,72.22,72.02,72.09,14700.0,62.8284,62.8894,62.7152,62.7762,14700.0
2012-05-04 09:30:00,71.6,71.6,71.22,71.24,30700.0,62.3495,62.3495,62.0186,62.036,30700.0
2012-05-04 10:00:00,71.25,71.25,70.95,70.97,22300.0,62.0447,62.0447,61.7835,61.8009,22300.0
2012-05-04 10:30:00,70.97,71.16,70.86,71.15,25500.0,61.8009,61.9664,61.7051,61.9576,25500.0
2012-05-04 11:00:00,71.15,71.16,70.85,70.9,28600.0,61.9576,61.9664,61.6964,61.7399,28600.0
2012-05-04 11:30:00,70.88,70.88,70.71,70.78,13400.0,61.7225,61.7225,61.5745,61.6354,13400.0
2012-05-04 12:00:00,70.82,70.88,70.7,70.71,14300.0,61.6703,61.7225,61.5658,61.5745,14300.0
2012-05-04 12:30:00,70.69,70.74,70.61,70.7,6900.0,61.5571,61.6006,61.4874,61.5658,6900.0
2012-05-04 13:00:00,70.73,70.78,70.66,70.71,6400.0,61.5919,61.6354,61.531,61.5745,6400.0
2012-05-04 13:30:00,70.72,70.79,70.71,70.76,7400.0,61.5832,61.6442,61.5745,61.618,7400.0
2012-05-04 14:00:00,70.75,70.75,70.66,70.7,9800.0,61.6093,61.6093,61.531,61.5658,9800.0
2012-05-04 14:30:00,70.69,70.71,70.55,70.65,15800.0,61.5571,61.5745,61.4352,61.5222,15800.0
2012-05-04 15:00:00,70.66,70.72,70.62,70.63,48000.0,61.531,61.5832,61.4961,61.5048,48000.0
2012-05-04 15:30:00,70.62,70.8,70.57,70.57,28400.0,61.4961,61.6529,61.4526,61.4526,28400.0
2012-05-07 09:30:00,70.1,70.44,70.0,70.38,40800.0,61.0433,61.3394,60.9562,61.2871,40800.0
2012-05-07 10:00:00,70.4,70.49,70.2,70.2,36700.0,61.3045,61.3829,61.1304,61.1304,36700.0
2012-05-07 10:30:00,70.19,70.34,70.03,70.27,55700.0,61.1217,61.2523,60.9823,61.1913,55700.0
2012-05-07 11:00:00,70.31,70.47,70.28,70.29,13600.0,61.2262,61.3655,61.2,61.2088,13600.0
2012-05-07 11:30:00,70.29,70.29,70.16,70.23,4400.0,61.2088,61.2088,61.0956,61.1565,4400.0
2012-05-07 12:00:00,70.21,70.34,70.21,70.27,4100.0,61.1391,61.2523,61.1391,61.1913,4100.0
2012-05-07 12:30:00,70.3,70.48,70.3,70.41,13200.0,61.2175,61.3742,61.2175,61.3133,13200.0
2012-05-07 13:00:00,70.4,70.57,70.39,70.43,13400.0,61.3045,61.4526,61.2958,61.3307,13400.0
2012-05-07 13:30:00,70.46,70.65,70.45,70.6,8500.0,61.3568,61.5222,61.3481,61.4787,8500.0
2012-05-07 14:00:00,70.62,70.65,70.52,70.55,17700.0,61.4961,61.5222,61.409,61.4352,17700.0
2012-05-07 14:30:00,70.52,70.55,70.44,70.51,4800.0,61.409,61.4352,61.3394,61.4003,4800.0
2012-05-07 15:00:00,70.51,70.54,70.39,70.44,7300.0,61.4003,61.4265,61.2958,61.3394,7300.0
2012-05-07 15:30:00,70.44,70.48,70.27,70.3,7200.0,61.3394,61.3742,61.1913,61.2175,7200.0
2012-05-08 09:30:00,69.98,70.08,69.65,69.83,41300.0,60.9388,61.0259,60.6514,60.8082,41300.0
2012-05-08 10:00:00,69.67,69.69,69.36,69.41,13300.0,60.6689,60.6863,60.3989,60.4424,13300.0
2012-05-08 10:30:00,69.36,69.38,68.98,69.14,52700.0,60.3989,60.4163,60.068,60.2073,52700.0
2012-05-08 11:00:00,69.15,69.17,68.9,69.11,19000.0,60.216,60.2335,59.9983,60.1812,19000.0
2012-05-08 11:30:00,69.08,69.44,69.02,69.31,11100.0,60.1551,60.4686,60.1028,60.3554,11100.0
2012-05-08 12:00:00,69.28,69.28,68.99,69.08,10800.0,60.3292,60.3292,60.0767,60.1551,10800.0
2012-05-08 12:30:00,69.09,69.13,69.0,69.01,5800.0,60.1638,60.1986,60.0854,60.0941,5800.0
2012-05-08 13:00:00,69.03,69.32,69.03,69.32,24000.0,60.1115,60.3641,60.1115,60.3641,24000.0
2012-05-08 13:30:00,69.33,69.5,69.3,69.46,10100.0,60.3728,60.5208,60.3467,60.486,10100.0
2012-05-08 14:00:00,69.46,69.55,69.37,69.55,13900.0,60.486,60.5644,60.4076,60.5644,13900.0
2012-05-08 14:30:00,69.59,69.87,69.56,69.77,41500.0,60.5992,60.843,60.5731,60.7559,41500.0
2012-05-08 15:00:00,69.73,70.08,69.67,70.05,16300.0,60.7211,61.0259,60.6689,60.9998,16300.0
2012-05-08 15:30:00,70.06,70.14,69.94,69.99,26300.0,61.0085,61.0781,60.904,60.9475,26300.0
2012-05-09 09:30:00,69.26,69.47,69.1,69.47,16100.0,60.3118,60.4947,60.1725,60.4947,16100.0
2012-05-09 10:00:00,69.5,69.5,68.88,68.93,14000.0,60.5208,60.5208,59.9809,60.0245,14000.0
2012-05-09 10:30:00,68.9,69.48,68.9,69.4,27200.0,59.9983,60.5034,59.9983,60.4337,27200.0
2012-05-09 11:00:00,69.35,69.87,69.34,69.78,8900.0,60.3902,60.843,60.3815,60.7646,8900.0
2012-05-09 11:30:00,69.76,70.09,69.72,69.99,8400.0,60.7472,61.0346,60.7124,60.9475,8400.0
2012-05-09 12:00:00,69.92,69.94,69.8,69.83,5700.0,60.8866,60.904,60.7821,60.8082,5700.0
2012-05-09 12:30:00,69.83,69.83,69.66,69.75,8000.0,60.8082,60.8082,60.6601,60.7385,8000.0
2012-05-09 13:00:00,69.89,70.04,69.75,69.96,10200.0,60.8604,60.9911,60.7385,60.9214,10200.0
2012-05-09 13:30:00,69.91,70.27,69.9,70.16,10900.0,60.8779,61.1913,60.8691,61.0956,10900.0
2012-05-09 14:00:00,70.18,70.2,70.03,70.18,7600.0,61.113,61.1304,60.9823,61.113,7600.0
2012-05-09 14:30:00,70.13,70.15,70.0,70.0,7800.0,61.0694,61.0868,60.9562,60.9562,7800.0
2012-05-09 15:00:00,69.99,70.04,69.85,69.9,10300.0,60.9475,60.9911,60.8256,60.8691,10300.0
2012-05-09 15:30:00,69.87,70.18,69.86,69.86,19200.0,60.843,61.113,60.8343,60.8343,19200.0
2012-05-10 09:30:00,70.19,70.19,69.6,69.78,25200.0,61.1217,61.1217,60.6079,60.7646,25200.0
2012-05-10 10:00:00,69.8,69.88,69.43,69.46,32000.0,60.7821,60.8517,60.4599,60.486,32000.0
2012-05-10 10:30:00,69.43,69.62,69.38,69.38,10700.0,60.4599,60.6253,60.4163,60.4163,10700.0
2012-05-10 11:00:00,69.47,69.52,69.35,69.5,10300.0,60.4947,60.5382,60.3902,60.5208,10300.0
2012-05-10 11:30:00,69.55,69.57,69.31,69.31,2600.0,60.5644,60.5818,60.3554,60.3554,2600.0
2012-05-10 12:00:00,69.23,69.38,69.21,69.38,3800.0,60.2857,60.4163,60.2683,60.4163,3800.0
2012-05-10 12:30:00,69.4,69.64,69.37,69.6,30100.0,60.4337,60.6427,60.4076,60.6079,30100.0
2012-05-10 13:00:00,69.64,69.64,69.55,69.6,9500.0,60.6427,60.6427,60.5644,60.6079,9500.0
2012-05-10 13:30:00,69.6,69.68,69.46,69.47,8900.0,60.6079,60.6776,60.486,60.4947,8900.0
2012-05-10 14:00:00,69.48,69.63,69.45,69.61,16700.0,60.5034,60.634,60.4773,60.6166,16700.0
2012-05-10 14:30:00,69.61,69.61,69.52,69.54,7500.0,60.6166,60.6166,60.5382,60.5557,7500.0
2012-05-10 15:00:00,69.52,69.53,69.42,69.53,19700.0,60.5382,60.5469,60.4512,60.5469,19700.0
2012-05-10 15:30:00,69.43,69.49,69.24,69.41,8100.0,60.4599,60.5121,60.2944,60.4424,8100.0
2012-05-11 09:30:00,69.04,69.57,69.0,69.57,14800.0,60.1203,60.5818,60.0854,60.5818,14800.0
2012-05-11 10:00:00,69.52,69.89,69.51,69.87,10200.0,60.5382,60.8604,60.5295,60.843,10200.0
2012-05-11 10:30:00,69.95,70.05,69.84,69.9,10200.0,60.9127,60.9998,60.8169,60.8691,10200.0
2012-05-11 11:00:00,69.92,69.98,69.81,69.93,8300.0,60.8866,60.9388,60.7908,60.8953,8300.0
2012-05-11 11:30:00,69.92,70.01,69.8,69.81,10200.0,60.8866,60.9649,60.7821,60.7908,10200.0
2012-05-11 12:00:00,69.85,69.85,69.74,69.77,7500.0,60.8256,60.8256,60.7298,60.7559,7500.0
2012-05-11 12:30:00,69.77,69.86,69.76,69.78,2700.0,60.7559,60.8343,60.7472,60.7646,2700.0
2012-05-11 13:00:00,69.76,69.76,69.63,69.7,5900.0,60.7472,60.7472,60.634,60.695,5900.0
2012-05-11 13:30:00,69.71,69.79,69.69,69.76,6400.0,60.7037,60.7734,60.6863,60.7472,6400.0
2012-05-11 14:00:00,69.73,69.79,69.67,69.69,5200.0,60.7211,60.7734,60.6689,60.6863,5200.0
2012-05-11 14:30:00,69.71,69.71,69.56,69.56,8800.0,60.7037,60.7037,60.5731,60.5731,8800.0
2012-05-11 15:00:00,69.62,69.64,69.5,69.59,5400.0,60.6253,60.6427,60.5208,60.5992,5400.0
2012-05-11 15:30:00,69.58,69.58,69.33,69.36,6200.0,60.5905,60.5905,60.3728,60.3989,6200.0
2012-05-14 09:30:00,68.79,68.9,68.67,68.86,32500.0,59.9026,59.9983,59.7981,59.9635,32500.0
2012-05-14 10:00:00,68.72,68.8,68.61,68.63,6400.0,59.8416,59.9113,59.7458,59.7632,6400.0
2012-05-14 10:30:00,68.63,68.93,68.63,68.93,8200.0,59.7632,60.0245,59.7632,60.0245,8200.0
2012-05-14 11:00:00,68.9,69.14,68.72,69.07,11900.0,59.9983,60.2073,59.8416,60.1464,11900.0
2012-05-14 11:30:00,69.07,69.1,68.98,69.05,5200.0,60.1464,60.1725,60.068,60.129,5200.0
2012-05-14 12:00:00,69.06,69.08,69.01,69.07,6600.0,60.1377,60.1551,60.0941,60.1464,6600.0
2012-05-14 12:30:00,69.01,69.1,69.0,69.0,4700.0,60.0941,60.1725,60.0854,60.0854,4700.0
2012-05-14 13:00:00,69.05,69.08,68.88,68.94,6200.0,60.129,60.1551,59.9809,60.0332,6200.0
2012-05-14 13:30:00,68.92,69.24,68.91,69.14,10900.0,60.0158,60.2944,60.007,60.2073,10900.0
2012-05-14 14:00:00,69.17,69.23,69.01,69.1,22000.0,60.2335,60.2857,60.0941,60.1725,22000.0
2012-05-14 14:30:00,69.08,69.09,68.88,68.88,16700.0,60.1551,60.1638,59.9809,59.9809,16700.0
2012-05-14 15:00:00,68.88,68.89,68.82,68.84,9700.0,59.9809,59.9896,59.9287,59.9461,9700.0
2012-05-14 15:30:00,68.84,68.89,68.65,68.69,15300.0,59.9461,59.9896,59.7806,59.8155,15300.0
2012-05-15 09:30:00,68.94,69.05,68.72,68.99,14800.0,60.0332,60.129,59.8416,60.0767,14800.0
2012-05-15 10:00:00,68.95,69.19,68.79,69.19,7000.0,60.0419,60.2509,59.9026,60.2509,7000.0
2012-05-15 10:30:00,69.11,69.16,69.05,69.16,7600.0,60.1812,60.2247,60.129,60.2247,7600.0
2012-05-15 11:00:00,69.05,69.08,68.81,68.85,7200.0,60.129,60.1551,59.92,59.9548,7200.0
2012-05-15 11:30:00,68.89,69.26,68.89,69.2,17400.0,59.9896,60.3118,59.9896,60.2596,17400.0
2012-05-15 12:00:00,69.22,69.44,69.19,69.39,9600.0,60.277,60.4686,60.2509,60.425,9600.0
2012-05-15 12:30:00,69.37,69.4,69.14,69.2,8700.0,60.4076,60.4337,60.2073,60.2596,8700.0
2012-05-15 13:00:00,69.26,69.31,69.19,69.31,9800.0,60.3118,60.3554,60.2509,60.3554,9800.0
2012-05-15 13:30:00,69.22,69.25,68.91,68.93,5200.0,60.277,60.3031,60.007,60.0245,5200.0
2012-05-15 14:00:00,69.03,69.19,68.99,69.13,23400.0,60.1115,60.2509,60.0767,60.1986,23400.0
2012-05-15 14:30:00,69.17,69.17,68.91,68.91,18900.0,60.2335,60.2335,60.007,60.007,18900.0
2012-05-15 15:00:00,68.87,68.88,68.39,68.41,43900.0,59.9722,59.9809,59.5542,59.5716,43900.0
2012-05-15 15:30:00,68.41,68.58,68.39,68.48,29400.0,59.5716,59.7197,59.5542,59.6326,29400.0
2012-05-16 09:30:00,68.81,68.86,68.45,68.86,52500.0,59.92,59.9635,59.6065,59.9635,52500.0
2012-05-16 10:00:00,68.82,68.85,68.59,68.8,8800.0,59.9287,59.9548,59.7284,59.9113,8800.0
2012-05-16 10:30:00,68.85,68.9,68.75,68.78,21300.0,59.9548,59.9983,59.8677,59.8938,21300.0
2012-05-16 11:00:00,68.76,68.76,68.47,68.47,9400.0,59.8764,59.8764,59.6239,59.6239,9400.0
2012-05-16 11:30:00,68.48,68.56,68.39,68.55,8400.0,59.6326,59.7023,59.5542,59.6936,8400.0
2012-05-16 12:00:00,68.56,68.56,68.38,68.45,5700.0,59.7023,59.7023,59.5455,59.6065,5700.0
2012-05-16 12:30:00,68.45,68.55,68.41,68.41,2900.0,59.6065,59.6936,59.5716,59.5716,2900.0
2012-05-16 13:00:00,68.37,68.42,68.3,68.3,3400.0,59.5368,59.5804,59.4759,59.4759,3400.0
2012-05-16 13:30:00,68.27,68.27,67.96,68.04,13800.0,59.4497,59.4497,59.1798,59.2494,13800.0
2012-05-16 14:00:00,68.22,68.24,67.87,67.97,9200.0,59.4062,59.4236,59.1014,59.1885,9200.0
2012-05-16 14:30:00,67.98,68.15,67.86,68.13,19600.0,59.1972,59.3452,59.0927,59.3278,19600.0
2012-05-16 15:00:00,68.12,68.12,67.85,67.87,25600.0,59.3191,59.3191,59.084,59.1014,25600.0
2012-05-16 15:30:00,67.8,67.98,67.8,67.9,8900.0,59.0405,59.1972,59.0405,59.1275,8900.0
2012-05-17 09:30:00,67.96,68.05,67.62,67.73,14300.0,59.1798,59.2582,58.8837,58.9795,14300.0
2012-05-17 10:00:00,67.7,67.85,67.42,67.81,14900.0,58.9534,59.084,58.7096,59.0492,14900.0
2012-05-17 10:30:00,67.65,67.8,67.53,67.61,15200.0,58.9098,59.0405,58.8053,58.875,15200.0
2012-05-17 11:00:00,67.63,67.65,67.41,67.42,12900.0,58.8924,58.9098,58.7008,58.7096,12900.0
2012-05-17 11:30:00,67.35,67.4,67.25,67.3,21500.0,58.6486,58.6921,58.5615,58.6051,21500.0
2012-05-17 12:00:00,67.32,67.32,67.01,67.22,80200.0,58.6225,58.6225,58.3525,58.5354,80200.0
2012-05-17 12:30:00,67.2,67.33,67.16,67.29,4500.0,58.518,58.6312,58.4831,58.5963,4500.0
2012-05-17 13:00:00,67.27,67.57,67.27,67.51,4500.0,58.5789,58.8402,58.5789,58.7879,4500.0
2012-05-17 13:30:00,67.47,67.52,67.26,67.34,8500.0,58.7531,58.7966,58.5702,58.6399,8500.0
2012-05-17 14:00:00,67.3,67.34,67.1,67.1,14100.0,58.6051,58.6399,58.4309,58.4309,14100.0
2012-05-17 14:30:00,67.12,67.17,67.0,67.09,25900.0,58.4483,58.4918,58.3438,58.4222,25900.0
2012-05-17 15:00:00,67.09,67.22,66.95,67.03,27200.0,58.4222,58.5354,58.3003,58.3699,27200.0
2012-05-17 15:30:00,67.03,67.03,66.66,66.66,31000.0,58.3699,58.3699,58.0477,58.0477,31000.0
2012-05-18 09:30:00,66.99,66.99,66.48,66.69,52000.0,58.3351,58.3351,57.891,58.0739,52000.0
2012-05-18 10:00:00,66.5,66.82,66.5,66.82,5900.0,57.9084,58.1871,57.9084,58.1871,5900.0
2012-05-18 10:30:00,66.79,67.08,66.79,67.01,9700.0,58.1609,58.4135,58.1609,58.3525,9700.0
2012-05-18 11:00:00,67.02,67.02,66.57,66.57,13400.0,58.3612,58.3612,57.9694,57.9694,13400.0
2012-05-18 11:30:00,66.62,66.63,65.0,66.21,19400.0,58.0129,58.0216,56.6022,57.6559,19400.0
2012-05-18 12:00:00,66.21,66.63,66.21,66.59,9000.0,57.6559,58.0216,57.6559,57.9868,9000.0
2012-05-18 12:30:00,66.59,66.77,66.57,66.57,10100.0,57.9868,58.1435,57.9694,57.9694,10100.0
2012-05-18 13:00:00,66.51,66.58,66.4,66.41,22000.0,57.9171,57.9781,57.8213,57.83,22000.0
2012-05-18 13:30:00,66.43,66.47,66.2,66.25,10900.0,57.8475,57.8823,57.6472,57.6907,10900.0
2012-05-18 14:00:00,66.21,66.3,66.1,66.18,16500.0,57.6559,57.7343,57.5601,57.6298,16500.0
2012-05-18 14:30:00,66.18,66.18,65.94,66.04,31900.0,57.6298,57.6298,57.4208,57.5078,31900.0
2012-05-18 15:00:00,66.01,66.17,65.87,65.87,19900.0,57.4817,57.621,57.3598,57.3598,19900.0
2012-05-18 15:30:00,65.88,65.88,65.63,65.75,17100.0,57.3685,57.3685,57.1508,57.2553,17100.0
2012-05-21 09:30:00,65.89,66.13,65.72,65.99,14500.0,57.3772,57.5862,57.2292,57.4643,14500.0
2012-05-21 10:00:00,66.0,66.49,65.94,66.49,80600.0,57.473,57.8997,57.4208,57.8997,80600.0
2012-05-21 10:30:00,66.53,66.96,66.51,66.93,20800.0,57.9345,58.309,57.9171,58.2829,20800.0
2012-05-21 11:00:00,66.9,66.9,66.72,66.79,10700.0,58.2567,58.2567,58.1,58.1609,10700.0
2012-05-21 11:30:00,66.79,66.91,66.78,66.85,8000.0,58.1609,58.2654,58.1522,58.2132,8000.0
2012-05-21 12:00:00,66.82,67.4,66.82,67.38,15900.0,58.1871,58.6921,58.1871,58.6747,15900.0
2012-05-21 12:30:00,67.39,67.42,67.22,67.22,7500.0,58.6834,58.7096,58.5354,58.5354,7500.0
2012-05-21 13:00:00,67.27,67.32,67.21,67.25,12800.0,58.5789,58.6225,58.5267,58.5615,12800.0
2012-05-21 13:30:00,67.28,67.39,67.26,67.32,11600.0,58.5876,58.6834,58.5702,58.6225,11600.0
2012-05-21 14:00:00,67.3,67.32,67.16,67.23,17100.0,58.6051,58.6225,58.4831,58.5441,17100.0
2012-05-21 14:30:00,67.22,67.43,67.22,67.41,9900.0,58.5354,58.7183,58.5354,58.7008,9900.0
2012-05-21 15:00:00,67.42,67.63,67.38,67.6,5600.0,58.7096,58.8924,58.6747,58.8663,5600.0
2012-05-21 15:30:00,67.58,67.69,67.52,67.64,33500.0,58.8489,58.9447,58.7966,58.9011,33500.0
2012-05-22 09:30:00,67.82,67.93,67.5,67.8,34800.0,59.0579,59.1537,58.7792,59.0405,34800.0
2012-05-22 10:00:00,67.73,67.99,67.73,67.82,19500.0,58.9795,59.2059,58.9795,59.0579,19500.0
2012-05-22 10:30:00,67.83,68.08,67.83,67.9,11400.0,59.0666,59.2843,59.0666,59.1275,11400.0
2012-05-22 11:00:00,67.94,68.04,67.91,68.02,25100.0,59.1624,59.2494,59.1362,59.232,25100.0
2012-05-22 11:30:00,68.0,68.03,67.77,67.78,17400.0,59.2146,59.2407,59.0143,59.023,17400.0
2012-05-22 12:00:00,67.78,67.81,67.54,67.77,17500.0,59.023,59.0492,58.814,59.0143,17500.0
2012-05-22 12:30:00,67.81,67.81,67.7,67.79,9900.0,59.0492,59.0492,58.9534,59.0317,9900.0
2012-05-22 13:00:00,67.89,67.89,67.65,67.65,12000.0,59.1188,59.1188,58.9098,58.9098,12000.0
2012-05-22 13:30:00,67.62,67.72,67.54,67.63,7300.0,58.8837,58.9708,58.814,58.8924,7300.0
2012-05-22 14:00:00,67.65,67.8,67.61,67.79,8300.0,58.9098,59.0405,58.875,59.0317,8300.0
2012-05-22 14:30:00,67.76,67.82,67.58,67.64,13600.0,59.0056,59.0579,58.8489,58.9011,13600.0
2012-05-22 15:00:00,67.67,67.71,67.37,67.41,19500.0,58.9273,58.9621,58.666,58.7008,19500.0
2012-05-22 15:30:00,67.35,67.46,67.06,67.46,42800.0,58.6486,58.7444,58.3961,58.7444,42800.0
2012-05-23 09:30:00,66.84,67.01,66.53,67.0,29200.0,58.2045,58.3525,57.9345,58.3438,29200.0
2012-05-23 10:00:00,67.01,67.07,66.61,66.83,28300.0,58.3525,58.4048,58.0042,58.1958,28300.0
2012-05-23 10:30:00,66.82,66.82,66.49,66.55,32500.0,58.1871,58.1871,57.8997,57.952,32500.0
2012-05-23 11:00:00,66.54,66.71,66.45,66.56,30700.0,57.9432,58.0913,57.8649,57.9607,30700.0
2012-05-23 11:30:00,66.55,66.63,66.38,66.38,45800.0,57.952,58.0216,57.8039,57.8039,45800.0
2012-05-23 12:00:00,66.43,66.44,66.26,66.35,16000.0,57.8475,57.8562,57.6994,57.7778,16000.0
2012-05-23 12:30:00,66.33,66.56,66.32,66.48,12300.0,57.7604,57.9607,57.7517,57.891,12300.0
2012-05-23 13:00:00,66.49,66.71,66.46,66.68,18800.0,57.8997,58.0913,57.8736,58.0652,18800.0
2012-05-23 13:30:00,66.76,66.89,66.71,66.77,54400.0,58.1348,58.248,58.0913,58.1435,54400.0
2012-05-23 14:00:00,66.85,66.87,66.52,66.59,21100.0,58.2132,58.2306,57.9258,57.9868,21100.0
2012-05-23 14:30:00,66.56,67.04,66.54,67.04,6600.0,57.9607,58.3786,57.9432,58.3786,6600.0
2012-05-23 15:00:00,67.08,67.29,66.92,67.29,13600.0,58.4135,58.5963,58.2741,58.5963,13600.0
2012-05-23 15:30:00,67.32,67.75,67.32,67.62,32900.0,58.6225,58.9969,58.6225,58.8837,32900.0
2012-05-24 09:30:00,67.82,67.82,67.09,67.17,19700.0,59.0579,59.0579,58.4222,58.4918,19700.0
2012-05-24 10:00:00,67.15,67.43,67.08,67.42,19200.0,58.4744,58.7183,58.4135,58.7096,19200.0
2012-05-24 10:30:00,67.45,67.6,67.36,67.37,7700.0,58.7357,58.8663,58.6573,58.666,7700.0
2012-05-24 11:00:00,67.4,67.55,67.33,67.42,7500.0,58.6921,58.8228,58.6312,58.7096,7500.0
2012-05-24 11:30:00,67.39,67.39,67.07,67.13,18800.0,58.6834,58.6834,58.4048,58.457,18800.0
2012-05-24 12:00:00,67.1,67.1,66.87,66.94,12600.0,58.4309,58.4309,58.2306,58.2916,12600.0
2012-05-24 12:30:00,66.96,67.08,66.9,67.0,19200.0,58.309,58.4135,58.2567,58.3438,19200.0
2012-05-24 13:00:00,66.99,67.14,66.88,66.91,20300.0,58.3351,58.4657,58.2393,58.2654,20300.0
2012-05-24 13:30:00,66.88,66.94,66.67,66.67,8300.0,58.2393,58.2916,58.0564,58.0564,8300.0
2012-05-24 14:00:00,66.69,66.8,66.64,66.79,8400.0,58.0739,58.1697,58.0303,58.1609,8400.0
2012-05-24 14:30:00,66.78,66.89,66.57,66.57,8500.0,58.1522,58.248,57.9694,57.9694,8500.0
2012-05-24 15:00:00,66.6,66.96,66.54,66.9,24500.0,57.9955,58.309,57.9432,58.2567,24500.0
2012-05-24 15:30:00,66.91,67.03,66.77,67.03,33500.0,58.2654,58.3699,58.1435,58.3699,33500.0
2012-05-25 09:30:00,66.94,67.18,66.88,67.14,6400.0,58.2916,58.5006,58.2393,58.4657,6400.0
2012-05-25 10:00:00,66.95,66.97,66.81,66.9,6200.0,58.3003,58.3177,58.1784,58.2567,6200.0
2012-05-25 10:30:00,67.03,67.03,66.81,66.84,3400.0,58.3699,58.3699,58.1784,58.2045,3400.0
2012-05-25 11:00:00,66.83,66.97,66.83,66.91,38100.0,58.1958,58.3177,58.1958,58.2654,38100.0
2012-05-25 11:30:00,66.88,66.96,66.83,66.92,2900.0,58.2393,58.309,58.1958,58.2741,2900.0
2012-05-25 12:00:00,66.9,66.99,66.85,66.85,11900.0,58.2567,58.3351,58.2132,58.2132,11900.0
2012-05-25 12:30:00,66.87,66.95,66.85,66.94,4900.0,58.2306,58.3003,58.2132,58.2916,4900.0
2012-05-25 13:00:00,66.9,67.01,66.9,67.01,3800.0,58.2567,58.3525,58.2567,58.3525,3800.0
2012-05-25 13:30:00,67.05,67.12,67.02,67.08,8200.0,58.3874,58.4483,58.3612,58.4135,8200.0
2012-05-25 14:00:00,67.08,67.08,66.87,66.9,14300.0,58.4135,58.4135,58.2306,58.2567,14300.0
2012-05-25 14:30:00,66.93,66.97,66.85,66.85,13600.0,58.2829,58.3177,58.2132,58.2132,13600.0
2012-05-25 15:00:00,66.88,66.96,66.73,66.83,15000.0,58.2393,58.309,58.1087,58.1958,15000.0
2012-05-25 15:30:00,66.78,66.93,66.76,66.89,44800.0,58.1522,58.2829,58.1348,58.248,44800.0
2012-05-29 09:30:00,67.51,67.68,67.48,67.58,14400.0,58.7879,58.936,58.7618,58.8489,14400.0
2012-05-29 10:00:00,67.58,68.08,67.42,68.01,6900.0,58.8489,59.2843,58.7096,59.2233,6900.0
2012-05-29 10:30:00,68.05,68.15,67.96,68.02,7800.0,59.2582,59.3452,59.1798,59.232,7800.0
2012-05-29 11:00:00,68.04,68.04,67.9,67.93,9200.0,59.2494,59.2494,59.1275,59.1537,9200.0
2012-05-29 11:30:00,67.96,67.96,67.52,67.52,5100.0,59.1798,59.1798,58.7966,58.7966,5100.0
2012-05-29 12:00:00,67.47,67.53,67.28,67.4,15300.0,58.7531,58.8053,58.5876,58.6921,15300.0
2012-05-29 12:30:00,67.39,67.51,67.27,67.45,6300.0,58.6834,58.7879,58.5789,58.7357,6300.0
2012-05-29 13:00:00,67.4,67.47,67.37,67.37,10700.0,58.6921,58.7531,58.666,58.666,10700.0
2012-05-29 13:30:00,67.35,67.52,67.31,67.52,5500.0,58.6486,58.7966,58.6138,58.7966,5500.0
2012-05-29 14:00:00,67.52,67.65,67.44,67.56,12800.0,58.7966,58.9098,58.727,58.8315,12800.0
2012-05-29 14:30:00,67.59,67.71,67.51,67.7,4700.0,58.8576,58.9621,58.7879,58.9534,4700.0
2012-05-29 15:00:00,67.71,67.76,67.62,67.68,15400.0,58.9621,59.0056,58.8837,58.936,15400.0
2012-05-29 15:30:00,67.72,67.91,67.61,67.82,17100.0,58.9708,59.1362,58.875,59.0579,17100.0
2012-05-30 09:30:00,67.25,67.25,66.85,66.99,15100.0,58.5615,58.5615,58.2132,58.3351,15100.0
2012-05-30 10:00:00,66.91,67.16,66.91,67.13,7800.0,58.2654,58.4831,58.2654,58.457,7800.0
2012-05-30 10:30:00,67.1,67.13,66.9,66.9,21000.0,58.4309,58.457,58.2567,58.2567,21000.0
2012-05-30 11:00:00,66.92,67.21,66.88,67.16,39100.0,58.2741,58.5267,58.2393,58.4831,39100.0
2012-05-30 11:30:00,67.17,67.17,67.06,67.11,3600.0,58.4918,58.4918,58.3961,58.4396,3600.0
2012-05-30 12:00:00,67.04,67.04,66.88,66.92,11300.0,58.3786,58.3786,58.2393,58.2741,11300.0
2012-05-30 12:30:00,66.95,67.15,66.93,67.13,9800.0,58.3003,58.4744,58.2829,58.457,9800.0
2012-05-30 13:00:00,67.14,67.16,67.02,67.08,11100.0,58.4657,58.4831,58.3612,58.4135,11100.0
2012-05-30 13:30:00,67.12,67.34,67.1,67.31,2800.0,58.4483,58.6399,58.4309,58.6138,2800.0
2012-05-30 14:00:00,67.41,67.42,67.27,67.33,5700.0,58.7008,58.7096,58.5789,58.6312,5700.0
2012-05-30 14:30:00,67.36,67.4,67.28,67.34,6500.0,58.6573,58.6921,58.5876,58.6399,6500.0
2012-05-30 15:00:00,67.32,67.39,67.04,67.37,17600.0,58.6225,58.6834,58.3786,58.666,17600.0
2012-05-30 15:30:00,67.36,67.36,67.25,67.25,12000.0,58.6573,58.6573,58.5615,58.5615,12000.0
2012-05-31 09:30:00,67.1,67.27,66.62,66.67,21000.0,58.4309,58.5789,58.0129,58.0564,21000.0
2012-05-31 10:00:00,66.68,66.71,66.35,66.49,13500.0,58.0652,58.0913,57.7778,57.8997,13500.0
2012-05-31 10:30:00,66.49,66.59,66.32,66.43,8000.0,57.8997,57.9868,57.7517,57.8475,8000.0
2012-05-31 11:00:00,66.41,66.46,66.28,66.4,19500.0,57.83,57.8736,57.7168,57.8213,19500.0
2012-05-31 11:30:00,66.5,66.65,66.5,66.51,5500.0,57.9084,58.039,57.9084,57.9171,5500.0
2012-05-31 12:00:00,66.51,66.96,66.5,66.95,17100.0,57.9171,58.309,57.9084,58.3003,17100.0
2012-05-31 12:30:00,66.94,66.94,66.78,66.85,3600.0,58.2916,58.2916,58.1522,58.2132,3600.0
2012-05-31 13:00:00,66.88,67.08,66.85,66.95,6000.0,58.2393,58.4135,58.2132,58.3003,6000.0
2012-05-31 13:30:00,66.9,66.95,66.63,66.66,3000.0,58.2567,58.3003,58.0216,58.0477,3000.0
2012-05-31 14:00:00,66.69,66.9,66.69,66.85,5200.0,58.0739,58.2567,58.0739,58.2132,5200.0
2012-05-31 14:30:00,66.81,66.9,66.77,66.86,6200.0,58.1784,58.2567,58.1435,58.2219,6200.0
2012-05-31 15:00:00,66.85,67.12,66.83,67.09,8500.0,58.2132,58.4483,58.1958,58.4222,8500.0
2012-05-31 15:30:00,67.09,67.23,66.77,66.79,78000.0,58.4222,58.5441,58.1435,58.1609,78000.0
2012-06-01 09:30:00,65.65,65.84,65.35,65.68,34600.0,57.1682,57.3337,56.907,57.1944,34600.0
2012-06-01 10:00:00,65.69,65.89,65.51,65.52,20400.0,57.2031,57.3772,57.0463,57.055,20400.0
2012-06-01 10:30:00,65.52,65.61,65.43,65.46,13200.0,57.055,57.1334,56.9767,57.0028,13200.0
2012-06-01 11:00:00,65.4,65.48,65.33,65.46,28100.0,56.9505,57.0202,56.8896,57.0028,28100.0
2012-06-01 11:30:00,65.47,65.47,65.35,65.41,3900.0,57.0115,57.0115,56.907,56.9592,3900.0
2012-06-01 12:00:00,65.4,65.47,65.35,65.41,3900.0,56.9505,57.0115,56.907,56.9592,3900.0
2012-06-01 12:30:00,65.39,65.42,65.33,65.39,8200.0,56.9418,56.9679,56.8896,56.9418,8200.0
2012-06-01 13:00:00,65.32,65.36,65.2,65.22,6100.0,56.8809,56.9157,56.7764,56.7938,6100.0
2012-06-01 13:30:00,65.23,65.23,65.03,65.1,6800.0,56.8025,56.8025,56.6283,56.6893,6800.0
2012-06-01 14:00:00,65.06,65.1,64.88,65.03,25600.0,56.6545,56.6893,56.4977,56.6283,25600.0
2012-06-01 14:30:00,65.1,65.2,64.98,65.06,11100.0,56.6893,56.7764,56.5848,56.6545,11100.0
2012-06-01 15:00:00,65.1,65.21,64.93,65.0,15400.0,56.6893,56.7851,56.5413,56.6022,15400.0
2012-06-01 15:30:00,65.04,65.08,64.9,64.9,21200.0,56.637,56.6719,56.5151,56.5151,21200.0
2012-06-04 09:30:00,64.95,65.4,64.7,64.77,21700.0,56.5587,56.9505,56.341,56.4019,21700.0
2012-06-04 10:00:00,64.73,64.91,64.44,64.81,35900.0,56.3671,56.5238,56.1146,56.4368,35900.0
2012-06-04 10:30:00,64.83,65.0,64.72,64.87,30100.0,56.4542,56.6022,56.3584,56.489,30100.0
2012-06-04 11:00:00,64.86,64.9,64.62,64.68,11600.0,56.4803,56.5151,56.2713,56.3235,11600.0
2012-06-04 11:30:00,64.6,64.75,64.53,64.54,26000.0,56.2539,56.3845,56.1929,56.2016,26000.0
2012-06-04 12:00:00,64.56,64.57,64.37,64.39,52300.0,56.2191,56.2278,56.0536,56.071,52300.0
2012-06-04 12:30:00,64.38,64.53,64.36,64.5,6900.0,56.0623,56.1929,56.0449,56.1668,6900.0
2012-06-04 13:00:00,64.59,64.64,64.32,64.38,10100.0,56.2452,56.2887,56.0101,56.0623,10100.0
2012-06-04 13:30:00,64.37,64.6,64.37,64.6,10800.0,56.0536,56.2539,56.0536,56.2539,10800.0
2012-06-04 14:00:00,64.58,64.95,64.56,64.94,9300.0,56.2365,56.5587,56.2191,56.55,9300.0
2012-06-04 14:30:00,64.92,65.19,64.84,64.96,44800.0,56.5325,56.7677,56.4629,56.5674,44800.0
2012-06-04 15:00:00,64.96,65.02,64.73,64.93,17400.0,56.5674,56.6196,56.3671,56.5413,17400.0
2012-06-04 15:30:00,64.91,65.19,64.76,65.14,14000.0,56.5238,56.7677,56.3932,56.7241,14000.0
2012-06-05 09:30:00,64.91,65.5,64.91,65.46,5100.0,56.5238,57.0376,56.5238,57.0028,5100.0
2012-06-05 10:00:00,65.72,65.72,65.56,65.61,3600.0,57.2292,57.2292,57.0899,57.1334,3600.0
2012-06-05 10:30:00,65.55,65.6,65.32,65.38,9000.0,57.0811,57.1247,56.8809,56.9331,9000.0
2012-06-05 11:00:00,65.37,65.6,65.34,65.45,7000.0,56.9244,57.1247,56.8983,56.9941,7000.0
2012-06-05 11:30:00,65.52,65.55,65.25,65.28,2400.0,57.055,57.0811,56.8199,56.846,2400.0
2012-06-05 12:00:00,65.29,65.37,65.21,65.26,6700.0,56.8547,56.9244,56.7851,56.8286,6700.0
2012-06-05 12:30:00,65.32,65.49,65.32,65.37,7400.0,56.8809,57.0289,56.8809,56.9244,7400.0
2012-06-05 13:00:00,65.33,65.41,65.25,65.39,7400.0,56.8896,56.9592,56.8199,56.9418,7400.0
2012-06-05 13:30:00,65.39,65.6,65.39,65.58,5400.0,56.9418,57.1247,56.9418,57.1073,5400.0
2012-06-05 14:00:00,65.58,65.73,65.54,65.72,6500.0,57.1073,57.2379,57.0724,57.2292,6500.0
2012-06-05 14:30:00,65.68,65.7,65.54,65.7,7600.0,57.1944,57.2118,57.0724,57.2118,7600.0
2012-06-05 15:00:00,65.66,65.75,65.56,65.61,37600.0,57.1769,57.2553,57.0899,57.1334,37600.0
2012-06-05 15:30:00,65.6,65.79,65.6,65.68,11900.0,57.1247,57.2901,57.1247,57.1944,11900.0
2012-06-06 09:30:00,66.21,66.84,66.21,66.84,35400.0,57.6559,58.2045,57.6559,58.2045,35400.0
2012-06-06 10:00:00,66.81,66.88,66.76,66.77,9100.0,58.1784,58.2393,58.1348,58.1435,9100.0
2012-06-06 10:30:00,66.8,67.11,66.8,67.09,11800.0,58.1697,58.4396,58.1697,58.4222,11800.0
2012-06-06 11:00:00,67.05,67.13,66.99,67.13,7600.0,58.3874,58.457,58.3351,58.457,7600.0
2012-06-06 11:30:00,67.13,67.25,67.12,67.17,7800.0,58.457,58.5615,58.4483,58.4918,7800.0
2012-06-06 12:00:00,67.18,67.26,67.15,67.2,7900.0,58.5006,58.5702,58.4744,58.518,7900.0
2012-06-06 12:30:00,67.23,67.33,67.23,67.27,7900.0,58.5441,58.6312,58.5441,58.5789,7900.0
2012-06-06 13:00:00,67.28,67.29,67.11,67.12,3900.0,58.5876,58.5963,58.4396,58.4483,3900.0
2012-06-06 13:30:00,67.16,67.17,67.11,67.12,4600.0,58.4831,58.4918,58.4396,58.4483,4600.0
2012-06-06 14:00:00,67.09,67.1,66.95,67.08,7000.0,58.4222,58.4309,58.3003,58.4135,7000.0
2012-06-06 14:30:00,67.15,67.2,67.11,67.15,5000.0,58.4744,58.518,58.4396,58.4744,5000.0
2012-06-06 15:00:00,67.2,67.25,67.06,67.13,4500.0,58.518,58.5615,58.3961,58.457,4500.0
2012-06-06 15:30:00,67.11,67.4,67.07,67.36,15100.0,58.4396,58.6921,58.4048,58.6573,15100.0
2012-06-07 09:30:00,68.11,68.11,67.88,67.99,46900.0,59.3104,59.3104,59.1101,59.2059,46900.0
2012-06-07 10:00:00,67.94,67.94,67.5,67.69,13000.0,59.1624,59.1624,58.7792,58.9447,13000.0
2012-06-07 10:30:00,67.67,67.7,67.24,67.24,7000.0,58.9273,58.9534,58.5528,58.5528,7000.0
2012-06-07 11:00:00,67.46,67.48,67.38,67.42,6500.0,58.7444,58.7618,58.6747,58.7096,6500.0
2012-06-07 11:30:00,67.39,67.61,67.39,67.52,7200.0,58.6834,58.875,58.6834,58.7966,7200.0
2012-06-07 12:00:00,67.43,67.63,67.4,67.52,3100.0,58.7183,58.8924,58.6921,58.7966,3100.0
2012-06-07 12:30:00,67.53,67.59,67.47,67.52,3900.0,58.8053,58.8576,58.7531,58.7966,3900.0
2012-06-07 13:00:00,67.5,67.73,67.5,67.69,3100.0,58.7792,58.9795,58.7792,58.9447,3100.0
2012-06-07 13:30:00,67.69,67.74,67.45,67.45,3000.0,58.9447,58.9882,58.7357,58.7357,3000.0
2012-06-07 14:00:00,67.45,67.59,67.42,67.53,4100.0,58.7357,58.8576,58.7096,58.8053,4100.0
2012-06-07 14:30:00,67.52,67.58,67.5,67.53,2500.0,58.7966,58.8489,58.7792,58.8053,2500.0
2012-06-07 15:00:00,67.42,67.51,67.33,67.33,7800.0,58.7096,58.7879,58.6312,58.6312,7800.0
2012-06-07 15:30:00,67.33,67.33,67.0,67.1,14100.0,58.6312,58.6312,58.3438,58.4309,14100.0
2012-06-08 09:30:00,66.99,67.0,66.68,66.89,41700.0,58.3351,58.3438,58.0652,58.248,41700.0
2012-06-08 10:00:00,66.89,67.11,66.89,67.0,7400.0,58.248,58.4396,58.248,58.3438,7400.0
2012-06-08 10:30:00,67.08,67.39,67.08,67.39,13000.0,58.4135,58.6834,58.4135,58.6834,13000.0
2012-06-08 11:00:00,67.36,67.36,67.2,67.29,4500.0,58.6573,58.6573,58.518,58.5963,4500.0
2012-06-08 11:30:00,67.38,67.38,67.18,67.18,3800.0,58.6747,58.6747,58.5006,58.5006,3800.0
2012-06-08 12:00:00,67.24,67.25,67.17,67.24,5500.0,58.5528,58.5615,58.4918,58.5528,5500.0
2012-06-08 12:30:00,67.37,67.4,67.33,67.36,4000.0,58.666,58.6921,58.6312,58.6573,4000.0
2012-06-08 13:00:00,67.37,67.51,67.37,67.5,2400.0,58.666,58.7879,58.666,58.7792,2400.0
2012-06-08 13:30:00,67.5,67.51,67.45,67.46,2700.0,58.7792,58.7879,58.7357,58.7444,2700.0
2012-06-08 14:00:00,67.46,67.47,67.43,67.43,2200.0,58.7444,58.7531,58.7183,58.7183,2200.0
2012-06-08 14:30:00,67.57,67.58,67.51,67.51,8100.0,58.8402,58.8489,58.7879,58.7879,8100.0
2012-06-08 15:00:00,67.52,67.66,67.51,67.6,9200.0,58.7966,58.9185,58.7879,58.8663,9200.0
2012-06-08 15:30:00,67.61,67.76,67.59,67.73,22300.0,58.875,59.0056,58.8576,58.9795,22300.0
2012-06-11 09:30:00,68.32,68.32,67.78,67.8,12900.0,59.4933,59.4933,59.023,59.0405,12900.0
2012-06-11 10:00:00,67.78,67.89,67.53,67.6,12100.0,59.023,59.1188,58.8053,58.8663,12100.0
2012-06-11 10:30:00,67.6,67.73,67.4,67.49,3700.0,58.8663,58.9795,58.6921,58.7705,3700.0
2012-06-11 11:00:00,67.46,67.56,67.43,67.53,6900.0,58.7444,58.8315,58.7183,58.8053,6900.0
2012-06-11 11:30:00,67.56,67.64,67.45,67.54,7800.0,58.8315,58.9011,58.7357,58.814,7800.0
2012-06-11 12:00:00,67.53,67.58,67.44,67.44,3500.0,58.8053,58.8489,58.727,58.727,3500.0
2012-06-11 12:30:00,67.45,67.54,67.45,67.5,7600.0,58.7357,58.814,58.7357,58.7792,7600.0
2012-06-11 13:00:00,67.5,67.63,67.41,67.56,6100.0,58.7792,58.8924,58.7008,58.8315,6100.0
2012-06-11 13:30:00,67.54,67.54,67.3,67.35,6800.0,58.814,58.814,58.6051,58.6486,6800.0
2012-06-11 14:00:00,67.34,67.34,67.13,67.24,6200.0,58.6399,58.6399,58.457,58.5528,6200.0
2012-06-11 14:30:00,67.35,67.35,67.08,67.17,8100.0,58.6486,58.6486,58.4135,58.4918,8100.0
2012-06-11 15:00:00,67.14,67.14,66.62,66.64,10400.0,58.4657,58.4657,58.0129,58.0303,10400.0
2012-06-11 15:30:00,66.68,66.9,66.44,66.52,46200.0,58.0652,58.2567,57.8562,57.9258,46200.0
2012-06-12 09:30:00,66.72,66.85,66.64,66.72,4200.0,58.1,58.2132,58.0303,58.1,4200.0
2012-06-12 10:00:00,66.76,66.83,66.35,66.44,3200.0,58.1348,58.1958,57.7778,57.8562,3200.0
2012-06-12 10:30:00,66.31,66.62,66.26,66.57,5700.0,57.743,58.0129,57.6994,57.9694,5700.0
2012-06-12 11:00:00,66.6,67.17,66.6,67.11,7200.0,57.9955,58.4918,57.9955,58.4396,7200.0
2012-06-12 11:30:00,67.14,67.15,66.91,66.91,20200.0,58.4657,58.4744,58.2654,58.2654,20200.0
2012-06-12 12:00:00,66.95,67.07,66.87,66.96,24400.0,58.3003,58.4048,58.2306,58.309,24400.0
2012-06-12 12:30:00,66.9,66.97,66.74,66.74,2400.0,58.2567,58.3177,58.1174,58.1174,2400.0
2012-06-12 13:00:00,66.77,66.95,66.76,66.85,4100.0,58.1435,58.3003,58.1348,58.2132,4100.0
2012-06-12 13:30:00,66.88,66.96,66.82,66.83,3100.0,58.2393,58.309,58.1871,58.1958,3100.0
2012-06-12 14:00:00,66.8,66.9,66.77,66.83,5000.0,58.1697,58.2567,58.1435,58.1958,5000.0
2012-06-12 14:30:00,66.91,67.01,66.84,66.89,3300.0,58.2654,58.3525,58.2045,58.248,3300.0
2012-06-12 15:00:00,66.92,67.08,66.84,67.08,8600.0,58.2741,58.4135,58.2045,58.4135,8600.0
2012-06-12 15:30:00,67.0,67.24,66.97,67.19,10800.0,58.3438,58.5528,58.3177,58.5093,10800.0
2012-06-13 09:30:00,67.0,67.1,66.75,66.82,21000.0,58.3438,58.4309,58.1261,58.1871,21000.0
2012-06-13 10:00:00,66.98,67.21,66.98,67.08,18500.0,58.3264,58.5267,58.3264,58.4135,18500.0
2012-06-13 10:30:00,67.16,67.4,67.15,67.4,7100.0,58.4831,58.6921,58.4744,58.6921,7100.0
2012-06-13 11:00:00,67.39,67.39,67.25,67.36,2000.0,58.6834,58.6834,58.5615,58.6573,2000.0
2012-06-13 11:30:00,67.29,67.42,67.16,67.2,6200.0,58.5963,58.7096,58.4831,58.518,6200.0
2012-06-13 12:00:00,67.1,67.14,67.02,67.06,4500.0,58.4309,58.4657,58.3612,58.3961,4500.0
2012-06-13 12:30:00,67.18,67.33,67.18,67.31,700.0,58.5006,58.6312,58.5006,58.6138,700.0
2012-06-13 13:00:00,67.27,67.29,67.21,67.25,4100.0,58.5789,58.5963,58.5267,58.5615,4100.0
2012-06-13 13:30:00,67.31,67.35,67.08,67.08,3100.0,58.6138,58.6486,58.4135,58.4135,3100.0
2012-06-13 14:00:00,67.11,67.11,67.0,67.06,3100.0,58.4396,58.4396,58.3438,58.3961,3100.0
2012-06-13 14:30:00,67.02,67.06,66.74,66.83,4600.0,58.3612,58.3961,58.1174,58.1958,4600.0
2012-06-13 15:00:00,66.81,66.83,66.48,66.55,9800.0,58.1784,58.1958,57.891,57.952,9800.0
2012-06-13 15:30:00,66.52,66.73,66.5,66.73,26400.0,57.9258,58.1087,57.9084,58.1087,26400.0
2012-06-14 09:30:00,66.63,66.75,66.2,66.64,5800.0,58.0216,58.1261,57.6472,58.0303,5800.0
2012-06-14 10:00:00,66.71,66.75,66.6,66.62,15300.0,58.0913,58.1261,57.9955,58.0129,15300.0
2012-06-14 10:30:00,66.62,66.91,66.6,66.91,7200.0,58.0129,58.2654,57.9955,58.2654,7200.0
2012-06-14 11:00:00,66.9,66.99,66.82,66.99,4700.0,58.2567,58.3351,58.1871,58.3351,4700.0
2012-06-14 11:30:00,66.94,66.99,66.93,66.95,1300.0,58.2916,58.3351,58.2829,58.3003,1300.0
2012-06-14 12:00:00,66.9,66.92,66.88,66.91,3600.0,58.2567,58.2741,58.2393,58.2654,3600.0
2012-06-14 12:30:00,66.84,66.96,66.84,66.91,3600.0,58.2045,58.309,58.2045,58.2654,3600.0
2012-06-14 13:00:00,66.93,66.94,66.74,66.76,3100.0,58.2829,58.2916,58.1174,58.1348,3100.0
2012-06-14 13:30:00,66.74,66.87,66.74,66.78,1500.0,58.1174,58.2306,58.1174,58.1522,1500.0
2012-06-14 14:00:00,66.75,66.83,66.53,66.54,23100.0,58.1261,58.1958,57.9345,57.9432,23100.0
2012-06-14 14:30:00,66.51,66.55,66.41,66.41,31500.0,57.9171,57.952,57.83,57.83,31500.0
2012-06-14 15:00:00,66.37,67.0,66.35,66.56,14300.0,57.7952,58.3438,57.7778,57.9607,14300.0
2012-06-14 15:30:00,66.56,66.95,66.56,66.83,7100.0,57.9607,58.3003,57.9607,58.1958,7100.0
2012-06-15 09:30:00,66.98,67.22,66.98,67.18,21400.0,58.3264,58.5354,58.3264,58.5006,21400.0
2012-06-15 10:00:00,67.29,67.35,67.24,67.24,5000.0,58.5963,58.6486,58.5528,58.5528,5000.0
2012-06-15 10:30:00,67.25,67.37,67.2,67.33,6000.0,58.5615,58.666,58.518,58.6312,6000.0
2012-06-15 11:00:00,67.41,67.44,67.34,67.44,69100.0,58.7008,58.727,58.6399,58.727,69100.0
2012-06-15 11:30:00,67.43,67.51,67.41,67.41,46300.0,58.7183,58.7879,58.7008,58.7008,46300.0
2012-06-15 12:00:00,67.44,67.45,67.35,67.41,10000.0,58.727,58.7357,58.6486,58.7008,10000.0
2012-06-15 12:30:00,67.39,67.41,67.33,67.41,7800.0,58.6834,58.7008,58.6312,58.7008,7800.0
2012-06-15 13:00:00,67.41,67.5,67.41,67.44,4000.0,58.7008,58.7792,58.7008,58.727,4000.0
2012-06-15 13:30:00,67.47,67.55,67.45,67.55,4300.0,58.7531,58.8228,58.7357,58.8228,4300.0
2012-06-15 14:00:00,67.54,67.58,67.51,67.56,29300.0,58.814,58.8489,58.7879,58.8315,29300.0
2012-06-15 14:30:00,67.57,67.7,67.57,67.6,5700.0,58.8402,58.9534,58.8402,58.8663,5700.0
2012-06-15 15:00:00,67.61,67.7,67.61,67.67,4900.0,58.875,58.9534,58.875,58.9273,4900.0
2012-06-15 15:30:00,67.69,67.82,67.66,67.8,9900.0,58.9447,59.0579,58.9185,59.0405,9900.0
2012-06-18 09:30:00,67.49,67.79,67.31,67.79,7400.0,58.7705,59.0317,58.6138,59.0317,7400.0
2012-06-18 10:00:00,67.79,68.11,67.79,68.11,4200.0,59.0317,59.3104,59.0317,59.3104,4200.0
2012-06-18 10:30:00,68.08,68.25,67.97,68.02,3700.0,59.2843,59.4323,59.1885,59.232,3700.0
2012-06-18 11:00:00,68.0,68.0,67.83,67.85,4900.0,59.2146,59.2146,59.0666,59.084,4900.0
2012-06-18 11:30:00,67.89,68.11,67.89,68.1,8300.0,59.1188,59.3104,59.1188,59.3017,8300.0
2012-06-18 12:00:00,68.04,68.09,67.99,68.07,3000.0,59.2494,59.293,59.2059,59.2756,3000.0
2012-06-18 12:30:00,68.03,68.18,68.02,68.08,2800.0,59.2407,59.3714,59.232,59.2843,2800.0
2012-06-18 13:00:00,68.09,68.25,68.07,68.25,4200.0,59.293,59.4323,59.2756,59.4323,4200.0
2012-06-18 13:30:00,68.25,68.36,68.25,68.35,2000.0,59.4323,59.5281,59.4323,59.5194,2000.0
2012-06-18 14:00:00,68.39,68.52,68.36,68.49,7200.0,59.5542,59.6674,59.5281,59.6413,7200.0
2012-06-18 14:30:00,68.45,68.5,68.32,68.35,12700.0,59.6065,59.65,59.4933,59.5194,12700.0
2012-06-18 15:00:00,68.36,68.43,68.21,68.35,9500.0,59.5281,59.5891,59.3975,59.5194,9500.0
2012-06-18 15:30:00,68.34,68.4,68.22,68.33,20600.0,59.5107,59.5629,59.4062,59.502,20600.0
2012-06-19 09:30:00,68.7,69.0,68.55,68.99,28800.0,59.8242,60.0854,59.6936,60.0767,28800.0
2012-06-19 10:00:00,69.02,69.09,68.93,68.97,21100.0,60.1028,60.1638,60.0245,60.0593,21100.0
2012-06-19 10:30:00,68.99,69.08,68.92,69.01,9300.0,60.0767,60.1551,60.0158,60.0941,9300.0
2012-06-19 11:00:00,69.04,69.12,68.89,68.99,14500.0,60.1203,60.1899,59.9896,60.0767,14500.0
2012-06-19 11:30:00,69.02,69.08,68.92,69.07,5000.0,60.1028,60.1551,60.0158,60.1464,5000.0
2012-06-19 12:00:00,69.09,69.14,69.03,69.04,41600.0,60.1638,60.2073,60.1115,60.1203,41600.0
2012-06-19 12:30:00,69.02,69.15,69.02,69.14,8700.0,60.1028,60.216,60.1028,60.2073,8700.0
2012-06-19 13:00:00,69.08,69.18,69.05,69.18,14000.0,60.1551,60.2422,60.129,60.2422,14000.0
2012-06-19 13:30:00,69.16,69.33,69.16,69.25,15800.0,60.2247,60.3728,60.2247,60.3031,15800.0
2012-06-19 14:00:00,69.24,69.28,69.14,69.14,27900.0,60.2944,60.3292,60.2073,60.2073,27900.0
2012-06-19 14:30:00,69.15,69.15,69.0,69.08,23400.0,60.216,60.216,60.0854,60.1551,23400.0
2012-06-19 15:00:00,69.1,69.23,69.08,69.09,78400.0,60.1725,60.2857,60.1551,60.1638,78400.0
2012-06-19 15:30:00,69.09,69.11,68.96,69.05,103500.0,60.1638,60.1812,60.0506,60.129,103500.0
2012-06-20 09:30:00,69.15,69.15,68.87,69.0,12700.0,60.216,60.216,59.9722,60.0854,12700.0
2012-06-20 10:00:00,69.11,69.21,69.0,69.17,5400.0,60.1812,60.2683,60.0854,60.2335,5400.0
2012-06-20 10:30:00,69.11,69.14,68.99,69.02,4100.0,60.1812,60.2073,60.0767,60.1028,4100.0
2012-06-20 11:00:00,69.01,69.14,69.01,69.12,3300.0,60.0941,60.2073,60.0941,60.1899,3300.0
2012-06-20 11:30:00,69.14,69.17,69.12,69.14,2300.0,60.2073,60.2335,60.1899,60.2073,2300.0
2012-06-20 12:00:00,69.09,69.09,68.84,68.85,1700.0,60.1638,60.1638,59.9461,59.9548,1700.0
2012-06-20 12:30:00,68.98,69.23,68.59,69.16,10500.0,60.068,60.2857,59.7284,60.2247,10500.0
2012-06-20 13:00:00,69.29,69.44,69.2,69.24,7800.0,60.338,60.4686,60.2596,60.2944,7800.0
2012-06-20 13:30:00,69.25,69.29,69.08,69.23,4900.0,60.3031,60.338,60.1551,60.2857,4900.0
2012-06-20 14:00:00,69.24,69.33,69.01,69.06,9100.0,60.2944,60.3728,60.0941,60.1377,9100.0
2012-06-20 14:30:00,69.07,69.19,68.85,68.99,12300.0,60.1464,60.2509,59.9548,60.0767,12300.0
2012-06-20 15:00:00,68.96,69.0,68.76,68.98,11500.0,60.0506,60.0854,59.8764,60.068,11500.0
2012-06-20 15:30:00,68.95,69.15,68.93,69.15,13100.0,60.0419,60.216,60.0245,60.216,13100.0
2012-06-21 09:30:00,69.17,69.17,68.84,68.84,4900.0,60.2335,60.2335,59.9461,59.9461,4900.0
2012-06-21 10:00:00,68.79,68.79,68.56,68.65,6300.0,59.9026,59.9026,59.7023,59.7806,6300.0
2012-06-21 10:30:00,68.68,68.84,68.62,68.79,2600.0,59.8068,59.9461,59.7545,59.9026,2600.0
2012-06-21 11:00:00,68.78,68.78,68.26,68.33,3300.0,59.8938,59.8938,59.441,59.502,3300.0
2012-06-21 11:30:00,68.33,68.33,68.22,68.29,4800.0,59.502,59.502,59.4062,59.4671,4800.0
2012-06-21 12:00:00,68.3,68.3,68.0,68.0,10600.0,59.4759,59.4759,59.2146,59.2146,10600.0
2012-06-21 12:30:00,67.89,67.98,67.88,67.98,2000.0,59.1188,59.1972,59.1101,59.1972,2000.0
2012-06-21 13:00:00,67.95,68.04,67.82,67.82,70700.0,59.1711,59.2494,59.0579,59.0579,70700.0
2012-06-21 13:30:00,67.84,67.86,67.69,67.86,2900.0,59.0753,59.0927,58.9447,59.0927,2900.0
2012-06-21 14:00:00,67.81,67.81,67.55,67.62,2800.0,59.0492,59.0492,58.8228,58.8837,2800.0
2012-06-21 14:30:00,67.62,67.74,67.61,67.66,6000.0,58.8837,58.9882,58.875,58.9185,6000.0
2012-06-21 15:00:00,67.64,67.69,67.4,67.45,5300.0,58.9011,58.9447,58.6921,58.7357,5300.0
2012-06-21 15:30:00,67.39,67.39,67.23,67.34,13100.0,58.6834,58.6834,58.5441,58.6399,13100.0
2012-06-22 09:30:00,67.59,67.68,67.52,67.59,9600.0,58.8576,58.936,58.7966,58.8576,9600.0
2012-06-22 10:00:00,67.88,67.92,67.64,67.64,3300.0,59.1101,59.145,58.9011,58.9011,3300.0
2012-06-22 10:30:00,67.61,67.66,67.51,67.66,2700.0,58.875,58.9185,58.7879,58.9185,2700.0
2012-06-22 11:00:00,67.74,67.74,67.63,67.63,5000.0,58.9882,58.9882,58.8924,58.8924,5000.0
2012-06-22 11:30:00,67.68,67.75,67.65,67.73,4600.0,58.936,58.9969,58.9098,58.9795,4600.0
2012-06-22 12:00:00,67.73,67.77,67.64,67.65,4300.0,58.9795,59.0143,58.9011,58.9098,4300.0
2012-06-22 12:30:00,67.66,67.76,67.66,67.72,3500.0,58.9185,59.0056,58.9185,58.9708,3500.0
2012-06-22 13:00:00,67.73,67.78,67.72,67.74,2100.0,58.9795,59.023,58.9708,58.9882,2100.0
2012-06-22 13:30:00,67.72,67.78,67.72,67.74,19000.0,58.9708,59.023,58.9708,58.9882,19000.0
2012-06-22 14:00:00,67.87,67.9,67.81,67.83,1200.0,59.1014,59.1275,59.0492,59.0666,1200.0
2012-06-22 14:30:00,67.81,68.0,67.81,68.0,41300.0,59.0492,59.2146,59.0492,59.2146,41300.0
2012-06-22 15:00:00,68.02,68.03,67.91,67.95,5800.0,59.232,59.2407,59.1362,59.1711,5800.0
2012-06-22 15:30:00,68.01,68.23,67.94,68.19,10900.0,59.2233,59.4149,59.1624,59.3801,10900.0
2012-06-25 09:30:00,67.55,67.56,67.16,67.2,12500.0,58.8228,58.8315,58.4831,58.518,12500.0
2012-06-25 10:00:00,67.26,67.26,66.76,66.81,6100.0,58.5702,58.5702,58.1348,58.1784,6100.0
2012-06-25 10:30:00,66.85,66.98,66.8,66.93,10400.0,58.2132,58.3264,58.1697,58.2829,10400.0
2012-06-25 11:00:00,66.92,66.92,66.77,66.77,6100.0,58.2741,58.2741,58.1435,58.1435,6100.0
2012-06-25 11:30:00,66.75,66.75,66.54,66.58,15500.0,58.1261,58.1261,57.9432,57.9781,15500.0
2012-06-25 12:00:00,66.57,66.76,66.54,66.71,4500.0,57.9694,58.1348,57.9432,58.0913,4500.0
2012-06-25 12:30:00,66.74,66.74,66.62,66.69,3400.0,58.1174,58.1174,58.0129,58.0739,3400.0
2012-06-25 13:00:00,66.62,66.73,66.56,66.69,17000.0,58.0129,58.1087,57.9607,58.0739,17000.0
2012-06-25 13:30:00,66.78,66.83,66.69,66.69,2300.0,58.1522,58.1958,58.0739,58.0739,2300.0
2012-06-25 14:00:00,66.71,66.75,66.66,66.66,3800.0,58.0913,58.1261,58.0477,58.0477,3800.0
2012-06-25 14:30:00,66.62,66.62,66.5,66.58,4800.0,58.0129,58.0129,57.9084,57.9781,4800.0
2012-06-25 15:00:00,66.52,66.83,66.52,66.74,5000.0,57.9258,58.1958,57.9258,58.1174,5000.0
2012-06-25 15:30:00,66.77,66.79,66.63,66.66,14400.0,58.1435,58.1609,58.0216,58.0477,14400.0
2012-06-26 09:30:00,66.81,67.0,66.72,66.81,7900.0,58.1784,58.3438,58.1,58.1784,7900.0
2012-06-26 10:00:00,66.7,67.09,66.68,66.68,2800.0,58.0826,58.4222,58.0652,58.0652,2800.0
2012-06-26 10:30:00,66.64,66.73,66.49,66.66,3200.0,58.0303,58.1087,57.8997,58.0477,3200.0
2012-06-26 11:00:00,66.79,66.79,66.41,66.51,10100.0,58.1609,58.1609,57.83,57.9171,10100.0
2012-06-26 11:30:00,66.67,66.81,66.59,66.7,4400.0,58.0564,58.1784,57.9868,58.0826,4400.0
2012-06-26 12:00:00,66.74,66.81,66.71,66.73,5000.0,58.1174,58.1784,58.0913,58.1087,5000.0
2012-06-26 12:30:00,66.74,66.88,66.73,66.82,7100.0,58.1174,58.2393,58.1087,58.1871,7100.0
2012-06-26 13:00:00,66.8,66.84,66.75,66.75,3100.0,58.1697,58.2045,58.1261,58.1261,3100.0
2012-06-26 13:30:00,66.7,66.76,66.67,66.7,4600.0,58.0826,58.1348,58.0564,58.0826,4600.0
2012-06-26 14:00:00,66.74,67.06,66.74,67.05,6900.0,58.1174,58.3961,58.1174,58.3874,6900.0
2012-06-26 14:30:00,66.92,66.98,66.81,66.86,3200.0,58.2741,58.3264,58.1784,58.2219,3200.0
2012-06-26 15:00:00,66.93,67.04,66.92,66.96,7500.0,58.2829,58.3786,58.2741,58.309,7500.0
2012-06-26 15:30:00,66.96,67.02,66.87,66.87,15000.0,58.309,58.3612,58.2306,58.2306,15000.0
2012-06-27 09:30:00,67.08,67.3,67.02,67.03,14800.0,58.4135,58.6051,58.3612,58.3699,14800.0
2012-06-27 10:00:00,67.17,67.46,67.14,67.4,120500.0,58.4918,58.7444,58.4657,58.6921,120500.0
2012-06-27 10:30:00,67.39,67.43,67.28,67.43,3600.0,58.6834,58.7183,58.5876,58.7183,3600.0
2012-06-27 11:00:00,67.45,67.48,67.29,67.34,3200.0,58.7357,58.7618,58.5963,58.6399,3200.0
2012-06-27 11:30:00,67.34,67.49,67.34,67.38,6100.0,58.6399,58.7705,58.6399,58.6747,6100.0
2012-06-27 12:00:00,67.41,67.5,67.4,67.46,3800.0,58.7008,58.7792,58.6921,58.7444,3800.0
2012-06-27 12:30:00,67.43,67.47,67.4,67.43,3300.0,58.7183,58.7531,58.6921,58.7183,3300.0
2012-06-27 13:00:00,67.44,67.44,67.33,67.35,700.0,58.727,58.727,58.6312,58.6486,700.0
2012-06-27 13:30:00,67.26,67.3,67.16,67.16,5900.0,58.5702,58.6051,58.4831,58.4831,5900.0
2012-06-27 14:00:00,67.11,67.15,67.07,67.13,2800.0,58.4396,58.4744,58.4048,58.457,2800.0
2012-06-27 14:30:00,67.11,67.22,67.08,67.19,6400.0,58.4396,58.5354,58.4135,58.5093,6400.0
2012-06-27 15:00:00,67.21,67.36,67.15,67.34,5600.0,58.5267,58.6573,58.4744,58.6399,5600.0
2012-06-27 15:30:00,67.32,67.39,67.23,67.29,14700.0,58.6225,58.6834,58.5441,58.5963,14700.0
2012-06-28 09:30:00,66.82,66.83,66.5,66.79,24600.0,58.1871,58.1958,57.9084,58.1609,24600.0
2012-06-28 10:00:00,66.77,66.79,66.49,66.49,16000.0,58.1435,58.1609,57.8997,57.8997,16000.0
2012-06-28 10:30:00,66.4,66.4,66.08,66.17,44700.0,57.8213,57.8213,57.5427,57.621,44700.0
2012-06-28 11:00:00,66.18,66.32,66.13,66.32,6800.0,57.6298,57.7517,57.5862,57.7517,6800.0
2012-06-28 11:30:00,66.32,66.35,66.22,66.25,15400.0,57.7517,57.7778,57.6646,57.6907,15400.0
2012-06-28 12:00:00,66.27,66.31,66.12,66.16,5300.0,57.7081,57.743,57.5775,57.6123,5300.0
2012-06-28 12:30:00,66.17,66.18,66.07,66.16,7700.0,57.621,57.6298,57.534,57.6123,7700.0
2012-06-28 13:00:00,66.12,66.14,66.0,66.06,28500.0,57.5775,57.5949,57.473,57.5253,28500.0
2012-06-28 13:30:00,66.02,66.02,65.93,66.02,6200.0,57.4904,57.4904,57.4121,57.4904,6200.0
2012-06-28 14:00:00,66.07,66.07,65.85,65.85,7700.0,57.534,57.534,57.3424,57.3424,7700.0
2012-06-28 14:30:00,65.82,65.92,65.8,65.91,8900.0,57.3163,57.4033,57.2988,57.3946,8900.0
2012-06-28 15:00:00,66.0,66.09,65.97,66.06,7700.0,57.473,57.5514,57.4469,57.5253,7700.0
2012-06-28 15:30:00,66.1,66.58,66.1,66.53,20100.0,57.5601,57.9781,57.5601,57.9345,20100.0
2012-06-29 09:30:00,67.94,68.03,67.69,67.83,24500.0,59.1624,59.2407,58.9447,59.0666,24500.0
2012-06-29 10:00:00,67.91,68.23,67.91,68.19,9600.0,59.1362,59.4149,59.1362,59.3801,9600.0
2012-06-29 10:30:00,68.21,68.25,68.14,68.19,6700.0,59.3975,59.4323,59.3365,59.3801,6700.0
2012-06-29 11:00:00,68.21,68.33,68.19,68.33,6100.0,59.3975,59.502,59.3801,59.502,6100.0
2012-06-29 11:30:00,68.35,68.37,68.26,68.26,12400.0,59.5194,59.5368,59.441,59.441,12400.0
2012-06-29 12:00:00,68.31,68.34,68.26,68.32,4300.0,59.4846,59.5107,59.441,59.4933,4300.0
2012-06-29 12:30:00,68.35,68.39,68.32,68.39,5800.0,59.5194,59.5542,59.4933,59.5542,5800.0
2012-06-29 13:00:00,68.41,68.45,68.4,68.42,6100.0,59.5716,59.6065,59.5629,59.5804,6100.0
2012-06-29 13:30:00,68.43,68.46,68.42,68.42,5900.0,59.5891,59.6152,59.5804,59.5804,5900.0
2012-06-29 14:00:00,68.47,68.62,68.44,68.6,5700.0,59.6239,59.7545,59.5978,59.7371,5700.0
2012-06-29 14:30:00,68.56,68.63,68.56,68.58,5800.0,59.7023,59.7632,59.7023,59.7197,5800.0
2012-06-29 15:00:00,68.59,68.59,68.48,68.49,6000.0,59.7284,59.7284,59.6326,59.6413,6000.0
2012-06-29 15:30:00,68.46,68.73,68.45,68.73,11400.0,59.6152,59.8503,59.6065,59.8503,11400.0
2012-07-02 09:30:00,68.83,69.09,68.83,68.92,16200.0,59.9374,60.1638,59.9374,60.0158,16200.0
2012-07-02 10:00:00,68.74,68.91,68.44,68.81,5700.0,59.859,60.007,59.5978,59.92,5700.0
2012-07-02 10:30:00,68.87,68.87,68.63,68.76,3000.0,59.9722,59.9722,59.7632,59.8764,3000.0
2012-07-02 11:00:00,68.77,68.8,68.55,68.62,14900.0,59.8851,59.9113,59.6936,59.7545,14900.0
2012-07-02 11:30:00,68.66,68.71,68.63,68.64,9200.0,59.7893,59.8329,59.7632,59.7719,9200.0
2012-07-02 12:00:00,68.58,68.71,68.57,68.71,4800.0,59.7197,59.8329,59.711,59.8329,4800.0
2012-07-02 12:30:00,68.66,68.8,68.66,68.78,134900.0,59.7893,59.9113,59.7893,59.8938,134900.0
2012-07-02 13:00:00,68.79,68.8,68.72,68.78,19300.0,59.9026,59.9113,59.8416,59.8938,19300.0
2012-07-02 13:30:00,68.78,68.82,68.71,68.71,21700.0,59.8938,59.9287,59.8329,59.8329,21700.0
2012-07-02 14:00:00,68.72,68.84,68.62,68.81,16900.0,59.8416,59.9461,59.7545,59.92,16900.0
2012-07-02 14:30:00,68.81,68.81,68.73,68.78,44800.0,59.92,59.92,59.8503,59.8938,44800.0
2012-07-02 15:00:00,68.76,68.78,68.68,68.74,16600.0,59.8764,59.8938,59.8068,59.859,16600.0
2012-07-02 15:30:00,68.77,69.0,68.75,68.99,36400.0,59.8851,60.0854,59.8677,60.0767,36400.0
2012-07-03 09:30:00,69.09,69.18,68.98,69.18,15100.0,60.1638,60.2422,60.068,60.2422,15100.0
2012-07-03 10:00:00,69.24,69.34,69.23,69.33,41900.0,60.2944,60.3815,60.2857,60.3728,41900.0
2012-07-03 10:30:00,69.34,69.47,69.33,69.41,11900.0,60.3815,60.4947,60.3728,60.4424,11900.0
2012-07-03 11:00:00,69.41,69.62,69.4,69.62,6600.0,60.4424,60.6253,60.4337,60.6253,6600.0
2012-07-03 11:30:00,69.61,69.61,69.52,69.56,4100.0,60.6166,60.6166,60.5382,60.5731,4100.0
2012-07-03 12:00:00,69.56,69.6,69.5,69.54,8500.0,60.5731,60.6079,60.5208,60.5557,8500.0
2012-07-03 12:30:00,69.52,69.65,69.48,69.65,12500.0,60.5382,60.6514,60.5034,60.6514,12500.0
2012-07-05 09:30:00,69.52,69.66,69.39,69.44,8000.0,60.5382,60.6601,60.425,60.4686,8000.0
2012-07-05 10:00:00,69.38,69.47,69.27,69.43,3400.0,60.4163,60.4947,60.3205,60.4599,3400.0
2012-07-05 10:30:00,69.56,69.78,69.56,69.78,5400.0,60.5731,60.7646,60.5731,60.7646,5400.0
2012-07-05 11:00:00,69.84,69.98,69.83,69.89,5000.0,60.8169,60.9388,60.8082,60.8604,5000.0
2012-07-05 11:30:00,69.87,69.92,69.79,69.88,4400.0,60.843,60.8866,60.7734,60.8517,4400.0
2012-07-05 12:00:00,69.9,69.95,69.88,69.92,8000.0,60.8691,60.9127,60.8517,60.8866,8000.0
2012-07-05 12:30:00,69.86,69.9,69.83,69.9,6900.0,60.8343,60.8691,60.8082,60.8691,6900.0
2012-07-05 13:00:00,69.96,70.05,69.96,70.03,6700.0,60.9214,60.9998,60.9214,60.9823,6700.0
2012-07-05 13:30:00,69.97,70.1,69.96,70.1,6700.0,60.9301,61.0433,60.9214,61.0433,6700.0
2012-07-05 14:00:00,70.07,70.11,70.05,70.09,15300.0,61.0172,61.052,60.9998,61.0346,15300.0
2012-07-05 14:30:00,70.08,70.09,69.89,69.91,4900.0,61.0259,61.0346,60.8604,60.8779,4900.0
2012-07-05 15:00:00,69.89,70.01,69.87,69.92,9700.0,60.8604,60.9649,60.843,60.8866,9700.0
2012-07-05 15:30:00,69.87,69.96,69.81,69.81,14600.0,60.843,60.9214,60.7908,60.7908,14600.0
2012-07-06 09:30:00,69.25,69.25,68.46,68.58,36800.0,60.3031,60.3031,59.6152,59.7197,36800.0
2012-07-06 10:00:00,68.58,68.65,68.46,68.58,10200.0,59.7197,59.7806,59.6152,59.7197,10200.0
2012-07-06 10:30:00,68.5,68.5,68.3,68.35,2900.0,59.65,59.65,59.4759,59.5194,2900.0
2012-07-06 11:00:00,68.3,68.39,68.22,68.23,5600.0,59.4759,59.5542,59.4062,59.4149,5600.0
2012-07-06 11:30:00,68.2,68.27,68.17,68.2,9300.0,59.3888,59.4497,59.3627,59.3888,9300.0
2012-07-06 12:00:00,68.13,68.16,68.04,68.05,21800.0,59.3278,59.3539,59.2494,59.2582,21800.0
2012-07-06 12:30:00,68.08,68.2,68.08,68.2,11300.0,59.2843,59.3888,59.2843,59.3888,11300.0
2012-07-06 13:00:00,68.18,68.22,68.13,68.19,10600.0,59.3714,59.4062,59.3278,59.3801,10600.0
2012-07-06 13:30:00,68.16,68.16,68.07,68.09,4500.0,59.3539,59.3539,59.2756,59.293,4500.0
2012-07-06 14:00:00,68.09,68.09,68.0,68.04,8100.0,59.293,59.293,59.2146,59.2494,8100.0
2012-07-06 14:30:00,68.0,68.17,68.0,68.13,6400.0,59.2146,59.3627,59.2146,59.3278,6400.0
2012-07-06 15:00:00,68.13,68.44,68.13,68.44,11900.0,59.3278,59.5978,59.3278,59.5978,11900.0
2012-07-06 15:30:00,68.44,68.52,68.37,68.49,18200.0,59.5978,59.6674,59.5368,59.6413,18200.0
2012-07-09 09:30:00,68.4,68.5,68.06,68.13,8500.0,59.5629,59.65,59.2669,59.3278,8500.0
2012-07-09 10:00:00,67.98,68.06,67.86,68.03,5800.0,59.1972,59.2669,59.0927,59.2407,5800.0
2012-07-09 10:30:00,68.0,68.2,67.83,68.11,7600.0,59.2146,59.3888,59.0666,59.3104,7600.0
2012-07-09 11:00:00,68.13,68.13,68.06,68.08,3300.0,59.3278,59.3278,59.2669,59.2843,3300.0
2012-07-09 11:30:00,68.09,68.09,67.81,67.81,7500.0,59.293,59.293,59.0492,59.0492,7500.0
2012-07-09 12:00:00,67.85,67.95,67.82,67.94,2500.0,59.084,59.1711,59.0579,59.1624,2500.0
2012-07-09 12:30:00,67.91,68.0,67.91,67.97,4800.0,59.1362,59.2146,59.1362,59.1885,4800.0
2012-07-09 13:00:00,67.98,68.09,67.92,68.09,5400.0,59.1972,59.293,59.145,59.293,5400.0
2012-07-09 13:30:00,68.12,68.22,68.12,68.2,3200.0,59.3191,59.4062,59.3191,59.3888,3200.0
2012-07-09 14:00:00,68.16,68.2,68.01,68.05,2200.0,59.3539,59.3888,59.2233,59.2582,2200.0
2012-07-09 14:30:00,68.02,68.08,67.87,68.0,7800.0,59.232,59.2843,59.1014,59.2146,7800.0
2012-07-09 15:00:00,68.0,68.09,67.97,68.05,2600.0,59.2146,59.293,59.1885,59.2582,2600.0
2012-07-09 15:30:00,68.09,68.21,68.07,68.16,9300.0,59.293,59.3975,59.2756,59.3539,9300.0
2012-07-10 09:30:00,68.42,68.7,68.42,68.54,8600.0,59.5804,59.8242,59.5804,59.6849,8600.0
2012-07-10 10:00:00,68.5,68.5,68.06,68.16,7200.0,59.65,59.65,59.2669,59.3539,7200.0
2012-07-10 10:30:00,68.17,68.2,67.76,67.87,37500.0,59.3627,59.3888,59.0056,59.1014,37500.0
2012-07-10 11:00:00,67.65,67.82,67.56,67.8,4100.0,58.9098,59.0579,58.8315,59.0405,4100.0
2012-07-10 11:30:00,67.77,67.86,67.76,67.82,2100.0,59.0143,59.0927,59.0056,59.0579,2100.0
2012-07-10 12:00:00,67.76,67.87,67.74,67.76,7200.0,59.0056,59.1014,58.9882,59.0056,7200.0
2012-07-10 12:30:00,67.74,67.87,67.74,67.82,3000.0,58.9882,59.1014,58.9882,59.0579,3000.0
2012-07-10 13:00:00,67.83,67.84,67.69,67.69,6300.0,59.0666,59.0753,58.9447,58.9447,6300.0
2012-07-10 13:30:00,67.59,67.71,67.56,67.68,6100.0,58.8576,58.9621,58.8315,58.936,6100.0
2012-07-10 14:00:00,67.68,67.68,67.34,67.35,11200.0,58.936,58.936,58.6399,58.6486,11200.0
2012-07-10 14:30:00,67.33,67.35,67.15,67.23,5400.0,58.6312,58.6486,58.4744,58.5441,5400.0
2012-07-10 15:00:00,67.25,67.37,67.07,67.1,25400.0,58.5615,58.666,58.4048,58.4309,25400.0
2012-07-10 15:30:00,67.15,67.41,67.07,67.31,9100.0,58.4744,58.7008,58.4048,58.6138,9100.0
2012-07-11 09:30:00,67.35,67.35,67.0,67.2,10800.0,58.6486,58.6486,58.3438,58.518,10800.0
2012-07-11 10:00:00,67.23,67.49,67.17,67.17,9800.0,58.5441,58.7705,58.4918,58.4918,9800.0
2012-07-11 10:30:00,67.21,67.21,66.99,67.0,24300.0,58.5267,58.5267,58.3351,58.3438,24300.0
2012-07-11 11:00:00,67.0,67.14,66.97,66.97,1300.0,58.3438,58.4657,58.3177,58.3177,1300.0
2012-07-11 11:30:00,66.91,67.09,66.91,67.06,4300.0,58.2654,58.4222,58.2654,58.3961,4300.0
2012-07-11 12:00:00,67.06,67.14,67.0,67.0,5900.0,58.3961,58.4657,58.3438,58.3438,5900.0
2012-07-11 12:30:00,67.0,67.06,66.99,67.06,2400.0,58.3438,58.3961,58.3351,58.3961,2400.0
2012-07-11 13:00:00,66.99,67.01,66.83,66.89,5100.0,58.3351,58.3525,58.1958,58.248,5100.0
2012-07-11 13:30:00,66.81,66.96,66.81,66.96,3900.0,58.1784,58.309,58.1784,58.309,3900.0
2012-07-11 14:00:00,66.92,66.92,66.45,66.5,15300.0,58.2741,58.2741,57.8649,57.9084,15300.0
2012-07-11 14:30:00,66.4,66.58,66.39,66.56,7000.0,57.8213,57.9781,57.8126,57.9607,7000.0
2012-07-11 15:00:00,66.59,66.74,66.58,66.61,3800.0,57.9868,58.1174,57.9781,58.0042,3800.0
2012-07-11 15:30:00,66.64,67.09,66.64,66.91,6300.0,58.0303,58.4222,58.0303,58.2654,6300.0
2012-07-12 09:30:00,66.42,66.42,65.94,65.94,20600.0,57.8387,57.8387,57.4208,57.4208,20600.0
2012-07-12 10:00:00,65.9,66.02,65.75,65.81,18100.0,57.3859,57.4904,57.2553,57.3076,18100.0
2012-07-12 10:30:00,65.8,65.85,65.63,65.7,45500.0,57.2988,57.3424,57.1508,57.2118,45500.0
2012-07-12 11:00:00,65.84,66.01,65.84,66.01,22800.0,57.3337,57.4817,57.3337,57.4817,22800.0
2012-07-12 11:30:00,66.0,66.19,65.97,66.17,7000.0,57.473,57.6385,57.4469,57.621,7000.0
2012-07-12 12:00:00,66.17,66.19,66.05,66.07,6700.0,57.621,57.6385,57.5166,57.534,6700.0
2012-07-12 12:30:00,66.07,66.09,65.99,66.09,6800.0,57.534,57.5514,57.4643,57.5514,6800.0
2012-07-12 13:00:00,66.13,66.43,66.13,66.41,5600.0,57.5862,57.8475,57.5862,57.83,5600.0
2012-07-12 13:30:00,66.38,66.47,66.33,66.33,2100.0,57.8039,57.8823,57.7604,57.7604,2100.0
2012-07-12 14:00:00,66.31,66.42,66.21,66.34,10500.0,57.743,57.8387,57.6559,57.7691,10500.0
2012-07-12 14:30:00,66.36,66.44,66.35,66.4,2400.0,57.7865,57.8562,57.7778,57.8213,2400.0
2012-07-12 15:00:00,66.4,66.49,66.38,66.43,8400.0,57.8213,57.8997,57.8039,57.8475,8400.0
2012-07-12 15:30:00,66.46,66.5,66.21,66.22,12900.0,57.8736,57.9084,57.6559,57.6646,12900.0
2012-07-13 09:30:00,66.45,66.76,66.45,66.74,4100.0,57.8649,58.1348,57.8649,58.1174,4100.0
2012-07-13 10:00:00,66.75,67.04,66.75,66.85,84900.0,58.1261,58.3786,58.1261,58.2132,84900.0
2012-07-13 10:30:00,66.88,67.01,66.88,66.95,2500.0,58.2393,58.3525,58.2393,58.3003,2500.0
2012-07-13 11:00:00,66.87,66.88,66.83,66.87,2000.0,58.2306,58.2393,58.1958,58.2306,2000.0
2012-07-13 11:30:00,66.91,67.0,66.91,66.98,2500.0,58.2654,58.3438,58.2654,58.3264,2500.0
2012-07-13 12:00:00,67.01,67.1,67.01,67.08,25400.0,58.3525,58.4309,58.3525,58.4135,25400.0
2012-07-13 12:30:00,67.08,67.08,67.01,67.02,2800.0,58.4135,58.4135,58.3525,58.3612,2800.0
2012-07-13 13:00:00,67.04,67.1,67.03,67.06,1800.0,58.3786,58.4309,58.3699,58.3961,1800.0
2012-07-13 13:30:00,67.0,67.13,67.0,67.08,1100.0,58.3438,58.457,58.3438,58.4135,1100.0
2012-07-13 14:00:00,67.06,67.13,67.06,67.11,1600.0,58.3961,58.457,58.3961,58.4396,1600.0
2012-07-13 14:30:00,67.12,67.12,67.09,67.12,1900.0,58.4483,58.4483,58.4222,58.4483,1900.0
2012-07-13 15:00:00,67.2,67.26,67.2,67.24,1400.0,58.518,58.5702,58.518,58.5528,1400.0
2012-07-13 15:30:00,67.2,67.23,67.12,67.16,10300.0,58.518,58.5441,58.4483,58.4831,10300.0
2012-07-16 09:30:00,67.1,67.32,66.79,66.79,7000.0,58.4309,58.6225,58.1609,58.1609,7000.0
2012-07-16 10:00:00,66.88,67.07,66.78,67.07,41700.0,58.2393,58.4048,58.1522,58.4048,41700.0
2012-07-16 10:30:00,67.08,67.15,67.01,67.04,7300.0,58.4135,58.4744,58.3525,58.3786,7300.0
2012-07-16 11:00:00,67.05,67.32,66.98,67.27,5200.0,58.3874,58.6225,58.3264,58.5789,5200.0
2012-07-16 11:30:00,67.23,67.23,67.1,67.13,4900.0,58.5441,58.5441,58.4309,58.457,4900.0
2012-07-16 12:00:00,67.12,67.21,67.0,67.01,5700.0,58.4483,58.5267,58.3438,58.3525,5700.0
2012-07-16 12:30:00,67.02,67.04,66.88,66.96,1500.0,58.3612,58.3786,58.2393,58.309,1500.0
2012-07-16 13:00:00,67.0,67.06,66.94,67.06,2200.0,58.3438,58.3961,58.2916,58.3961,2200.0
2012-07-16 13:30:00,67.09,67.17,67.07,67.11,3600.0,58.4222,58.4918,58.4048,58.4396,3600.0
2012-07-16 14:00:00,67.13,67.22,67.13,67.16,1800.0,58.457,58.5354,58.457,58.4831,1800.0
2012-07-16 14:30:00,67.14,67.14,67.01,67.01,2600.0,58.4657,58.4657,58.3525,58.3525,2600.0
2012-07-16 15:00:00,67.01,67.09,67.0,67.06,5500.0,58.3525,58.4222,58.3438,58.3961,5500.0
2012-07-16 15:30:00,67.0,67.05,66.84,66.96,7900.0,58.3438,58.3874,58.2045,58.309,7900.0
2012-07-17 09:30:00,67.31,67.39,66.88,67.03,7300.0,58.6138,58.6834,58.2393,58.3699,7300.0
2012-07-17 10:00:00,66.92,66.92,66.59,66.77,10900.0,58.2741,58.2741,57.9868,58.1435,10900.0
2012-07-17 10:30:00,66.61,66.65,66.25,66.36,4900.0,58.0042,58.039,57.6907,57.7865,4900.0
2012-07-17 11:00:00,66.36,66.55,66.36,66.52,9700.0,57.7865,57.952,57.7865,57.9258,9700.0
2012-07-17 11:30:00,66.44,66.88,66.44,66.88,6300.0,57.8562,58.2393,57.8562,58.2393,6300.0
2012-07-17 12:00:00,66.88,67.08,66.88,67.08,2400.0,58.2393,58.4135,58.2393,58.4135,2400.0
2012-07-17 12:30:00,67.11,67.13,66.9,66.9,4800.0,58.4396,58.457,58.2567,58.2567,4800.0
2012-07-17 13:00:00,66.89,67.14,66.87,67.08,11300.0,58.248,58.4657,58.2306,58.4135,11300.0
2012-07-17 13:30:00,67.11,67.18,67.08,67.08,8000.0,58.4396,58.5006,58.4135,58.4135,8000.0
2012-07-17 14:00:00,67.07,67.19,67.07,67.13,3100.0,58.4048,58.5093,58.4048,58.457,3100.0
2012-07-17 14:30:00,67.18,67.18,67.09,67.13,2000.0,58.5006,58.5006,58.4222,58.457,2000.0
2012-07-17 15:00:00,67.16,67.16,66.92,66.92,7600.0,58.4831,58.4831,58.2741,58.2741,7600.0
2012-07-17 15:30:00,66.94,67.06,66.87,67.04,5500.0,58.2916,58.3961,58.2306,58.3786,5500.0
2012-07-18 09:30:00,66.98,67.91,66.98,67.91,6000.0,58.3264,59.1362,58.3264,59.1362,6000.0
2012-07-18 10:00:00,67.92,68.01,67.85,67.9,11600.0,59.145,59.2233,59.084,59.1275,11600.0
2012-07-18 10:30:00,67.9,68.08,67.87,68.08,6700.0,59.1275,59.2843,59.1014,59.2843,6700.0
2012-07-18 11:00:00,68.12,68.12,68.05,68.07,9400.0,59.3191,59.3191,59.2582,59.2756,9400.0
2012-07-18 11:30:00,68.1,68.3,68.1,68.27,12400.0,59.3017,59.4759,59.3017,59.4497,12400.0
2012-07-18 12:00:00,68.3,68.53,68.3,68.47,16400.0,59.4759,59.6761,59.4759,59.6239,16400.0
2012-07-18 12:30:00,68.47,68.49,68.39,68.47,4200.0,59.6239,59.6413,59.5542,59.6239,4200.0
2012-07-18 13:00:00,68.46,68.49,68.42,68.47,4100.0,59.6152,59.6413,59.5804,59.6239,4100.0
2012-07-18 13:30:00,68.45,68.45,68.31,68.31,16900.0,59.6065,59.6065,59.4846,59.4846,16900.0
2012-07-18 14:00:00,68.31,68.37,68.29,68.37,4900.0,59.4846,59.5368,59.4671,59.5368,4900.0
2012-07-18 14:30:00,68.34,68.34,68.09,68.15,15800.0,59.5107,59.5107,59.293,59.3452,15800.0
2012-07-18 15:00:00,68.27,68.34,68.23,68.24,13000.0,59.4497,59.5107,59.4149,59.4236,13000.0
2012-07-18 15:30:00,68.32,68.42,68.28,68.37,10500.0,59.4933,59.5804,59.4584,59.5368,10500.0
2012-07-19 09:30:00,69.0,69.32,68.98,69.21,26500.0,60.0854,60.3641,60.068,60.2683,26500.0
2012-07-19 10:00:00,69.16,69.21,68.91,69.09,6200.0,60.2247,60.2683,60.007,60.1638,6200.0
2012-07-19 10:30:00,69.07,69.2,68.97,69.18,3400.0,60.1464,60.2596,60.0593,60.2422,3400.0
2012-07-19 11:00:00,69.22,69.34,69.21,69.29,10400.0,60.277,60.3815,60.2683,60.338,10400.0
2012-07-19 11:30:00,69.23,69.33,69.16,69.24,4300.0,60.2857,60.3728,60.2247,60.2944,4300.0
2012-07-19 12:00:00,69.26,69.5,69.25,69.44,5900.0,60.3118,60.5208,60.3031,60.4686,5900.0
2012-07-19 12:30:00,69.46,69.47,69.3,69.31,11100.0,60.486,60.4947,60.3467,60.3554,11100.0
2012-07-19 13:00:00,69.32,69.46,69.32,69.46,3300.0,60.3641,60.486,60.3641,60.486,3300.0
2012-07-19 13:30:00,69.41,69.41,69.05,69.15,3100.0,60.4424,60.4424,60.129,60.216,3100.0
2012-07-19 14:00:00,69.27,69.35,69.2,69.29,6500.0,60.3205,60.3902,60.2596,60.338,6500.0
2012-07-19 14:30:00,69.2,69.33,69.19,69.26,5600.0,60.2596,60.3728,60.2509,60.3118,5600.0
2012-07-19 15:00:00,69.32,69.34,69.22,69.26,11900.0,60.3641,60.3815,60.277,60.3118,11900.0
2012-07-19 15:30:00,69.29,69.4,69.26,69.28,16200.0,60.338,60.4337,60.3118,60.3292,16200.0
2012-07-20 09:30:00,69.13,69.13,68.84,68.96,9300.0,60.1986,60.1986,59.9461,60.0506,9300.0
2012-07-20 10:00:00,68.94,69.08,68.91,69.01,10700.0,60.0332,60.1551,60.007,60.0941,10700.0
2012-07-20 10:30:00,69.0,69.0,68.73,68.9,7000.0,60.0854,60.0854,59.8503,59.9983,7000.0
2012-07-20 11:00:00,68.88,68.98,68.81,68.86,4000.0,59.9809,60.068,59.92,59.9635,4000.0
2012-07-20 11:30:00,68.89,68.89,68.72,68.79,5800.0,59.9896,59.9896,59.8416,59.9026,5800.0
2012-07-20 12:00:00,68.75,68.75,68.53,68.59,2500.0,59.8677,59.8677,59.6761,59.7284,2500.0
2012-07-20 12:30:00,68.57,68.6,68.51,68.58,27700.0,59.711,59.7371,59.6587,59.7197,27700.0
2012-07-20 13:00:00,68.7,68.7,68.46,68.56,2200.0,59.8242,59.8242,59.6152,59.7023,2200.0
2012-07-20 13:30:00,68.56,68.58,68.49,68.56,6600.0,59.7023,59.7197,59.6413,59.7023,6600.0
2012-07-20 14:00:00,68.54,68.66,68.51,68.57,4200.0,59.6849,59.7893,59.6587,59.711,4200.0
2012-07-20 14:30:00,68.53,68.59,68.5,68.54,1300.0,59.6761,59.7284,59.65,59.6849,1300.0
2012-07-20 15:00:00,68.53,68.6,68.48,68.49,10800.0,59.6761,59.7371,59.6326,59.6413,10800.0
2012-07-20 15:30:00,68.45,68.47,68.31,68.37,8800.0,59.6065,59.6239,59.4846,59.5368,8800.0
2012-07-23 09:30:00,67.1,67.1,66.5,66.7,26400.0,58.4309,58.4309,57.9084,58.0826,26400.0
2012-07-23 10:00:00,66.75,66.8,66.65,66.78,9600.0,58.1261,58.1697,58.039,58.1522,9600.0
2012-07-23 10:30:00,66.77,67.13,66.77,67.05,4000.0,58.1435,58.457,58.1435,58.3874,4000.0
2012-07-23 11:00:00,67.04,67.16,67.04,67.07,10600.0,58.3786,58.4831,58.3786,58.4048,10600.0
2012-07-23 11:30:00,67.17,67.21,66.99,67.12,9000.0,58.4918,58.5267,58.3351,58.4483,9000.0
2012-07-23 12:00:00,67.16,67.16,67.03,67.07,4900.0,58.4831,58.4831,58.3699,58.4048,4900.0
2012-07-23 12:30:00,67.06,67.42,67.06,67.4,10500.0,58.3961,58.7096,58.3961,58.6921,10500.0
2012-07-23 13:00:00,67.3,67.39,67.3,67.39,700.0,58.6051,58.6834,58.6051,58.6834,700.0
2012-07-23 13:30:00,67.46,67.5,67.39,67.5,3800.0,58.7444,58.7792,58.6834,58.7792,3800.0
2012-07-23 14:00:00,67.51,67.63,67.45,67.5,8700.0,58.7879,58.8924,58.7357,58.7792,8700.0
2012-07-23 14:30:00,67.48,67.5,67.41,67.43,2700.0,58.7618,58.7792,58.7008,58.7183,2700.0
2012-07-23 15:00:00,67.41,67.77,67.4,67.73,4900.0,58.7008,59.0143,58.6921,58.9795,4900.0
2012-07-23 15:30:00,67.77,67.77,67.59,67.59,7000.0,59.0143,59.0143,58.8576,58.8576,7000.0
2012-07-24 09:30:00,67.52,67.68,67.27,67.42,12400.0,58.7966,58.936,58.5789,58.7096,12400.0
2012-07-24 10:00:00,67.43,67.43,67.03,67.12,6800.0,58.7183,58.7183,58.3699,58.4483,6800.0
2012-07-24 10:30:00,67.2,67.29,67.15,67.21,8500.0,58.518,58.5963,58.4744,58.5267,8500.0
2012-07-24 11:00:00,67.16,67.41,67.1,67.36,4300.0,58.4831,58.7008,58.4309,58.6573,4300.0
2012-07-24 11:30:00,67.27,67.28,67.12,67.16,4700.0,58.5789,58.5876,58.4483,58.4831,4700.0
2012-07-24 12:00:00,67.05,67.05,66.72,66.72,8200.0,58.3874,58.3874,58.1,58.1,8200.0
2012-07-24 12:30:00,66.78,67.0,66.76,66.98,4000.0,58.1522,58.3438,58.1348,58.3264,4000.0
2012-07-24 13:00:00,67.0,67.0,66.8,66.8,9700.0,58.3438,58.3438,58.1697,58.1697,9700.0
2012-07-24 13:30:00,66.82,66.94,66.77,66.9,8500.0,58.1871,58.2916,58.1435,58.2567,8500.0
2012-07-24 14:00:00,66.86,66.86,66.7,66.7,4700.0,58.2219,58.2219,58.0826,58.0826,4700.0
2012-07-24 14:30:00,66.62,66.72,66.62,66.67,9500.0,58.0129,58.1,58.0129,58.0564,9500.0
2012-07-24 15:00:00,66.66,66.69,66.49,66.61,7600.0,58.0477,58.0739,57.8997,58.0042,7600.0
2012-07-24 15:30:00,66.74,66.96,66.67,66.93,25500.0,58.1174,58.309,58.0564,58.2829,25500.0
2012-07-25 09:30:00,66.48,67.06,66.42,66.88,31000.0,57.891,58.3961,57.8387,58.2393,31000.0
2012-07-25 10:00:00,66.84,66.87,66.43,66.46,14800.0,58.2045,58.2306,57.8475,57.8736,14800.0
2012-07-25 10:30:00,66.45,66.5,66.25,66.31,7400.0,57.8649,57.9084,57.6907,57.743,7400.0
2012-07-25 11:00:00,66.31,66.67,66.3,66.56,6800.0,57.743,58.0564,57.7343,57.9607,6800.0
2012-07-25 11:30:00,66.58,66.67,66.53,66.67,5300.0,57.9781,58.0564,57.9345,58.0564,5300.0
2012-07-25 12:00:00,66.68,66.73,66.57,66.58,10400.0,58.0652,58.1087,57.9694,57.9781,10400.0
2012-07-25 12:30:00,66.6,66.69,66.6,66.69,5500.0,57.9955,58.0739,57.9955,58.0739,5500.0
2012-07-25 13:00:00,66.82,66.94,66.77,66.94,4400.0,58.1871,58.2916,58.1435,58.2916,4400.0
2012-07-25 13:30:00,66.93,67.1,66.91,67.0,6000.0,58.2829,58.4309,58.2654,58.3438,6000.0
2012-07-25 14:00:00,66.99,67.04,66.91,67.04,5300.0,58.3351,58.3786,58.2654,58.3786,5300.0
2012-07-25 14:30:00,67.01,67.07,67.0,67.0,4800.0,58.3525,58.4048,58.3438,58.3438,4800.0
2012-07-25 15:00:00,66.97,67.02,66.63,66.66,6400.0,58.3177,58.3612,58.0216,58.0477,6400.0
2012-07-25 15:30:00,66.68,66.7,66.53,66.64,11500.0,58.0652,58.0826,57.9345,58.0303,11500.0
2012-07-26 09:30:00,67.65,67.93,67.6,67.68,7900.0,58.9098,59.1537,58.8663,58.936,7900.0
2012-07-26 10:00:00,67.66,67.86,67.61,67.81,11000.0,58.9185,59.0927,58.875,59.0492,11000.0
2012-07-26 10:30:00,67.73,67.73,67.47,67.55,3000.0,58.9795,58.9795,58.7531,58.8228,3000.0
2012-07-26 11:00:00,67.61,67.61,67.35,67.43,5900.0,58.875,58.875,58.6486,58.7183,5900.0
2012-07-26 11:30:00,67.48,67.48,67.14,67.23,3300.0,58.7618,58.7618,58.4657,58.5441,3300.0
2012-07-26 12:00:00,67.15,67.29,67.15,67.29,11100.0,58.4744,58.5963,58.4744,58.5963,11100.0
2012-07-26 12:30:00,67.3,67.37,67.22,67.32,5800.0,58.6051,58.666,58.5354,58.6225,5800.0
2012-07-26 13:00:00,67.41,67.5,67.34,67.48,3100.0,58.7008,58.7792,58.6399,58.7618,3100.0
2012-07-26 13:30:00,67.5,67.56,67.29,67.29,6900.0,58.7792,58.8315,58.5963,58.5963,6900.0
2012-07-26 14:00:00,67.31,67.41,67.31,67.37,2500.0,58.6138,58.7008,58.6138,58.666,2500.0
2012-07-26 14:30:00,67.38,67.56,67.32,67.49,2800.0,58.6747,58.8315,58.6225,58.7705,2800.0
2012-07-26 15:00:00,67.51,67.61,67.46,67.61,4700.0,58.7879,58.875,58.7444,58.875,4700.0
2012-07-26 15:30:00,67.56,67.75,67.56,67.61,5100.0,58.8315,58.9969,58.8315,58.875,5100.0
2012-07-27 09:30:00,67.91,67.91,67.61,67.89,6200.0,59.1362,59.1362,58.875,59.1188,6200.0
2012-07-27 10:00:00,67.84,67.96,67.81,67.87,3900.0,59.0753,59.1798,59.0492,59.1014,3900.0
2012-07-27 10:30:00,67.96,68.25,67.96,68.2,2500.0,59.1798,59.4323,59.1798,59.3888,2500.0
2012-07-27 11:00:00,68.28,68.39,68.22,68.37,6100.0,59.4584,59.5542,59.4062,59.5368,6100.0
2012-07-27 11:30:00,68.34,68.37,68.24,68.35,9000.0,59.5107,59.5368,59.4236,59.5194,9000.0
2012-07-27 12:00:00,68.39,68.42,68.31,68.42,7700.0,59.5542,59.5804,59.4846,59.5804,7700.0
2012-07-27 12:30:00,68.43,68.53,68.42,68.43,5400.0,59.5891,59.6761,59.5804,59.5891,5400.0
2012-07-27 13:00:00,68.42,68.76,68.42,68.76,3900.0,59.5804,59.8764,59.5804,59.8764,3900.0
2012-07-27 13:30:00,68.85,69.11,68.84,68.86,6700.0,59.9548,60.1812,59.9461,59.9635,6700.0
2012-07-27 14:00:00,68.86,68.96,68.76,68.8,8300.0,59.9635,60.0506,59.8764,59.9113,8300.0
2012-07-27 14:30:00,68.8,68.95,68.79,68.92,25200.0,59.9113,60.0419,59.9026,60.0158,25200.0
2012-07-27 15:00:00,68.92,69.13,68.89,69.13,14300.0,60.0158,60.1986,59.9896,60.1986,14300.0
2012-07-27 15:30:00,69.15,69.18,68.92,69.05,14300.0,60.216,60.2422,60.0158,60.129,14300.0
2012-07-30 09:30:00,69.21,69.51,69.21,69.44,10000.0,60.2683,60.5295,60.2683,60.4686,10000.0
2012-07-30 10:00:00,69.52,69.57,69.29,69.34,6500.0,60.5382,60.5818,60.338,60.3815,6500.0
2012-07-30 10:30:00,69.46,69.46,69.01,69.01,10800.0,60.486,60.486,60.0941,60.0941,10800.0
2012-07-30 11:00:00,69.05,69.19,68.83,68.86,5300.0,60.129,60.2509,59.9374,59.9635,5300.0
2012-07-30 11:30:00,68.84,68.88,68.78,68.87,3600.0,59.9461,59.9809,59.8938,59.9722,3600.0
2012-07-30 12:00:00,68.94,68.94,68.8,68.91,1500.0,60.0332,60.0332,59.9113,60.007,1500.0
2012-07-30 12:30:00,68.86,68.99,68.86,68.99,1400.0,59.9635,60.0767,59.9635,60.0767,1400.0
2012-07-30 13:00:00,68.86,68.99,68.85,68.98,10300.0,59.9635,60.0767,59.9548,60.068,10300.0
2012-07-30 13:30:00,68.96,69.0,68.87,68.93,3800.0,60.0506,60.0854,59.9722,60.0245,3800.0
2012-07-30 14:00:00,68.9,68.92,68.82,68.87,4400.0,59.9983,60.0158,59.9287,59.9722,4400.0
2012-07-30 14:30:00,68.97,69.06,68.92,69.01,10700.0,60.0593,60.1377,60.0158,60.0941,10700.0
2012-07-30 15:00:00,69.03,69.03,68.77,68.95,6700.0,60.1115,60.1115,59.8851,60.0419,6700.0
2012-07-30 15:30:00,69.0,69.01,68.89,69.0,6400.0,60.0854,60.0941,59.9896,60.0854,6400.0
2012-07-31 09:30:00,69.0,69.46,69.0,69.14,8800.0,60.0854,60.486,60.0854,60.2073,8800.0
2012-07-31 10:00:00,69.26,69.26,69.05,69.2,2500.0,60.3118,60.3118,60.129,60.2596,2500.0
2012-07-31 10:30:00,69.34,69.5,69.13,69.38,12900.0,60.3815,60.5208,60.1986,60.4163,12900.0
2012-07-31 11:00:00,69.43,69.51,69.35,69.51,6700.0,60.4599,60.5295,60.3902,60.5295,6700.0
2012-07-31 11:30:00,69.49,69.49,69.29,69.32,9400.0,60.5121,60.5121,60.338,60.3641,9400.0
2012-07-31 12:00:00,69.26,69.26,69.05,69.16,3500.0,60.3118,60.3118,60.129,60.2247,3500.0
2012-07-31 12:30:00,69.16,69.19,69.05,69.05,1900.0,60.2247,60.2509,60.129,60.129,1900.0
2012-07-31 13:00:00,69.05,69.3,69.04,69.3,6600.0,60.129,60.3467,60.1203,60.3467,6600.0
2012-07-31 13:30:00,69.26,69.27,69.17,69.26,5600.0,60.3118,60.3205,60.2335,60.3118,5600.0
2012-07-31 14:00:00,69.24,69.37,69.22,69.37,2500.0,60.2944,60.4076,60.277,60.4076,2500.0
2012-07-31 14:30:00,69.38,69.38,69.29,69.3,4300.0,60.4163,60.4163,60.338,60.3467,4300.0
2012-07-31 15:00:00,69.24,69.31,69.17,69.31,8900.0,60.2944,60.3554,60.2335,60.3554,8900.0
2012-07-31 15:30:00,69.28,69.28,69.11,69.14,8300.0,60.3292,60.3292,60.1812,60.2073,8300.0
2012-08-01 09:30:00,69.41,69.41,68.98,69.03,9200.0,60.4424,60.4424,60.068,60.1115,9200.0
2012-08-01 10:00:00,69.15,69.28,68.93,69.05,4000.0,60.216,60.3292,60.0245,60.129,4000.0
2012-08-01 10:30:00,69.06,69.16,69.0,69.05,3400.0,60.1377,60.2247,60.0854,60.129,3400.0
2012-08-01 11:00:00,69.03,69.04,68.86,68.93,7600.0,60.1115,60.1203,59.9635,60.0245,7600.0
2012-08-01 11:30:00,68.91,68.99,68.82,68.89,6400.0,60.007,60.0767,59.9287,59.9896,6400.0
2012-08-01 12:00:00,68.91,69.1,68.91,69.08,3100.0,60.007,60.1725,60.007,60.1551,3100.0
2012-08-01 12:30:00,69.11,69.11,68.97,69.04,6900.0,60.1812,60.1812,60.0593,60.1203,6900.0
2012-08-01 13:00:00,69.08,69.12,68.94,68.94,1500.0,60.1551,60.1899,60.0332,60.0332,1500.0
2012-08-01 13:30:00,68.93,68.97,68.87,68.87,3300.0,60.0245,60.0593,59.9722,59.9722,3300.0
2012-08-01 14:00:00,68.85,68.88,68.5,68.87,11300.0,59.9548,59.9809,59.65,59.9722,11300.0
2012-08-01 14:30:00,68.88,68.93,68.74,68.87,4800.0,59.9809,60.0245,59.859,59.9722,4800.0
2012-08-01 15:00:00,68.88,69.02,68.8,69.02,2100.0,59.9809,60.1028,59.9113,60.1028,2100.0
2012-08-01 15:30:00,69.09,69.09,68.71,68.73,3400.0,60.1638,60.1638,59.8329,59.8503,3400.0
2012-08-02 09:30:00,68.22,68.69,68.05,68.67,6400.0,59.4062,59.8155,59.2582,59.7981,6400.0
2012-08-02 10:00:00,68.7,69.03,68.66,69.0,9500.0,59.8242,60.1115,59.7893,60.0854,9500.0
2012-08-02 10:30:00,69.07,69.07,68.64,68.64,3800.0,60.1464,60.1464,59.7719,59.7719,3800.0
2012-08-02 11:00:00,68.73,68.73,68.32,68.32,2200.0,59.8503,59.8503,59.4933,59.4933,2200.0
2012-08-02 11:30:00,68.35,68.35,68.09,68.13,8600.0,59.5194,59.5194,59.293,59.3278,8600.0
2012-08-02 12:00:00,68.22,68.27,68.17,68.17,2200.0,59.4062,59.4497,59.3627,59.3627,2200.0
2012-08-02 12:30:00,68.14,68.14,67.92,68.13,9500.0,59.3365,59.3365,59.145,59.3278,9500.0
2012-08-02 13:00:00,68.09,68.2,68.02,68.06,5000.0,59.293,59.3888,59.232,59.2669,5000.0
2012-08-02 13:30:00,68.1,68.1,68.04,68.05,2900.0,59.3017,59.3017,59.2494,59.2582,2900.0
2012-08-02 14:00:00,68.0,68.09,67.98,68.09,5500.0,59.2146,59.293,59.1972,59.293,5500.0
2012-08-02 14:30:00,68.17,68.31,68.12,68.2,4100.0,59.3627,59.4846,59.3191,59.3888,4100.0
2012-08-02 15:00:00,68.26,68.34,68.24,68.26,16400.0,59.441,59.5107,59.4236,59.441,16400.0
2012-08-02 15:30:00,68.23,68.51,68.23,68.42,17100.0,59.4149,59.6587,59.4149,59.5804,17100.0
2012-08-03 09:30:00,69.49,69.63,69.18,69.61,13300.0,60.5121,60.634,60.2422,60.6166,13300.0
2012-08-03 10:00:00,69.66,69.78,69.62,69.78,3500.0,60.6601,60.7646,60.6253,60.7646,3500.0
2012-08-03 10:30:00,69.78,69.78,69.6,69.72,31400.0,60.7646,60.7646,60.6079,60.7124,31400.0
2012-08-03 11:00:00,69.72,69.93,69.71,69.91,20100.0,60.7124,60.8953,60.7037,60.8779,20100.0
2012-08-03 11:30:00,69.91,69.98,69.87,69.92,2700.0,60.8779,60.9388,60.843,60.8866,2700.0
2012-08-03 12:00:00,69.95,70.0,69.89,69.94,4000.0,60.9127,60.9562,60.8604,60.904,4000.0
2012-08-03 12:30:00,69.98,70.0,69.89,69.89,4700.0,60.9388,60.9562,60.8604,60.8604,4700.0
2012-08-03 13:00:00,69.91,69.97,69.91,69.97,2400.0,60.8779,60.9301,60.8779,60.9301,2400.0
2012-08-03 13:30:00,69.94,69.97,69.9,69.97,3300.0,60.904,60.9301,60.8691,60.9301,3300.0
2012-08-03 14:00:00,69.95,70.08,69.95,70.08,18100.0,60.9127,61.0259,60.9127,61.0259,18100.0
2012-08-03 14:30:00,70.05,70.05,69.97,70.02,8100.0,60.9998,60.9998,60.9301,60.9736,8100.0
2012-08-03 15:00:00,70.01,70.06,69.95,69.97,6600.0,60.9649,61.0085,60.9127,60.9301,6600.0
2012-08-03 15:30:00,69.88,69.94,69.77,69.85,7400.0,60.8517,60.904,60.7559,60.8256,7400.0
2012-08-06 09:30:00,70.1,70.42,70.08,70.3,12500.0,61.0433,61.322,61.0259,61.2175,12500.0
2012-08-06 10:00:00,70.35,70.57,70.35,70.5,11800.0,61.261,61.4526,61.261,61.3916,11800.0
2012-08-06 10:30:00,70.53,70.62,70.5,70.62,2600.0,61.4177,61.4961,61.3916,61.4961,2600.0
2012-08-06 11:00:00,70.58,70.65,70.49,70.57,11900.0,61.4613,61.5222,61.3829,61.4526,11900.0
2012-08-06 11:30:00,70.53,70.65,70.51,70.65,6400.0,61.4177,61.5222,61.4003,61.5222,6400.0
2012-08-06 12:00:00,70.65,70.65,70.54,70.57,6900.0,61.5222,61.5222,61.4265,61.4526,6900.0
2012-08-06 12:30:00,70.58,70.72,70.58,70.7,8100.0,61.4613,61.5832,61.4613,61.5658,8100.0
2012-08-06 13:00:00,70.7,70.74,70.67,70.74,6800.0,61.5658,61.6006,61.5397,61.6006,6800.0
2012-08-06 13:30:00,70.72,70.73,70.61,70.67,5700.0,61.5832,61.5919,61.4874,61.5397,5700.0
2012-08-06 14:00:00,70.63,70.75,70.63,70.69,5500.0,61.5048,61.6093,61.5048,61.5571,5500.0
2012-08-06 14:30:00,70.71,70.73,70.66,70.66,4200.0,61.5745,61.5919,61.531,61.531,4200.0
2012-08-06 15:00:00,70.66,70.71,70.6,70.67,5800.0,61.531,61.5745,61.4787,61.5397,5800.0
2012-08-06 15:30:00,70.71,70.72,70.41,70.41,9500.0,61.5745,61.5832,61.3133,61.3133,9500.0
2012-08-07 09:30:00,70.62,70.97,70.62,70.89,18400.0,61.4961,61.8009,61.4961,61.7312,18400.0
2012-08-07 10:00:00,70.9,71.14,70.88,71.14,10700.0,61.7399,61.9489,61.7225,61.9489,10700.0
2012-08-07 10:30:00,71.11,71.11,71.0,71.05,5800.0,61.9228,61.9228,61.827,61.8706,5800.0
2012-08-07 11:00:00,71.04,71.14,70.98,71.14,42300.0,61.8619,61.9489,61.8096,61.9489,42300.0
2012-08-07 11:30:00,71.15,71.36,71.13,71.32,8400.0,61.9576,62.1405,61.9402,62.1057,8400.0
2012-08-07 12:00:00,71.34,71.38,71.29,71.35,2300.0,62.1231,62.1579,62.0796,62.1318,2300.0
2012-08-07 12:30:00,71.39,71.44,71.39,71.4,2600.0,62.1666,62.2102,62.1666,62.1753,2600.0
2012-08-07 13:00:00,71.39,71.41,71.29,71.33,6300.0,62.1666,62.1841,62.0796,62.1144,6300.0
2012-08-07 13:30:00,71.35,71.37,71.29,71.33,9100.0,62.1318,62.1492,62.0796,62.1144,9100.0
2012-08-07 14:00:00,71.32,71.33,71.25,71.25,25800.0,62.1057,62.1144,62.0447,62.0447,25800.0
2012-08-07 14:30:00,71.26,71.34,71.25,71.28,9300.0,62.0534,62.1231,62.0447,62.0709,9300.0
2012-08-07 15:00:00,71.25,71.29,71.19,71.24,12600.0,62.0447,62.0796,61.9925,62.036,12600.0
2012-08-07 15:30:00,71.21,71.22,71.05,71.12,17300.0,62.0099,62.0186,61.8706,61.9315,17300.0
2012-08-08 09:30:00,70.97,71.18,70.86,71.0,12500.0,61.8009,61.9838,61.7051,61.827,12500.0
2012-08-08 10:00:00,71.11,71.22,71.05,71.05,2300.0,61.9228,62.0186,61.8706,61.8706,2300.0
2012-08-08 10:30:00,71.01,71.14,70.98,71.09,2600.0,61.8357,61.9489,61.8096,61.9054,2600.0
2012-08-08 11:00:00,71.07,71.34,71.06,71.34,7700.0,61.888,62.1231,61.8793,62.1231,7700.0
2012-08-08 11:30:00,71.34,71.37,71.3,71.31,6200.0,62.1231,62.1492,62.0883,62.097,6200.0
2012-08-08 12:00:00,71.3,71.41,71.3,71.36,6400.0,62.0883,62.1841,62.0883,62.1405,6400.0
2012-08-08 12:30:00,71.34,71.36,71.14,71.22,10900.0,62.1231,62.1405,61.9489,62.0186,10900.0
2012-08-08 13:00:00,71.34,71.34,71.18,71.28,2800.0,62.1231,62.1231,61.9838,62.0709,2800.0
2012-08-08 13:30:00,71.29,71.33,71.23,71.29,5800.0,62.0796,62.1144,62.0273,62.0796,5800.0
2012-08-08 14:00:00,71.25,71.28,71.15,71.21,9300.0,62.0447,62.0709,61.9576,62.0099,9300.0
2012-08-08 14:30:00,71.2,71.24,71.14,71.14,6300.0,62.0012,62.036,61.9489,61.9489,6300.0
2012-08-08 15:00:00,71.21,71.26,71.18,71.21,4400.0,62.0099,62.0534,61.9838,62.0099,4400.0
2012-08-08 15:30:00,71.22,71.28,71.14,71.19,4600.0,62.0186,62.0709,61.9489,61.9925,4600.0
2012-08-09 09:30:00,71.31,71.52,71.31,71.47,11100.0,62.097,62.2798,62.097,62.2363,11100.0
2012-08-09 10:00:00,71.43,71.59,71.39,71.49,9700.0,62.2015,62.3408,62.1666,62.2537,9700.0
2012-08-09 10:30:00,71.5,71.61,71.49,71.54,8800.0,62.2624,62.3582,62.2537,62.2973,8800.0
2012-08-09 11:00:00,71.5,71.51,71.42,71.46,16600.0,62.2624,62.2711,62.1928,62.2276,16600.0
2012-08-09 11:30:00,71.42,71.45,71.21,71.23,7600.0,62.1928,62.2189,62.0099,62.0273,7600.0
2012-08-09 12:00:00,71.27,71.32,71.22,71.28,5200.0,62.0621,62.1057,62.0186,62.0709,5200.0
2012-08-09 12:30:00,71.31,71.4,71.28,71.38,4100.0,62.097,62.1753,62.0709,62.1579,4100.0
2012-08-09 13:00:00,71.42,71.43,71.35,71.4,6700.0,62.1928,62.2015,62.1318,62.1753,6700.0
2012-08-09 13:30:00,71.42,71.45,71.37,71.43,5500.0,62.1928,62.2189,62.1492,62.2015,5500.0
2012-08-09 14:00:00,71.42,71.45,71.39,71.4,3900.0,62.1928,62.2189,62.1666,62.1753,3900.0
2012-08-09 14:30:00,71.45,71.49,71.44,71.47,7800.0,62.2189,62.2537,62.2102,62.2363,7800.0
2012-08-09 15:00:00,71.47,71.5,71.4,71.47,21600.0,62.2363,62.2624,62.1753,62.2363,21600.0
2012-08-09 15:30:00,71.45,71.49,71.4,71.46,14900.0,62.2189,62.2537,62.1753,62.2276,14900.0
2012-08-10 09:30:00,71.2,71.35,71.16,71.19,7000.0,62.0012,62.1318,61.9664,61.9925,7000.0
2012-08-10 10:00:00,71.43,71.43,71.31,71.37,3000.0,62.2015,62.2015,62.097,62.1492,3000.0
2012-08-10 10:30:00,71.44,71.44,71.35,71.36,2100.0,62.2102,62.2102,62.1318,62.1405,2100.0
2012-08-10 11:00:00,71.39,71.39,71.2,71.37,3500.0,62.1666,62.1666,62.0012,62.1492,3500.0
2012-08-10 11:30:00,71.36,71.45,71.34,71.39,11900.0,62.1405,62.2189,62.1231,62.1666,11900.0
2012-08-10 12:00:00,71.44,71.44,71.33,71.39,3300.0,62.2102,62.2102,62.1144,62.1666,3300.0
2012-08-10 12:30:00,71.38,71.41,71.27,71.31,3000.0,62.1579,62.1841,62.0621,62.097,3000.0
2012-08-10 13:00:00,71.31,71.39,71.29,71.33,1600.0,62.097,62.1666,62.0796,62.1144,1600.0
2012-08-10 13:30:00,71.42,71.42,71.39,71.39,1700.0,62.1928,62.1928,62.1666,62.1666,1700.0
2012-08-10 14:00:00,71.38,71.45,71.35,71.35,2600.0,62.1579,62.2189,62.1318,62.1318,2600.0
2012-08-10 14:30:00,71.44,71.5,71.36,71.5,2100.0,62.2102,62.2624,62.1405,62.2624,2100.0
2012-08-10 15:00:00,71.55,71.58,71.47,71.58,700.0,62.306,62.3321,62.2363,62.3321,700.0
2012-08-10 15:30:00,71.51,71.68,71.48,71.67,4400.0,62.2711,62.4192,62.245,62.4105,4400.0
2012-08-13 09:30:00,71.64,71.82,71.57,71.72,7100.0,62.3843,62.5411,62.3234,62.454,7100.0
2012-08-13 10:00:00,71.76,71.76,71.4,71.43,4300.0,62.4888,62.4888,62.1753,62.2015,4300.0
2012-08-13 10:30:00,71.46,71.46,71.34,71.34,2500.0,62.2276,62.2276,62.1231,62.1231,2500.0
2012-08-13 11:00:00,71.36,71.38,71.21,71.38,2000.0,62.1405,62.1579,62.0099,62.1579,2000.0
2012-08-13 11:30:00,71.37,71.44,71.36,71.36,9400.0,62.1492,62.2102,62.1405,62.1405,9400.0
2012-08-13 12:00:00,71.36,71.4,71.33,71.38,2200.0,62.1405,62.1753,62.1144,62.1579,2200.0
2012-08-13 12:30:00,71.35,71.57,71.35,71.54,14100.0,62.1318,62.3234,62.1318,62.2973,14100.0
2012-08-13 13:00:00,71.58,71.58,71.51,71.55,2800.0,62.3321,62.3321,62.2711,62.306,2800.0
2012-08-13 13:30:00,71.47,71.6,71.47,71.6,3100.0,62.2363,62.3495,62.2363,62.3495,3100.0
2012-08-13 14:00:00,71.58,71.76,71.58,71.73,6500.0,62.3321,62.4888,62.3321,62.4627,6500.0
2012-08-13 14:30:00,71.73,71.75,71.66,71.7,7800.0,62.4627,62.4801,62.4018,62.4366,7800.0
2012-08-13 15:00:00,71.78,71.78,71.63,71.67,4800.0,62.5063,62.5063,62.3756,62.4105,4800.0
2012-08-13 15:30:00,71.65,71.77,71.65,71.77,7700.0,62.393,62.4975,62.393,62.4975,7700.0
2012-08-14 09:30:00,72.07,72.07,71.82,72.03,37900.0,62.7588,62.7588,62.5411,62.724,37900.0
2012-08-14 10:00:00,72.0,72.0,71.77,71.85,20800.0,62.6978,62.6978,62.4975,62.5672,20800.0
2012-08-14 10:30:00,71.84,72.01,71.8,72.01,49000.0,62.5585,62.7065,62.5237,62.7065,49000.0
2012-08-14 11:00:00,71.98,72.05,71.98,72.03,2600.0,62.6804,62.7414,62.6804,62.724,2600.0
2012-08-14 11:30:00,72.03,72.04,71.93,71.93,2500.0,62.724,62.7327,62.6369,62.6369,2500.0
2012-08-14 12:00:00,71.98,71.99,71.94,71.94,9100.0,62.6804,62.6891,62.6456,62.6456,9100.0
2012-08-14 12:30:00,71.94,71.94,71.66,71.76,2200.0,62.6456,62.6456,62.4018,62.4888,2200.0
2012-08-14 13:00:00,71.78,71.85,71.71,71.72,1700.0,62.5063,62.5672,62.4453,62.454,1700.0
2012-08-14 13:30:00,71.78,71.83,71.77,71.8,19100.0,62.5063,62.5498,62.4975,62.5237,19100.0
2012-08-14 14:00:00,71.78,71.81,71.67,71.71,13700.0,62.5063,62.5324,62.4105,62.4453,13700.0
2012-08-14 14:30:00,71.78,71.78,71.74,71.76,1100.0,62.5063,62.5063,62.4714,62.4888,1100.0
2012-08-14 15:00:00,71.79,71.79,71.66,71.68,18700.0,62.515,62.515,62.4018,62.4192,18700.0
2012-08-14 15:30:00,71.64,71.64,71.41,71.55,18700.0,62.3843,62.3843,62.1841,62.306,18700.0
2012-08-15 09:30:00,71.56,71.84,71.56,71.83,19400.0,62.3147,62.5585,62.3147,62.5498,19400.0
2012-08-15 10:00:00,71.81,71.81,71.62,71.7,6900.0,62.5324,62.5324,62.3669,62.4366,6900.0
2012-08-15 10:30:00,71.73,71.78,71.61,71.77,2600.0,62.4627,62.5063,62.3582,62.4975,2600.0
2012-08-15 11:00:00,71.75,71.89,71.73,71.74,10200.0,62.4801,62.602,62.4627,62.4714,10200.0
2012-08-15 11:30:00,71.75,71.89,71.75,71.89,3400.0,62.4801,62.602,62.4801,62.602,3400.0
2012-08-15 12:00:00,71.9,71.93,71.83,71.86,2300.0,62.6107,62.6369,62.5498,62.5759,2300.0
2012-08-15 12:30:00,71.85,71.87,71.79,71.84,4000.0,62.5672,62.5846,62.515,62.5585,4000.0
2012-08-15 13:00:00,71.76,71.77,71.69,71.69,1700.0,62.4888,62.4975,62.4279,62.4279,1700.0
2012-08-15 13:30:00,71.73,71.73,71.64,71.64,8800.0,62.4627,62.4627,62.3843,62.3843,8800.0
2012-08-15 14:00:00,71.66,71.68,71.55,71.68,1900.0,62.4018,62.4192,62.306,62.4192,1900.0
2012-08-15 14:30:00,71.65,71.8,71.64,71.76,3200.0,62.393,62.5237,62.3843,62.4888,3200.0
2012-08-15 15:00:00,71.74,71.81,71.7,71.74,13900.0,62.4714,62.5324,62.4366,62.4714,13900.0
2012-08-15 15:30:00,71.7,71.78,71.69,71.74,9800.0,62.4366,62.5063,62.4279,62.4714,9800.0
2012-08-16 09:30:00,72.07,72.22,72.07,72.15,17500.0,62.7588,62.8894,62.7588,62.8284,17500.0
2012-08-16 10:00:00,72.17,72.23,72.09,72.21,7600.0,62.8459,62.8981,62.7762,62.8807,7600.0
2012-08-16 10:30:00,72.25,72.49,72.23,72.44,10900.0,62.9155,63.1245,62.8981,63.081,10900.0
2012-08-16 11:00:00,72.43,72.52,72.42,72.52,6700.0,63.0723,63.1506,63.0636,63.1506,6700.0
2012-08-16 11:30:00,72.52,72.7,72.49,72.68,4700.0,63.1506,63.3074,63.1245,63.29,4700.0
2012-08-16 12:00:00,72.67,72.71,72.65,72.67,10000.0,63.2813,63.3161,63.2639,63.2813,10000.0
2012-08-16 12:30:00,72.65,72.75,72.63,72.74,4900.0,63.2639,63.3509,63.2464,63.3422,4900.0
2012-08-16 13:00:00,72.72,72.79,72.72,72.77,6000.0,63.3248,63.3858,63.3248,63.3683,6000.0
2012-08-16 13:30:00,72.76,72.77,72.68,72.72,7800.0,63.3596,63.3683,63.29,63.3248,7800.0
2012-08-16 14:00:00,72.71,72.83,72.7,72.82,6300.0,63.3161,63.4206,63.3074,63.4119,6300.0
2012-08-16 14:30:00,72.85,72.93,72.85,72.91,5500.0,63.438,63.5077,63.438,63.4903,5500.0
2012-08-16 15:00:00,72.87,72.97,72.87,72.97,14200.0,63.4554,63.5425,63.4554,63.5425,14200.0
2012-08-16 15:30:00,72.96,72.96,72.82,72.84,39600.0,63.5338,63.5338,63.4119,63.4293,39600.0
2012-08-17 09:30:00,73.03,73.18,72.89,73.18,15400.0,63.5948,63.7254,63.4728,63.7254,15400.0
2012-08-17 10:00:00,73.17,73.17,73.01,73.04,19800.0,63.7167,63.7167,63.5773,63.6035,19800.0
2012-08-17 10:30:00,73.03,73.05,72.95,73.02,13800.0,63.5948,63.6122,63.5251,63.586,13800.0
2012-08-17 11:00:00,73.06,73.06,72.96,73.06,5800.0,63.6209,63.6209,63.5338,63.6209,5800.0
2012-08-17 11:30:00,73.05,73.18,73.05,73.18,8500.0,63.6122,63.7254,63.6122,63.7254,8500.0
2012-08-17 12:00:00,73.17,73.18,73.12,73.17,3400.0,63.7167,63.7254,63.6731,63.7167,3400.0
2012-08-17 12:30:00,73.17,73.17,73.07,73.07,5600.0,63.7167,63.7167,63.6296,63.6296,5600.0
2012-08-17 13:00:00,73.09,73.15,73.08,73.12,1900.0,63.647,63.6993,63.6383,63.6731,1900.0
2012-08-17 13:30:00,73.13,73.15,73.1,73.1,4800.0,63.6818,63.6993,63.6557,63.6557,4800.0
2012-08-17 14:00:00,73.1,73.16,73.07,73.13,6200.0,63.6557,63.708,63.6296,63.6818,6200.0
2012-08-17 14:30:00,73.13,73.19,73.13,73.17,1800.0,63.6818,63.7341,63.6818,63.7167,1800.0
2012-08-17 15:00:00,73.2,73.23,73.16,73.19,5300.0,63.7428,63.7689,63.708,63.7341,5300.0
2012-08-17 15:30:00,73.18,73.31,73.13,73.29,19100.0,63.7254,63.8386,63.6818,63.8212,19100.0
2012-08-20 09:30:00,73.29,73.29,72.99,72.99,14900.0,63.8212,63.8212,63.5599,63.5599,14900.0
2012-08-20 10:00:00,73.01,73.13,72.94,73.06,5500.0,63.5773,63.6818,63.5164,63.6209,5500.0
2012-08-20 10:30:00,73.04,73.17,73.02,73.17,14800.0,63.6035,63.7167,63.586,63.7167,14800.0
2012-08-20 11:00:00,73.16,73.16,73.09,73.09,8900.0,63.708,63.708,63.647,63.647,8900.0
2012-08-20 11:30:00,73.11,73.34,73.11,73.33,38600.0,63.6644,63.8647,63.6644,63.856,38600.0
2012-08-20 12:00:00,73.33,73.46,73.29,73.36,100600.0,63.856,63.9692,63.8212,63.8821,100600.0
2012-08-20 12:30:00,73.32,73.36,73.18,73.29,64700.0,63.8473,63.8821,63.7254,63.8212,64700.0
2012-08-20 13:00:00,73.28,73.34,73.25,73.28,4700.0,63.8125,63.8647,63.7863,63.8125,4700.0
2012-08-20 13:30:00,73.29,73.29,73.16,73.25,5800.0,63.8212,63.8212,63.708,63.7863,5800.0
2012-08-20 14:00:00,73.23,73.32,73.2,73.32,5700.0,63.7689,63.8473,63.7428,63.8473,5700.0
2012-08-20 14:30:00,73.34,73.35,73.27,73.33,18100.0,63.8647,63.8734,63.8037,63.856,18100.0
2012-08-20 15:00:00,73.31,73.4,73.24,73.4,20300.0,63.8386,63.917,63.7776,63.917,20300.0
2012-08-20 15:30:00,73.4,73.42,73.33,73.42,9600.0,63.917,63.9344,63.856,63.9344,9600.0
2012-08-21 09:30:00,73.72,73.8,73.57,73.77,15600.0,64.1956,64.2653,64.065,64.2392,15600.0
2012-08-21 10:00:00,73.8,73.92,73.8,73.92,16900.0,64.2653,64.3698,64.2653,64.3698,16900.0
2012-08-21 10:30:00,73.92,73.94,73.57,73.57,10800.0,64.3698,64.3872,64.065,64.065,10800.0
2012-08-21 11:00:00,73.66,73.68,73.37,73.39,25700.0,64.1434,64.1608,63.8908,63.9082,25700.0
2012-08-21 11:30:00,73.37,73.43,73.3,73.33,43000.0,63.8908,63.9431,63.8299,63.856,43000.0
2012-08-21 12:00:00,73.25,73.33,73.18,73.28,9900.0,63.7863,63.856,63.7254,63.8125,9900.0
2012-08-21 12:30:00,73.33,73.33,73.1,73.14,5000.0,63.856,63.856,63.6557,63.6905,5000.0
2012-08-21 13:00:00,73.15,73.15,72.94,72.98,31800.0,63.6993,63.6993,63.5164,63.5512,31800.0
2012-08-21 13:30:00,72.99,73.01,72.79,72.9,7700.0,63.5599,63.5773,63.3858,63.4816,7700.0
2012-08-21 14:00:00,73.05,73.17,73.02,73.13,5800.0,63.6122,63.7167,63.586,63.6818,5800.0
2012-08-21 14:30:00,73.12,73.16,72.98,73.02,2800.0,63.6731,63.708,63.5512,63.586,2800.0
2012-08-21 15:00:00,72.93,72.93,72.77,72.82,6800.0,63.5077,63.5077,63.3683,63.4119,6800.0
2012-08-21 15:30:00,72.96,73.04,72.89,73.01,14800.0,63.5338,63.6035,63.4728,63.5773,14800.0
2012-08-22 09:30:00,72.92,72.92,72.48,72.79,38700.0,63.499,63.499,63.1158,63.3858,38700.0
2012-08-22 10:00:00,72.82,72.99,72.79,72.93,6600.0,63.4119,63.5599,63.3858,63.5077,6600.0
2012-08-22 10:30:00,72.98,72.98,72.86,72.87,1900.0,63.5512,63.5512,63.4467,63.4554,1900.0
2012-08-22 11:00:00,72.77,72.87,72.71,72.71,11800.0,63.3683,63.4554,63.3161,63.3161,11800.0
2012-08-22 11:30:00,72.73,72.86,72.69,72.86,7200.0,63.3335,63.4467,63.2987,63.4467,7200.0
2012-08-22 12:00:00,72.87,72.87,72.73,72.82,13000.0,63.4554,63.4554,63.3335,63.4119,13000.0
2012-08-22 12:30:00,72.81,72.81,72.64,72.68,8800.0,63.4032,63.4032,63.2551,63.29,8800.0
2012-08-22 13:00:00,72.67,72.84,72.66,72.81,7300.0,63.2813,63.4293,63.2726,63.4032,7300.0
2012-08-22 13:30:00,72.82,72.9,72.75,72.79,7000.0,63.4119,63.4816,63.3509,63.3858,7000.0
2012-08-22 14:00:00,72.78,73.05,72.77,72.8,13500.0,63.3771,63.6122,63.3683,63.3945,13500.0
2012-08-22 14:30:00,72.85,73.21,72.85,73.21,7800.0,63.438,63.7515,63.438,63.7515,7800.0
2012-08-22 15:00:00,73.21,73.29,73.07,73.11,11600.0,63.7515,63.8212,63.6296,63.6644,11600.0
2012-08-22 15:30:00,73.11,73.18,73.07,73.13,8700.0,63.6644,63.7254,63.6296,63.6818,8700.0
2012-08-23 09:30:00,72.88,72.88,72.47,72.62,14500.0,63.4641,63.4641,63.1071,63.2377,14500.0
2012-08-23 10:00:00,72.55,72.64,72.37,72.63,8800.0,63.1768,63.2551,63.02,63.2464,8800.0
2012-08-23 10:30:00,72.58,72.75,72.57,72.66,9800.0,63.2029,63.3509,63.1942,63.2726,9800.0
2012-08-23 11:00:00,72.69,72.89,72.62,72.86,8400.0,63.2987,63.4728,63.2377,63.4467,8400.0
2012-08-23 11:30:00,72.93,72.94,72.68,72.72,24700.0,63.5077,63.5164,63.29,63.3248,24700.0
2012-08-23 12:00:00,72.77,72.77,72.5,72.59,8100.0,63.3683,63.3683,63.1332,63.2116,8100.0
2012-08-23 12:30:00,72.63,72.72,72.53,72.55,8600.0,63.2464,63.3248,63.1594,63.1768,8600.0
2012-08-23 13:00:00,72.54,72.6,72.3,72.42,7600.0,63.1681,63.2203,62.9591,63.0636,7600.0
2012-08-23 13:30:00,72.39,72.53,72.38,72.53,5400.0,63.0374,63.1594,63.0287,63.1594,5400.0
2012-08-23 14:00:00,72.51,72.58,72.45,72.54,22200.0,63.1419,63.2029,63.0897,63.1681,22200.0
2012-08-23 14:30:00,72.51,72.71,72.51,72.62,7200.0,63.1419,63.3161,63.1419,63.2377,7200.0
2012-08-23 15:00:00,72.65,72.77,72.55,72.64,4000.0,63.2639,63.3683,63.1768,63.2551,4000.0
2012-08-23 15:30:00,72.6,72.64,72.46,72.51,5900.0,63.2203,63.2551,63.0984,63.1419,5900.0
2012-08-24 09:30:00,72.27,72.28,72.08,72.1,9200.0,62.9329,62.9417,62.7675,62.7849,9200.0
2012-08-24 10:00:00,72.2,72.31,72.16,72.3,3400.0,62.872,62.9678,62.8372,62.9591,3400.0
2012-08-24 10:30:00,72.28,72.59,72.25,72.49,4800.0,62.9417,63.2116,62.9155,63.1245,4800.0
2012-08-24 11:00:00,72.53,72.8,72.49,72.76,5800.0,63.1594,63.3945,63.1245,63.3596,5800.0
2012-08-24 11:30:00,72.72,72.75,72.6,72.65,5200.0,63.3248,63.3509,63.2203,63.2639,5200.0
2012-08-24 12:00:00,72.63,72.76,72.61,72.76,1700.0,63.2464,63.3596,63.229,63.3596,1700.0
2012-08-24 12:30:00,72.75,72.77,72.72,72.77,2400.0,63.3509,63.3683,63.3248,63.3683,2400.0
2012-08-24 13:00:00,72.78,72.78,72.72,72.75,1700.0,63.3771,63.3771,63.3248,63.3509,1700.0
2012-08-24 13:30:00,72.79,72.96,72.78,72.85,2500.0,63.3858,63.5338,63.3771,63.438,2500.0
2012-08-24 14:00:00,72.81,72.83,72.75,72.79,3800.0,63.4032,63.4206,63.3509,63.3858,3800.0
2012-08-24 14:30:00,72.82,72.82,72.74,72.75,5800.0,63.4119,63.4119,63.3422,63.3509,5800.0
2012-08-24 15:00:00,72.74,72.81,72.68,72.8,7700.0,63.3422,63.4032,63.29,63.3945,7700.0
2012-08-24 15:30:00,72.8,72.89,72.67,72.8,9400.0,63.3945,63.4728,63.2813,63.3945,9400.0
2012-08-27 09:30:00,73.17,73.17,72.81,72.87,6200.0,63.7167,63.7167,63.4032,63.4554,6200.0
2012-08-27 10:00:00,72.8,73.05,72.8,73.0,9600.0,63.3945,63.6122,63.3945,63.5686,9600.0
2012-08-27 10:30:00,73.02,73.06,72.87,72.99,7000.0,63.586,63.6209,63.4554,63.5599,7000.0
2012-08-27 11:00:00,72.96,73.23,72.96,73.22,9200.0,63.5338,63.7689,63.5338,63.7602,9200.0
2012-08-27 11:30:00,73.21,73.27,73.1,73.13,4900.0,63.7515,63.8037,63.6557,63.6818,4900.0
2012-08-27 12:00:00,73.09,73.17,73.0,73.06,6600.0,63.647,63.7167,63.5686,63.6209,6600.0
2012-08-27 12:30:00,73.04,73.12,73.02,73.06,6400.0,63.6035,63.6731,63.586,63.6209,6400.0
2012-08-27 13:00:00,73.05,73.11,73.01,73.11,9900.0,63.6122,63.6644,63.5773,63.6644,9900.0
2012-08-27 13:30:00,73.11,73.13,73.0,73.0,5500.0,63.6644,63.6818,63.5686,63.5686,5500.0
2012-08-27 14:00:00,73.0,73.05,72.91,72.98,6000.0,63.5686,63.6122,63.4903,63.5512,6000.0
2012-08-27 14:30:00,73.03,73.12,73.0,73.05,5800.0,63.5948,63.6731,63.5686,63.6122,5800.0
2012-08-27 15:00:00,73.06,73.06,72.87,72.92,10000.0,63.6209,63.6209,63.4554,63.499,10000.0
2012-08-27 15:30:00,72.89,72.91,72.79,72.9,8200.0,63.4728,63.4903,63.3858,63.4816,8200.0
2012-08-28 09:30:00,72.82,73.0,72.67,72.67,7900.0,63.4119,63.5686,63.2813,63.2813,7900.0
2012-08-28 10:00:00,72.6,73.02,72.56,72.95,13100.0,63.2203,63.586,63.1855,63.5251,13100.0
2012-08-28 10:30:00,72.96,73.0,72.8,72.82,10100.0,63.5338,63.5686,63.3945,63.4119,10100.0
2012-08-28 11:00:00,72.77,72.82,72.75,72.79,6800.0,63.3683,63.4119,63.3509,63.3858,6800.0
2012-08-28 11:30:00,72.79,73.04,72.78,73.04,4400.0,63.3858,63.6035,63.3771,63.6035,4400.0
2012-08-28 12:00:00,73.02,73.11,73.02,73.11,1700.0,63.586,63.6644,63.586,63.6644,1700.0
2012-08-28 12:30:00,73.06,73.06,72.99,73.04,8500.0,63.6209,63.6209,63.5599,63.6035,8500.0
2012-08-28 13:00:00,73.07,73.07,72.93,72.96,3900.0,63.6296,63.6296,63.5077,63.5338,3900.0
2012-08-28 13:30:00,72.94,72.98,72.89,72.92,5300.0,63.5164,63.5512,63.4728,63.499,5300.0
2012-08-28 14:00:00,72.89,72.97,72.87,72.97,12000.0,63.4728,63.5425,63.4554,63.5425,12000.0
2012-08-28 14:30:00,72.99,72.99,72.84,72.89,13700.0,63.5599,63.5599,63.4293,63.4728,13700.0
2012-08-28 15:00:00,72.9,73.04,72.86,72.9,25000.0,63.4816,63.6035,63.4467,63.4816,25000.0
2012-08-28 15:30:00,72.89,72.94,72.81,72.83,30400.0,63.4728,63.5164,63.4032,63.4206,30400.0
2012-08-29 09:30:00,73.01,73.14,72.94,72.96,5600.0,63.5773,63.6905,63.5164,63.5338,5600.0
2012-08-29 10:00:00,72.98,73.06,72.92,72.94,15600.0,63.5512,63.6209,63.499,63.5164,15600.0
2012-08-29 10:30:00,72.94,72.94,72.64,72.64,3800.0,63.5164,63.5164,63.2551,63.2551,3800.0
2012-08-29 11:00:00,72.69,72.8,72.69,72.76,2000.0,63.2987,63.3945,63.2987,63.3596,2000.0
2012-08-29 11:30:00,72.81,72.94,72.81,72.92,7000.0,63.4032,63.5164,63.4032,63.499,7000.0
2012-08-29 12:00:00,72.91,72.94,72.89,72.94,1400.0,63.4903,63.5164,63.4728,63.5164,1400.0
2012-08-29 12:30:00,72.92,73.01,72.91,73.01,5800.0,63.499,63.5773,63.4903,63.5773,5800.0
2012-08-29 13:00:00,72.96,73.11,72.96,73.11,6500.0,63.5338,63.6644,63.5338,63.6644,6500.0
2012-08-29 13:30:00,73.09,73.15,73.05,73.13,5900.0,63.647,63.6993,63.6122,63.6818,5900.0
2012-08-29 14:00:00,73.11,73.18,73.09,73.14,4100.0,63.6644,63.7254,63.647,63.6905,4100.0
2012-08-29 14:30:00,73.15,73.16,73.06,73.09,3100.0,63.6993,63.708,63.6209,63.647,3100.0
2012-08-29 15:00:00,73.05,73.13,73.05,73.1,17600.0,63.6122,63.6818,63.6122,63.6557,17600.0
2012-08-29 15:30:00,73.08,73.12,73.01,73.01,5700.0,63.6383,63.6731,63.5773,63.5773,5700.0
2012-08-30 09:30:00,72.77,72.77,72.5,72.57,12500.0,63.3683,63.3683,63.1332,63.1942,12500.0
2012-08-30 10:00:00,72.46,72.49,72.25,72.27,27200.0,63.0984,63.1245,62.9155,62.9329,27200.0
2012-08-30 10:30:00,72.21,72.26,72.1,72.19,14800.0,62.8807,62.9242,62.7849,62.8633,14800.0
2012-08-30 11:00:00,72.22,72.31,72.18,72.31,10900.0,62.8894,62.9678,62.8546,62.9678,10900.0
2012-08-30 11:30:00,72.29,72.29,72.22,72.22,10200.0,62.9504,62.9504,62.8894,62.8894,10200.0
2012-08-30 12:00:00,72.22,72.24,72.13,72.13,5600.0,62.8894,62.9068,62.811,62.811,5600.0
2012-08-30 12:30:00,72.22,72.22,72.17,72.19,1900.0,62.8894,62.8894,62.8459,62.8633,1900.0
2012-08-30 13:00:00,72.15,72.15,72.0,72.06,7500.0,62.8284,62.8284,62.6978,62.7501,7500.0
2012-08-30 13:30:00,72.07,72.15,72.06,72.15,2300.0,62.7588,62.8284,62.7501,62.8284,2300.0
2012-08-30 14:00:00,72.16,72.27,72.14,72.19,2400.0,62.8372,62.9329,62.8197,62.8633,2400.0
2012-08-30 14:30:00,72.2,72.23,72.13,72.2,3100.0,62.872,62.8981,62.811,62.872,3100.0
2012-08-30 15:00:00,72.25,72.28,72.19,72.19,6500.0,62.9155,62.9417,62.8633,62.8633,6500.0
2012-08-30 15:30:00,72.28,72.33,72.06,72.09,13500.0,62.9417,62.9852,62.7501,62.7762,13500.0
2012-08-31 09:30:00,72.63,72.77,72.37,72.44,10000.0,63.2464,63.3683,63.02,63.081,10000.0
2012-08-31 10:00:00,72.37,72.51,71.85,72.46,10800.0,63.02,63.1419,62.5672,63.0984,10800.0
2012-08-31 10:30:00,72.34,72.7,72.27,72.69,8700.0,62.9939,63.3074,62.9329,63.2987,8700.0
2012-08-31 11:00:00,72.8,72.83,72.75,72.83,8600.0,63.3945,63.4206,63.3509,63.4206,8600.0
2012-08-31 11:30:00,72.78,72.78,72.66,72.66,6200.0,63.3771,63.3771,63.2726,63.2726,6200.0
2012-08-31 12:00:00,72.63,72.67,72.32,72.48,4300.0,63.2464,63.2813,62.9765,63.1158,4300.0
2012-08-31 12:30:00,72.52,72.54,72.46,72.54,4700.0,63.1506,63.1681,63.0984,63.1681,4700.0
2012-08-31 13:00:00,72.48,72.49,72.27,72.32,3600.0,63.1158,63.1245,62.9329,62.9765,3600.0
2012-08-31 13:30:00,72.3,72.48,72.3,72.45,3200.0,62.9591,63.1158,62.9591,63.0897,3200.0
2012-08-31 14:00:00,72.46,72.68,72.43,72.63,5300.0,63.0984,63.29,63.0723,63.2464,5300.0
2012-08-31 14:30:00,72.69,72.69,72.59,72.64,5400.0,63.2987,63.2987,63.2116,63.2551,5400.0
2012-08-31 15:00:00,72.63,72.63,72.45,72.52,4200.0,63.2464,63.2464,63.0897,63.1506,4200.0
2012-08-31 15:30:00,72.54,72.76,72.48,72.6,10700.0,63.1681,63.3596,63.1158,63.2203,10700.0
2012-09-04 09:30:00,72.66,72.68,72.41,72.6,9600.0,63.2726,63.29,63.0549,63.2203,9600.0
2012-09-04 10:00:00,72.56,72.64,72.25,72.25,4600.0,63.1855,63.2551,62.9155,62.9155,4600.0
2012-09-04 10:30:00,72.2,72.22,71.88,71.97,12000.0,62.872,62.8894,62.5933,62.6717,12000.0
2012-09-04 11:00:00,71.97,72.07,71.94,72.07,8100.0,62.6717,62.7588,62.6456,62.7588,8100.0
2012-09-04 11:30:00,72.08,72.16,72.02,72.16,5900.0,62.7675,62.8372,62.7152,62.8372,5900.0
2012-09-04 12:00:00,72.16,72.16,72.03,72.08,12000.0,62.8372,62.8372,62.724,62.7675,12000.0
2012-09-04 12:30:00,72.05,72.23,72.05,72.23,4100.0,62.7414,62.8981,62.7414,62.8981,4100.0
2012-09-04 13:00:00,72.25,72.3,72.21,72.3,4500.0,62.9155,62.9591,62.8807,62.9591,4500.0
2012-09-04 13:30:00,72.29,72.32,72.23,72.25,4000.0,62.9504,62.9765,62.8981,62.9155,4000.0
2012-09-04 14:00:00,72.3,72.62,72.25,72.62,3100.0,62.9591,63.2377,62.9155,63.2377,3100.0
2012-09-04 14:30:00,72.65,72.87,72.65,72.77,16000.0,63.2639,63.4554,63.2639,63.3683,16000.0
2012-09-04 15:00:00,72.75,72.83,72.7,72.83,6100.0,63.3509,63.4206,63.3074,63.4206,6100.0
2012-09-04 15:30:00,72.79,72.79,72.64,72.67,15000.0,63.3858,63.3858,63.2551,63.2813,15000.0
2012-09-05 09:30:00,72.62,72.72,72.37,72.68,12800.0,63.2377,63.3248,63.02,63.29,12800.0
2012-09-05 10:00:00,72.67,72.89,72.65,72.85,6800.0,63.2813,63.4728,63.2639,63.438,6800.0
2012-09-05 10:30:00,72.89,72.89,72.58,72.58,5100.0,63.4728,63.4728,63.2029,63.2029,5100.0
2012-09-05 11:00:00,72.54,72.8,72.47,72.8,8200.0,63.1681,63.3945,63.1071,63.3945,8200.0
2012-09-05 11:30:00,72.79,72.85,72.75,72.77,12900.0,63.3858,63.438,63.3509,63.3683,12900.0
2012-09-05 12:00:00,72.76,72.87,72.76,72.84,32500.0,63.3596,63.4554,63.3596,63.4293,32500.0
2012-09-05 12:30:00,72.85,72.9,72.78,72.88,19300.0,63.438,63.4816,63.3771,63.4641,19300.0
2012-09-05 13:00:00,72.89,72.89,72.82,72.83,4000.0,63.4728,63.4728,63.4119,63.4206,4000.0
2012-09-05 13:30:00,72.82,72.82,72.56,72.65,6800.0,63.4119,63.4119,63.1855,63.2639,6800.0
2012-09-05 14:00:00,72.67,72.7,72.6,72.68,7000.0,63.2813,63.3074,63.2203,63.29,7000.0
2012-09-05 14:30:00,72.7,72.77,72.68,72.72,4800.0,63.3074,63.3683,63.29,63.3248,4800.0
2012-09-05 15:00:00,72.72,72.72,72.59,72.62,6600.0,63.3248,63.3248,63.2116,63.2377,6600.0
2012-09-05 15:30:00,72.6,72.68,72.54,72.57,15800.0,63.2203,63.29,63.1681,63.1942,15800.0
2012-09-06 09:30:00,73.07,73.41,73.07,73.4,59200.0,63.6296,63.9257,63.6296,63.917,59200.0
2012-09-06 10:00:00,73.49,73.78,73.49,73.76,15800.0,63.9953,64.2479,63.9953,64.2304,15800.0
2012-09-06 10:30:00,73.77,73.95,73.75,73.94,14000.0,64.2392,64.3959,64.2217,64.3872,14000.0
2012-09-06 11:00:00,73.94,73.98,73.85,73.93,13100.0,64.3872,64.422,64.3088,64.3785,13100.0
2012-09-06 11:30:00,73.93,74.13,73.93,74.13,9100.0,64.3785,64.5526,64.3785,64.5526,9100.0
2012-09-06 12:00:00,74.12,74.23,74.1,74.14,16300.0,64.5439,64.6397,64.5265,64.5613,16300.0
2012-09-06 12:30:00,74.15,74.18,74.11,74.14,13900.0,64.5701,64.5962,64.5352,64.5613,13900.0
2012-09-06 13:00:00,74.11,74.17,74.11,74.17,7400.0,64.5352,64.5875,64.5352,64.5875,7400.0
2012-09-06 13:30:00,74.16,74.24,74.15,74.22,14000.0,64.5788,64.6484,64.5701,64.631,14000.0
2012-09-06 14:00:00,74.22,74.22,74.12,74.18,14800.0,64.631,64.631,64.5439,64.5962,14800.0
2012-09-06 14:30:00,74.17,74.31,74.14,74.24,10300.0,64.5875,64.7094,64.5613,64.6484,10300.0
2012-09-06 15:00:00,74.22,74.24,74.12,74.19,3800.0,64.631,64.6484,64.5439,64.6049,3800.0
2012-09-06 15:30:00,74.17,74.32,74.15,74.3,82200.0,64.5875,64.7181,64.5701,64.7007,82200.0
2012-09-07 09:30:00,74.2,74.33,73.86,74.11,32600.0,64.6136,64.7268,64.3175,64.5352,32600.0
2012-09-07 10:00:00,74.13,74.38,74.11,74.22,17100.0,64.5526,64.7703,64.5352,64.631,17100.0
2012-09-07 10:30:00,74.19,74.33,74.19,74.3,5700.0,64.6049,64.7268,64.6049,64.7007,5700.0
2012-09-07 11:00:00,74.25,74.27,74.16,74.27,7600.0,64.6571,64.6746,64.5788,64.6746,7600.0
2012-09-07 11:30:00,74.23,74.25,74.21,74.21,2100.0,64.6397,64.6571,64.6223,64.6223,2100.0
2012-09-07 12:00:00,74.25,74.26,74.16,74.17,12800.0,64.6571,64.6658,64.5788,64.5875,12800.0
2012-09-07 12:30:00,74.16,74.29,74.16,74.28,33500.0,64.5788,64.692,64.5788,64.6833,33500.0
2012-09-07 13:00:00,74.27,74.28,74.19,74.24,18200.0,64.6746,64.6833,64.6049,64.6484,18200.0
2012-09-07 13:30:00,74.23,74.23,74.12,74.13,16200.0,64.6397,64.6397,64.5439,64.5526,16200.0
2012-09-07 14:00:00,74.11,74.24,74.11,74.23,35500.0,64.5352,64.6484,64.5352,64.6397,35500.0
2012-09-07 14:30:00,74.24,74.29,74.22,74.26,44300.0,64.6484,64.692,64.631,64.6658,44300.0
2012-09-07 15:00:00,74.23,74.23,74.15,74.18,17900.0,64.6397,64.6397,64.5701,64.5962,17900.0
2012-09-07 15:30:00,74.2,74.28,74.17,74.28,26500.0,64.6136,64.6833,64.5875,64.6833,26500.0
2012-09-10 09:30:00,74.13,74.24,74.0,74.08,5200.0,64.5526,64.6484,64.4394,64.5091,5200.0
2012-09-10 10:00:00,74.05,74.14,73.97,74.09,5500.0,64.483,64.5613,64.4133,64.5178,5500.0
2012-09-10 10:30:00,73.97,73.97,73.78,73.87,6100.0,64.4133,64.4133,64.2479,64.3262,6100.0
2012-09-10 11:00:00,73.89,74.02,73.86,73.96,5900.0,64.3436,64.4569,64.3175,64.4046,5900.0
2012-09-10 11:30:00,73.96,74.06,73.94,74.05,4000.0,64.4046,64.4917,64.3872,64.483,4000.0
2012-09-10 12:00:00,74.03,74.03,73.88,73.91,3100.0,64.4656,64.4656,64.3349,64.3611,3100.0
2012-09-10 12:30:00,73.9,73.95,73.81,73.94,34700.0,64.3524,64.3959,64.274,64.3872,34700.0
2012-09-10 13:00:00,73.93,74.0,73.92,73.96,8700.0,64.3785,64.4394,64.3698,64.4046,8700.0
2012-09-10 13:30:00,73.98,73.98,73.68,73.68,10100.0,64.422,64.422,64.1608,64.1608,10100.0
2012-09-10 14:00:00,73.68,73.78,73.68,73.73,17800.0,64.1608,64.2479,64.1608,64.2043,17800.0
2012-09-10 14:30:00,73.72,73.75,73.54,73.56,7900.0,64.1956,64.2217,64.0389,64.0563,7900.0
2012-09-10 15:00:00,73.54,73.59,73.49,73.59,14500.0,64.0389,64.0824,63.9953,64.0824,14500.0
2012-09-10 15:30:00,73.55,73.58,73.36,73.37,22000.0,64.0476,64.0737,63.8821,63.8908,22000.0
2012-09-11 09:30:00,73.5,73.72,73.38,73.66,18600.0,64.004,64.1956,63.8995,64.1434,18600.0
2012-09-11 10:00:00,73.71,73.71,73.45,73.54,2300.0,64.1869,64.1869,63.9605,64.0389,2300.0
2012-09-11 10:30:00,73.56,73.73,73.56,73.69,13700.0,64.0563,64.2043,64.0563,64.1695,13700.0
2012-09-11 11:00:00,73.74,73.88,73.74,73.85,4800.0,64.213,64.3349,64.213,64.3088,4800.0
2012-09-11 11:30:00,73.87,73.87,73.67,73.7,6200.0,64.3262,64.3262,64.1521,64.1782,6200.0
2012-09-11 12:00:00,73.69,73.78,73.63,73.63,15100.0,64.1695,64.2479,64.1172,64.1172,15100.0
2012-09-11 12:30:00,73.66,73.69,73.57,73.63,6300.0,64.1434,64.1695,64.065,64.1172,6300.0
2012-09-11 13:00:00,73.65,73.76,73.59,73.73,17500.0,64.1347,64.2304,64.0824,64.2043,17500.0
2012-09-11 13:30:00,73.72,73.78,73.69,73.7,15500.0,64.1956,64.2479,64.1695,64.1782,15500.0
2012-09-11 14:00:00,73.69,73.7,73.57,73.66,19800.0,64.1695,64.1782,64.065,64.1434,19800.0
2012-09-11 14:30:00,73.68,73.68,73.38,73.48,21100.0,64.1608,64.1608,63.8995,63.9866,21100.0
2012-09-11 15:00:00,73.51,73.53,73.33,73.37,9300.0,64.0127,64.0302,63.856,63.8908,9300.0
2012-09-11 15:30:00,73.43,73.59,73.38,73.51,11400.0,63.9431,64.0824,63.8995,64.0127,11400.0
2012-09-12 09:30:00,73.8,73.95,73.69,73.69,24400.0,64.2653,64.3959,64.1695,64.1695,24400.0
2012-09-12 10:00:00,73.75,73.76,73.47,73.49,33100.0,64.2217,64.2304,63.9779,63.9953,33100.0
2012-09-12 10:30:00,73.49,73.59,73.37,73.57,15000.0,63.9953,64.0824,63.8908,64.065,15000.0
2012-09-12 11:00:00,73.59,73.72,73.55,73.58,37400.0,64.0824,64.1956,64.0476,64.0737,37400.0
2012-09-12 11:30:00,73.65,73.75,73.62,73.68,6000.0,64.1347,64.2217,64.1085,64.1608,6000.0
2012-09-12 12:00:00,73.7,73.73,73.55,73.68,4200.0,64.1782,64.2043,64.0476,64.1608,4200.0
2012-09-12 12:30:00,73.64,73.71,73.63,73.71,11900.0,64.1259,64.1869,64.1172,64.1869,11900.0
2012-09-12 13:00:00,73.71,73.93,73.6,73.72,5200.0,64.1869,64.3785,64.0911,64.1956,5200.0
2012-09-12 13:30:00,73.75,73.94,73.75,73.81,1700.0,64.2217,64.3872,64.2217,64.274,1700.0
2012-09-12 14:00:00,73.78,73.86,73.68,73.86,8700.0,64.2479,64.3175,64.1608,64.3175,8700.0
2012-09-12 14:30:00,73.85,73.85,73.56,73.56,2800.0,64.3088,64.3088,64.0563,64.0563,2800.0
2012-09-12 15:00:00,73.5,73.57,73.4,73.57,8500.0,64.004,64.065,63.917,64.065,8500.0
2012-09-12 15:30:00,73.6,73.81,73.6,73.81,7600.0,64.0911,64.274,64.0911,64.274,7600.0
2012-09-13 09:30:00,73.88,74.04,73.81,73.97,10100.0,64.3349,64.4743,64.274,64.4133,10100.0
2012-09-13 10:00:00,74.02,74.07,73.88,73.89,3700.0,64.4569,64.5004,64.3349,64.3436,3700.0
2012-09-13 10:30:00,73.91,73.99,73.88,73.97,11000.0,64.3611,64.4307,64.3349,64.4133,11000.0
2012-09-13 11:00:00,73.95,74.04,73.95,73.99,6700.0,64.3959,64.4743,64.3959,64.4307,6700.0
2012-09-13 11:30:00,73.98,74.02,73.93,73.94,9400.0,64.422,64.4569,64.3785,64.3872,9400.0
2012-09-13 12:00:00,73.93,73.99,73.87,73.98,3600.0,64.3785,64.4307,64.3262,64.422,3600.0
2012-09-13 12:30:00,73.96,74.5,73.85,74.44,14000.0,64.4046,64.8748,64.3088,64.8226,14000.0
2012-09-13 13:00:00,74.5,74.66,74.5,74.64,9700.0,64.8748,65.0142,64.8748,64.9967,9700.0
2012-09-13 13:30:00,74.76,74.88,74.72,74.73,8800.0,65.1012,65.2057,65.0664,65.0751,8800.0
2012-09-13 14:00:00,74.72,75.16,74.69,75.14,7800.0,65.0664,65.4496,65.0403,65.4322,7800.0
2012-09-13 14:30:00,75.1,75.1,74.95,74.95,8500.0,65.3973,65.3973,65.2667,65.2667,8500.0
2012-09-13 15:00:00,74.96,75.01,74.82,74.89,24600.0,65.2754,65.3189,65.1535,65.2145,24600.0
2012-09-13 15:30:00,74.92,75.03,74.74,74.84,49300.0,65.2406,65.3364,65.0838,65.1709,49300.0
2012-09-14 09:30:00,75.16,75.66,75.16,75.5,28100.0,65.4496,65.885,65.4496,65.7456,28100.0
2012-09-14 10:00:00,75.54,75.85,75.52,75.67,29200.0,65.7805,66.0504,65.7631,65.8937,29200.0
2012-09-14 10:30:00,75.7,75.7,75.58,75.63,8000.0,65.9198,65.9198,65.8153,65.8588,8000.0
2012-09-14 11:00:00,75.68,75.73,75.6,75.69,8300.0,65.9024,65.9459,65.8327,65.9111,8300.0
2012-09-14 11:30:00,75.66,75.77,75.61,75.66,10600.0,65.885,65.9808,65.8414,65.885,10600.0
2012-09-14 12:00:00,75.68,75.83,75.67,75.81,5400.0,65.9024,66.033,65.8937,66.0156,5400.0
2012-09-14 12:30:00,75.81,75.84,75.77,75.77,8400.0,66.0156,66.0417,65.9808,65.9808,8400.0
2012-09-14 13:00:00,75.76,75.78,75.55,75.55,4700.0,65.972,65.9895,65.7892,65.7892,4700.0
2012-09-14 13:30:00,75.6,75.66,75.5,75.59,5900.0,65.8327,65.885,65.7456,65.824,5900.0
2012-09-14 14:00:00,75.6,75.65,75.52,75.62,4400.0,65.8327,65.8763,65.7631,65.8501,4400.0
2012-09-14 14:30:00,75.61,75.73,75.57,75.7,13800.0,65.8414,65.9459,65.8066,65.9198,13800.0
2012-09-14 15:00:00,75.69,75.69,75.45,75.47,3400.0,65.9111,65.9111,65.7021,65.7195,3400.0
2012-09-14 15:30:00,75.49,75.57,75.41,75.57,31300.0,65.7369,65.8066,65.6673,65.8066,31300.0
2012-09-17 09:30:00,75.7,75.7,75.34,75.38,23900.0,65.9198,65.9198,65.6063,65.6411,23900.0
2012-09-17 10:00:00,75.37,75.59,75.35,75.56,10000.0,65.6324,65.824,65.615,65.7979,10000.0
2012-09-17 10:30:00,75.56,75.57,75.44,75.49,5100.0,65.7979,65.8066,65.6934,65.7369,5100.0
2012-09-17 11:00:00,75.49,75.52,75.38,75.41,3600.0,65.7369,65.7631,65.6411,65.6673,3600.0
2012-09-17 11:30:00,75.42,75.5,75.38,75.44,6600.0,65.676,65.7456,65.6411,65.6934,6600.0
2012-09-17 12:00:00,75.44,75.48,75.44,75.48,3600.0,65.6934,65.7282,65.6934,65.7282,3600.0
2012-09-17 12:30:00,75.47,75.47,75.4,75.4,3600.0,65.7195,65.7195,65.6586,65.6586,3600.0
2012-09-17 13:00:00,75.42,75.43,75.38,75.38,1600.0,65.676,65.6847,65.6411,65.6411,1600.0
2012-09-17 13:30:00,75.4,75.4,75.33,75.34,4300.0,65.6586,65.6586,65.5976,65.6063,4300.0
2012-09-17 14:00:00,75.36,75.36,75.25,75.35,4700.0,65.6237,65.6237,65.5279,65.615,4700.0
2012-09-17 14:30:00,75.35,75.4,75.3,75.35,7400.0,65.615,65.6586,65.5715,65.615,7400.0
2012-09-17 15:00:00,75.36,75.36,75.22,75.24,19400.0,65.6237,65.6237,65.5018,65.5192,19400.0
2012-09-17 15:30:00,75.28,75.5,75.27,75.5,33600.0,65.5541,65.7456,65.5454,65.7456,33600.0
2012-09-18 09:30:00,75.22,75.44,75.22,75.44,7800.0,65.5018,65.6934,65.5018,65.6934,7800.0
2012-09-18 10:00:00,75.53,75.53,75.36,75.41,2500.0,65.7718,65.7718,65.6237,65.6673,2500.0
2012-09-18 10:30:00,75.42,75.5,75.36,75.42,4200.0,65.676,65.7456,65.6237,65.676,4200.0
2012-09-18 11:00:00,75.47,75.54,75.4,75.45,7900.0,65.7195,65.7805,65.6586,65.7021,7900.0
2012-09-18 11:30:00,75.43,75.47,75.41,75.41,5000.0,65.6847,65.7195,65.6673,65.6673,5000.0
2012-09-18 12:00:00,75.44,75.44,75.29,75.32,1600.0,65.6934,65.6934,65.5628,65.5889,1600.0
2012-09-18 12:30:00,75.35,75.43,75.34,75.39,11000.0,65.615,65.6847,65.6063,65.6499,11000.0
2012-09-18 13:00:00,75.38,75.4,75.31,75.38,3300.0,65.6411,65.6586,65.5802,65.6411,3300.0
2012-09-18 13:30:00,75.37,75.39,75.33,75.34,2600.0,65.6324,65.6499,65.5976,65.6063,2600.0
2012-09-18 14:00:00,75.39,75.41,75.34,75.39,2600.0,65.6499,65.6673,65.6063,65.6499,2600.0
2012-09-18 14:30:00,75.38,75.4,75.33,75.39,8600.0,65.6411,65.6586,65.5976,65.6499,8600.0
2012-09-18 15:00:00,75.38,75.46,75.37,75.41,4600.0,65.6411,65.7108,65.6324,65.6673,4600.0
2012-09-18 15:30:00,75.5,75.5,75.41,75.48,9000.0,65.7456,65.7456,65.6673,65.7282,9000.0
2012-09-19 09:30:00,75.72,75.72,75.29,75.4,8300.0,65.9372,65.9372,65.5628,65.6586,8300.0
2012-09-19 10:00:00,75.41,75.53,75.37,75.45,36300.0,65.6673,65.7718,65.6324,65.7021,36300.0
2012-09-19 10:30:00,75.35,75.4,75.28,75.4,10600.0,65.615,65.6586,65.5541,65.6586,10600.0
2012-09-19 11:00:00,75.38,75.54,75.38,75.47,12300.0,65.6411,65.7805,65.6411,65.7195,12300.0
2012-09-19 11:30:00,75.45,75.56,75.45,75.52,8200.0,65.7021,65.7979,65.7021,65.7631,8200.0
2012-09-19 12:00:00,75.5,75.51,75.47,75.51,1500.0,65.7456,65.7543,65.7195,65.7543,1500.0
2012-09-19 12:30:00,75.59,75.6,75.55,75.6,2800.0,65.824,65.8327,65.7892,65.8327,2800.0
2012-09-19 13:00:00,75.57,75.57,75.52,75.52,1900.0,65.8066,65.8066,65.7631,65.7631,1900.0
2012-09-19 13:30:00,75.56,75.56,75.43,75.45,20300.0,65.7979,65.7979,65.6847,65.7021,20300.0
2012-09-19 14:00:00,75.48,75.58,75.46,75.54,5600.0,65.7282,65.8153,65.7108,65.7805,5600.0
2012-09-19 14:30:00,75.57,75.62,75.53,75.62,12900.0,65.8066,65.8501,65.7718,65.8501,12900.0
2012-09-19 15:00:00,75.6,75.65,75.55,75.61,15300.0,65.8327,65.8763,65.7892,65.8414,15300.0
2012-09-19 15:30:00,75.52,75.56,75.45,75.47,4400.0,65.7631,65.7979,65.7021,65.7195,4400.0
2012-09-20 09:30:00,75.07,75.2,74.8,74.89,16200.0,65.3712,65.4844,65.1361,65.2145,16200.0
2012-09-20 10:00:00,74.84,75.01,74.84,74.92,3000.0,65.1709,65.3189,65.1709,65.2406,3000.0
2012-09-20 10:30:00,74.95,75.15,74.94,75.05,3700.0,65.2667,65.4409,65.258,65.3538,3700.0
2012-09-20 11:00:00,75.17,75.17,75.05,75.13,2600.0,65.4583,65.4583,65.3538,65.4234,2600.0
2012-09-20 11:30:00,75.06,75.12,75.06,75.1,2300.0,65.3625,65.4147,65.3625,65.3973,2300.0
2012-09-20 12:00:00,75.1,75.15,74.94,74.95,3500.0,65.3973,65.4409,65.258,65.2667,3500.0
2012-09-20 12:30:00,74.95,74.98,74.88,74.94,4200.0,65.2667,65.2928,65.2057,65.258,4200.0
2012-09-20 13:00:00,74.94,75.0,74.94,75.0,5800.0,65.258,65.3102,65.258,65.3102,5800.0
2012-09-20 13:30:00,75.08,75.11,75.03,75.06,4300.0,65.3799,65.406,65.3364,65.3625,4300.0
2012-09-20 14:00:00,75.02,75.11,74.98,75.09,9900.0,65.3277,65.406,65.2928,65.3886,9900.0
2012-09-20 14:30:00,75.16,75.16,75.05,75.1,3800.0,65.4496,65.4496,65.3538,65.3973,3800.0
2012-09-20 15:00:00,75.13,75.19,75.13,75.19,500.0,65.4234,65.4757,65.4234,65.4757,500.0
2012-09-20 15:30:00,75.21,75.21,74.98,75.19,27800.0,65.4931,65.4931,65.2928,65.4757,27800.0
2012-09-21 09:30:00,75.68,75.73,75.58,75.61,11100.0,65.9024,65.9459,65.8153,65.8414,11100.0
2012-09-21 10:00:00,75.6,75.65,75.52,75.62,12700.0,65.8327,65.8763,65.7631,65.8501,12700.0
2012-09-21 10:30:00,75.65,75.68,75.51,75.51,6000.0,65.8763,65.9024,65.7543,65.7543,6000.0
2012-09-21 11:00:00,75.52,75.56,75.41,75.48,11000.0,65.7631,65.7979,65.6673,65.7282,11000.0
2012-09-21 11:30:00,75.47,75.53,75.46,75.49,3300.0,65.7195,65.7718,65.7108,65.7369,3300.0
2012-09-21 12:00:00,75.51,75.56,75.42,75.42,3300.0,65.7543,65.7979,65.676,65.676,3300.0
2012-09-21 12:30:00,75.49,75.55,75.47,75.54,2300.0,65.7369,65.7892,65.7195,65.7805,2300.0
2012-09-21 13:00:00,75.55,75.58,75.52,75.54,2000.0,65.7892,65.8153,65.7631,65.7805,2000.0
2012-09-21 13:30:00,75.48,75.55,75.46,75.5,8100.0,65.7282,65.7892,65.7108,65.7456,8100.0
2012-09-21 14:00:00,75.49,75.49,75.29,75.36,15600.0,65.7369,65.7369,65.5628,65.6237,15600.0
2012-09-21 14:30:00,75.34,75.35,75.3,75.35,4800.0,65.6063,65.615,65.5715,65.615,4800.0
2012-09-21 15:00:00,75.35,75.4,75.31,75.31,1600.0,65.615,65.6586,65.5802,65.5802,1600.0
2012-09-21 15:30:00,75.31,75.38,75.22,75.26,22000.0,65.5802,65.6411,65.5018,65.5366,22000.0
2012-09-24 09:30:00,74.7,74.71,74.35,74.68,24100.0,65.049,65.0577,64.7442,65.0316,24100.0
2012-09-24 10:00:00,74.71,74.74,74.46,74.51,6100.0,65.0577,65.0838,64.84,64.8835,6100.0
2012-09-24 10:30:00,74.51,74.72,74.47,74.72,13600.0,64.8835,65.0664,64.8487,65.0664,13600.0
2012-09-24 11:00:00,74.75,74.76,74.57,74.57,11400.0,65.0925,65.1012,64.9358,64.9358,11400.0
2012-09-24 11:30:00,74.61,74.62,74.47,74.55,18000.0,64.9706,64.9793,64.8487,64.9184,18000.0
2012-09-24 12:00:00,74.55,74.57,74.46,74.46,8700.0,64.9184,64.9358,64.84,64.84,8700.0
2012-09-24 12:30:00,74.46,74.51,74.4,74.47,11200.0,64.84,64.8835,64.7878,64.8487,11200.0
2012-09-24 13:00:00,74.49,74.49,74.42,74.43,7300.0,64.8661,64.8661,64.8052,64.8139,7300.0
2012-09-24 13:30:00,74.42,74.42,74.28,74.33,7800.0,64.8052,64.8052,64.6833,64.7268,7800.0
2012-09-24 14:00:00,74.33,74.56,74.3,74.54,10300.0,64.7268,64.9271,64.7007,64.9097,10300.0
2012-09-24 14:30:00,74.6,74.75,74.53,74.7,11100.0,64.9619,65.0925,64.901,65.049,11100.0
2012-09-24 15:00:00,74.66,74.72,74.63,74.72,9100.0,65.0142,65.0664,64.988,65.0664,9100.0
2012-09-24 15:30:00,74.67,74.68,74.53,74.62,11000.0,65.0229,65.0316,64.901,64.9793,11000.0
2012-09-25 09:30:00,74.85,74.85,74.47,74.5,6000.0,65.1796,65.1796,64.8487,64.8748,6000.0
2012-09-25 10:00:00,74.57,74.74,74.52,74.71,5400.0,64.9358,65.0838,64.8923,65.0577,5400.0
2012-09-25 10:30:00,74.63,74.7,74.58,74.63,7300.0,64.988,65.049,64.9445,64.988,7300.0
2012-09-25 11:00:00,74.62,74.79,74.62,74.7,8600.0,64.9793,65.1274,64.9793,65.049,8600.0
2012-09-25 11:30:00,74.7,74.74,74.62,74.62,5000.0,65.049,65.0838,64.9793,64.9793,5000.0
2012-09-25 12:00:00,74.62,74.66,74.47,74.48,7200.0,64.9793,65.0142,64.8487,64.8574,7200.0
2012-09-25 12:30:00,74.47,74.49,74.2,74.35,7400.0,64.8487,64.8661,64.6136,64.7442,7400.0
2012-09-25 13:00:00,74.29,74.3,74.2,74.25,15600.0,64.692,64.7007,64.6136,64.6571,15600.0
2012-09-25 13:30:00,74.26,74.37,74.22,74.27,3100.0,64.6658,64.7616,64.631,64.6746,3100.0
2012-09-25 14:00:00,74.29,74.3,74.08,74.12,23600.0,64.692,64.7007,64.5091,64.5439,23600.0
2012-09-25 14:30:00,74.09,74.16,73.8,73.8,12700.0,64.5178,64.5788,64.2653,64.2653,12700.0
2012-09-25 15:00:00,73.76,73.78,73.5,73.66,21300.0,64.2304,64.2479,64.004,64.1434,21300.0
2012-09-25 15:30:00,73.73,73.77,73.36,73.4,14800.0,64.2043,64.2392,63.8821,63.917,14800.0
2012-09-26 09:30:00,73.28,73.31,72.78,72.93,15600.0,63.8125,63.8386,63.3771,63.5077,15600.0
2012-09-26 10:00:00,72.89,72.89,72.5,72.5,16100.0,63.4728,63.4728,63.1332,63.1332,16100.0
2012-09-26 10:30:00,72.47,72.54,72.27,72.39,4100.0,63.1071,63.1681,62.9329,63.0374,4100.0
2012-09-26 11:00:00,72.31,72.65,72.31,72.62,5800.0,62.9678,63.2639,62.9678,63.2377,5800.0
2012-09-26 11:30:00,72.58,72.69,72.52,72.68,4300.0,63.2029,63.2987,63.1506,63.29,4300.0
2012-09-26 12:00:00,72.63,72.81,72.63,72.71,4700.0,63.2464,63.4032,63.2464,63.3161,4700.0
2012-09-26 12:30:00,72.73,72.75,72.63,72.71,26300.0,63.3335,63.3509,63.2464,63.3161,26300.0
2012-09-26 13:00:00,72.74,72.98,72.67,72.98,6700.0,63.3422,63.5512,63.2813,63.5512,6700.0
2012-09-26 13:30:00,72.95,72.98,72.77,72.77,3900.0,63.5251,63.5512,63.3683,63.3683,3900.0
2012-09-26 14:00:00,72.89,73.03,72.85,72.97,4000.0,63.4728,63.5948,63.438,63.5425,4000.0
2012-09-26 14:30:00,72.98,73.03,72.84,72.96,4200.0,63.5512,63.5948,63.4293,63.5338,4200.0
2012-09-26 15:00:00,72.87,72.87,72.72,72.75,5300.0,63.4554,63.4554,63.3248,63.3509,5300.0
2012-09-26 15:30:00,72.75,72.82,72.67,72.79,10300.0,63.3509,63.4119,63.2813,63.3858,10300.0
2012-09-27 09:30:00,72.97,73.11,72.88,73.02,11100.0,63.5425,63.6644,63.4641,63.586,11100.0
2012-09-27 10:00:00,72.83,73.12,72.83,73.11,11300.0,63.4206,63.6731,63.4206,63.6644,11300.0
2012-09-27 10:30:00,73.11,73.31,73.06,73.24,7800.0,63.6644,63.8386,63.6209,63.7776,7800.0
2012-09-27 11:00:00,73.25,73.28,73.15,73.16,11600.0,63.7863,63.8125,63.6993,63.708,11600.0
2012-09-27 11:30:00,73.21,73.5,73.21,73.5,2900.0,63.7515,64.004,63.7515,64.004,2900.0
2012-09-27 12:00:00,73.51,73.83,73.51,73.77,2500.0,64.0127,64.2914,64.0127,64.2392,2500.0
2012-09-27 12:30:00,73.78,73.78,73.68,73.71,6000.0,64.2479,64.2479,64.1608,64.1869,6000.0
2012-09-27 13:00:00,73.75,73.83,73.7,73.83,4700.0,64.2217,64.2914,64.1782,64.2914,4700.0
2012-09-27 13:30:00,73.85,73.98,73.82,73.84,7700.0,64.3088,64.422,64.2827,64.3001,7700.0
2012-09-27 14:00:00,73.89,73.95,73.85,73.93,5400.0,64.3436,64.3959,64.3088,64.3785,5400.0
2012-09-27 14:30:00,73.92,74.05,73.9,73.93,9500.0,64.3698,64.483,64.3524,64.3785,9500.0
2012-09-27 15:00:00,73.96,73.99,73.89,73.99,5900.0,64.4046,64.4307,64.3436,64.4307,5900.0
2012-09-27 15:30:00,73.97,74.02,73.87,73.93,12500.0,64.4133,64.4569,64.3262,64.3785,12500.0
2012-09-28 09:30:00,73.69,74.15,73.51,73.55,8900.0,64.1695,64.5701,64.0127,64.0476,8900.0
2012-09-28 10:00:00,73.55,73.76,73.33,73.38,9500.0,64.0476,64.2304,63.856,63.8995,9500.0
2012-09-28 10:30:00,73.38,73.54,73.37,73.53,4400.0,63.8995,64.0389,63.8908,64.0302,4400.0
2012-09-28 11:00:00,73.53,73.56,73.34,73.4,8900.0,64.0302,64.0563,63.8647,63.917,8900.0
2012-09-28 11:30:00,73.32,73.47,73.27,73.42,6400.0,63.8473,63.9779,63.8037,63.9344,6400.0
2012-09-28 12:00:00,73.44,73.75,73.44,73.56,5300.0,63.9518,64.2217,63.9518,64.0563,5300.0
2012-09-28 12:30:00,73.62,73.67,73.54,73.64,7800.0,64.1085,64.1521,64.0389,64.1259,7800.0
2012-09-28 13:00:00,73.64,73.69,73.51,73.64,3900.0,64.1259,64.1695,64.0127,64.1259,3900.0
2012-09-28 13:30:00,73.68,73.92,73.66,73.72,5700.0,64.1608,64.3698,64.1434,64.1956,5700.0
2012-09-28 14:00:00,73.7,73.77,73.49,73.5,5300.0,64.1782,64.2392,63.9953,64.004,5300.0
2012-09-28 14:30:00,73.49,73.6,73.43,73.59,3900.0,63.9953,64.0911,63.9431,64.0824,3900.0
2012-09-28 15:00:00,73.6,73.63,73.45,73.48,5800.0,64.0911,64.1172,63.9605,63.9866,5800.0
2012-09-28 15:30:00,73.47,73.58,73.32,73.38,25400.0,63.9779,64.0737,63.8473,63.8995,25400.0
2012-10-01 09:30:00,73.67,73.83,73.54,73.59,34300.0,64.1521,64.2914,64.0389,64.0824,34300.0
2012-10-01 10:00:00,73.62,74.11,73.62,73.98,39300.0,64.1085,64.5352,64.1085,64.422,39300.0
2012-10-01 10:30:00,73.86,73.95,73.75,73.81,5500.0,64.3175,64.3959,64.2217,64.274,5500.0
2012-10-01 11:00:00,73.91,74.01,73.87,73.95,16500.0,64.3611,64.4481,64.3262,64.3959,16500.0
2012-10-01 11:30:00,73.84,73.93,73.68,73.74,43000.0,64.3001,64.3785,64.1608,64.213,43000.0
2012-10-01 12:00:00,73.73,73.75,73.65,73.67,18300.0,64.2043,64.2217,64.1347,64.1521,18300.0
2012-10-01 12:30:00,73.7,73.7,73.37,73.44,24500.0,64.1782,64.1782,63.8908,63.9518,24500.0
2012-10-01 13:00:00,73.48,73.49,73.22,73.37,22100.0,63.9866,63.9953,63.7602,63.8908,22100.0
2012-10-01 13:30:00,73.36,73.47,73.15,73.47,62300.0,63.8821,63.9779,63.6993,63.9779,62300.0
2012-10-01 14:00:00,73.45,73.5,73.32,73.38,19600.0,63.9605,64.004,63.8473,63.8995,19600.0
2012-10-01 14:30:00,73.4,73.5,73.34,73.47,28500.0,63.917,64.004,63.8647,63.9779,28500.0
2012-10-01 15:00:00,73.46,73.46,72.95,73.12,26300.0,63.9692,63.9692,63.5251,63.6731,26300.0
2012-10-01 15:30:00,73.08,73.2,73.04,73.14,14700.0,63.6383,63.7428,63.6035,63.6905,14700.0
2012-10-02 09:30:00,73.43,73.61,73.29,73.39,9800.0,63.9431,64.0998,63.8212,63.9082,9800.0
2012-10-02 10:00:00,73.32,73.59,73.12,73.46,17100.0,63.8473,64.0824,63.6731,63.9692,17100.0
2012-10-02 10:30:00,73.59,73.59,73.29,73.31,5100.0,64.0824,64.0824,63.8212,63.8386,5100.0
2012-10-02 11:00:00,73.33,73.33,73.15,73.17,4000.0,63.856,63.856,63.6993,63.7167,4000.0
2012-10-02 11:30:00,73.2,73.33,72.99,73.07,10300.0,63.7428,63.856,63.5599,63.6296,10300.0
2012-10-02 12:00:00,72.97,73.2,72.97,73.11,8000.0,63.5425,63.7428,63.5425,63.6644,8000.0
2012-10-02 12:30:00,73.09,73.16,73.04,73.07,6000.0,63.647,63.708,63.6035,63.6296,6000.0
2012-10-02 13:00:00,73.08,73.1,73.04,73.04,2800.0,63.6383,63.6557,63.6035,63.6035,2800.0
2012-10-02 13:30:00,73.02,73.13,72.99,73.0,4800.0,63.586,63.6818,63.5599,63.5686,4800.0
2012-10-02 14:00:00,72.97,73.01,72.8,72.85,7700.0,63.5425,63.5773,63.3945,63.438,7700.0
2012-10-02 14:30:00,72.83,72.88,72.75,72.76,34600.0,63.4206,63.4641,63.3509,63.3596,34600.0
2012-10-02 15:00:00,72.81,73.15,72.76,73.14,8700.0,63.4032,63.6993,63.3596,63.6905,8700.0
2012-10-02 15:30:00,73.18,73.35,73.14,73.33,24100.0,63.7254,63.8734,63.6905,63.856,24100.0
2012-10-03 09:30:00,73.56,73.68,73.35,73.38,5900.0,64.0563,64.1608,63.8734,63.8995,5900.0
2012-10-03 10:00:00,73.46,73.67,73.16,73.57,12800.0,63.9692,64.1521,63.708,64.065,12800.0
2012-10-03 10:30:00,73.64,73.64,73.44,73.44,4900.0,64.1259,64.1259,63.9518,63.9518,4900.0
2012-10-03 11:00:00,73.44,73.76,73.44,73.71,1900.0,63.9518,64.2304,63.9518,64.1869,1900.0
2012-10-03 11:30:00,73.7,73.78,73.61,73.75,8700.0,64.1782,64.2479,64.0998,64.2217,8700.0
2012-10-03 12:00:00,73.68,73.72,73.67,73.72,2300.0,64.1608,64.1956,64.1521,64.1956,2300.0
2012-10-03 12:30:00,73.77,73.79,73.65,73.7,3800.0,64.2392,64.2566,64.1347,64.1782,3800.0
2012-10-03 13:00:00,73.69,73.69,73.62,73.69,1700.0,64.1695,64.1695,64.1085,64.1695,1700.0
2012-10-03 13:30:00,73.64,73.66,73.44,73.45,4900.0,64.1259,64.1434,63.9518,63.9605,4900.0
2012-10-03 14:00:00,73.45,73.51,73.34,73.34,2900.0,63.9605,64.0127,63.8647,63.8647,2900.0
2012-10-03 14:30:00,73.36,73.5,73.36,73.4,5800.0,63.8821,64.004,63.8821,63.917,5800.0
2012-10-03 15:00:00,73.4,73.59,73.37,73.59,10200.0,63.917,64.0824,63.8908,64.0824,10200.0
2012-10-03 15:30:00,73.57,73.66,73.46,73.59,9900.0,64.065,64.1434,63.9692,64.0824,9900.0
2012-10-04 09:30:00,73.63,73.72,73.22,73.4,15100.0,64.1172,64.1956,63.7602,63.917,15100.0
2012-10-04 10:00:00,73.34,73.68,73.34,73.62,3400.0,63.8647,64.1608,63.8647,64.1085,3400.0
2012-10-04 10:30:00,73.69,73.69,73.59,73.62,5700.0,64.1695,64.1695,64.0824,64.1085,5700.0
2012-10-04 11:00:00,73.65,73.65,73.39,73.41,8900.0,64.1347,64.1347,63.9082,63.9257,8900.0
2012-10-04 11:30:00,73.36,73.54,73.36,73.54,5400.0,63.8821,64.0389,63.8821,64.0389,5400.0
2012-10-04 12:00:00,73.5,73.72,73.42,73.64,8800.0,64.004,64.1956,63.9344,64.1259,8800.0
2012-10-04 12:30:00,73.68,73.69,73.54,73.54,2000.0,64.1608,64.1695,64.0389,64.0389,2000.0
2012-10-04 13:00:00,73.58,73.66,73.55,73.62,6700.0,64.0737,64.1434,64.0476,64.1085,6700.0
2012-10-04 13:30:00,73.61,73.7,73.6,73.7,3400.0,64.0998,64.1782,64.0911,64.1782,3400.0
2012-10-04 14:00:00,73.6,73.64,73.55,73.61,8500.0,64.0911,64.1259,64.0476,64.0998,8500.0
2012-10-04 14:30:00,73.67,73.76,73.6,73.74,8300.0,64.1521,64.2304,64.0911,64.213,8300.0
2012-10-04 15:00:00,73.72,73.89,73.72,73.75,6700.0,64.1956,64.3436,64.1956,64.2217,6700.0
2012-10-04 15:30:00,73.83,73.83,73.7,73.76,10700.0,64.2914,64.2914,64.1782,64.2304,10700.0
2012-10-05 09:30:00,74.1,74.1,73.88,74.04,10400.0,64.5265,64.5265,64.3349,64.4743,10400.0
2012-10-05 10:00:00,74.01,74.19,73.96,74.16,8200.0,64.4481,64.6049,64.4046,64.5788,8200.0
2012-10-05 10:30:00,74.19,74.19,73.87,73.87,10600.0,64.6049,64.6049,64.3262,64.3262,10600.0
2012-10-05 11:00:00,73.87,73.89,73.8,73.82,16300.0,64.3262,64.3436,64.2653,64.2827,16300.0
2012-10-05 11:30:00,73.8,73.84,73.67,73.67,1800.0,64.2653,64.3001,64.1521,64.1521,1800.0
2012-10-05 12:00:00,73.67,73.68,73.53,73.64,6200.0,64.1521,64.1608,64.0302,64.1259,6200.0
2012-10-05 12:30:00,73.64,73.77,73.64,73.73,9000.0,64.1259,64.2392,64.1259,64.2043,9000.0
2012-10-05 13:00:00,73.74,73.79,73.58,73.58,1400.0,64.213,64.2566,64.0737,64.0737,1400.0
2012-10-05 13:30:00,73.61,73.7,73.55,73.61,7900.0,64.0998,64.1782,64.0476,64.0998,7900.0
2012-10-05 14:00:00,73.62,73.66,73.52,73.57,7800.0,64.1085,64.1434,64.0214,64.065,7800.0
2012-10-05 14:30:00,73.54,73.56,73.29,73.29,3300.0,64.0389,64.0563,63.8212,63.8212,3300.0
2012-10-05 15:00:00,73.28,73.32,73.2,73.3,6600.0,63.8125,63.8473,63.7428,63.8299,6600.0
2012-10-05 15:30:00,73.2,73.28,73.14,73.28,7000.0,63.7428,63.8125,63.6905,63.8125,7000.0
2012-10-08 09:30:00,72.87,72.92,72.53,72.9,9700.0,63.4554,63.499,63.1594,63.4816,9700.0
2012-10-08 10:00:00,73.0,73.0,72.63,72.63,2400.0,63.5686,63.5686,63.2464,63.2464,2400.0
2012-10-08 10:30:00,72.65,72.79,72.58,72.75,8100.0,63.2639,63.3858,63.2029,63.3509,8100.0
2012-10-08 11:00:00,72.71,72.78,72.51,72.56,8500.0,63.3161,63.3771,63.1419,63.1855,8500.0
2012-10-08 11:30:00,72.56,72.59,72.45,72.56,8400.0,63.1855,63.2116,63.0897,63.1855,8400.0
2012-10-08 12:00:00,72.58,72.63,72.49,72.55,8000.0,63.2029,63.2464,63.1245,63.1768,8000.0
2012-10-08 12:30:00,72.56,72.57,72.45,72.51,6300.0,63.1855,63.1942,63.0897,63.1419,6300.0
2012-10-08 13:00:00,72.54,72.56,72.42,72.5,8400.0,63.1681,63.1855,63.0636,63.1332,8400.0
2012-10-08 13:30:00,72.49,72.59,72.44,72.44,5900.0,63.1245,63.2116,63.081,63.081,5900.0
2012-10-08 14:00:00,72.43,72.5,72.38,72.42,7000.0,63.0723,63.1332,63.0287,63.0636,7000.0
2012-10-08 14:30:00,72.46,72.46,72.35,72.42,5700.0,63.0984,63.0984,63.0026,63.0636,5700.0
2012-10-08 15:00:00,72.43,72.69,72.43,72.63,6700.0,63.0723,63.2987,63.0723,63.2464,6700.0
2012-10-08 15:30:00,72.65,72.66,72.46,72.46,32900.0,63.2639,63.2726,63.0984,63.0984,32900.0
2012-10-09 09:30:00,72.35,72.35,71.93,71.99,13500.0,63.0026,63.0026,62.6369,62.6891,13500.0
2012-10-09 10:00:00,71.98,72.1,71.86,71.91,8700.0,62.6804,62.7849,62.5759,62.6195,8700.0
2012-10-09 10:30:00,71.82,71.93,71.27,71.42,17700.0,62.5411,62.6369,62.0621,62.1928,17700.0
2012-10-09 11:00:00,71.41,71.49,71.29,71.44,22000.0,62.1841,62.2537,62.0796,62.2102,22000.0
2012-10-09 11:30:00,71.36,71.47,71.3,71.46,17700.0,62.1405,62.2363,62.0883,62.2276,17700.0
2012-10-09 12:00:00,71.46,71.7,71.46,71.68,8300.0,62.2276,62.4366,62.2276,62.4192,8300.0
2012-10-09 12:30:00,71.62,71.62,71.41,71.51,7300.0,62.3669,62.3669,62.1841,62.2711,7300.0
2012-10-09 13:00:00,71.52,71.69,71.52,71.68,4100.0,62.2798,62.4279,62.2798,62.4192,4100.0
2012-10-09 13:30:00,71.65,71.7,71.57,71.69,6100.0,62.393,62.4366,62.3234,62.4279,6100.0
2012-10-09 14:00:00,71.62,71.77,71.62,71.75,3300.0,62.3669,62.4975,62.3669,62.4801,3300.0
2012-10-09 14:30:00,71.72,71.77,71.59,71.73,7300.0,62.454,62.4975,62.3408,62.4627,7300.0
2012-10-09 15:00:00,71.76,71.76,71.43,71.43,4900.0,62.4888,62.4888,62.2015,62.2015,4900.0
2012-10-09 15:30:00,71.42,71.56,71.42,71.56,8900.0,62.1928,62.3147,62.1928,62.3147,8900.0
2012-10-10 09:30:00,71.43,71.55,71.2,71.37,18100.0,62.2015,62.306,62.0012,62.1492,18100.0
2012-10-10 10:00:00,71.48,71.57,71.35,71.41,7700.0,62.245,62.3234,62.1318,62.1841,7700.0
2012-10-10 10:30:00,71.58,71.58,71.34,71.41,6300.0,62.3321,62.3321,62.1231,62.1841,6300.0
2012-10-10 11:00:00,71.46,71.46,71.34,71.4,9900.0,62.2276,62.2276,62.1231,62.1753,9900.0
2012-10-10 11:30:00,71.41,71.43,71.15,71.3,9500.0,62.1841,62.2015,61.9576,62.0883,9500.0
2012-10-10 12:00:00,71.3,71.37,71.23,71.29,4600.0,62.0883,62.1492,62.0273,62.0796,4600.0
2012-10-10 12:30:00,71.22,71.22,71.08,71.09,9700.0,62.0186,62.0186,61.8967,61.9054,9700.0
2012-10-10 13:00:00,71.09,71.21,71.08,71.15,11900.0,61.9054,62.0099,61.8967,61.9576,11900.0
2012-10-10 13:30:00,71.09,71.18,71.07,71.15,4600.0,61.9054,61.9838,61.888,61.9576,4600.0
2012-10-10 14:00:00,71.22,71.3,71.17,71.22,3500.0,62.0186,62.0883,61.9751,62.0186,3500.0
2012-10-10 14:30:00,71.21,71.24,71.06,71.16,3800.0,62.0099,62.036,61.8793,61.9664,3800.0
2012-10-10 15:00:00,71.16,71.18,71.07,71.13,6200.0,61.9664,61.9838,61.888,61.9402,6200.0
2012-10-10 15:30:00,71.11,71.19,71.06,71.19,10800.0,61.9228,61.9925,61.8793,61.9925,10800.0
2012-10-11 09:30:00,71.77,71.8,71.55,71.63,14200.0,62.4975,62.5237,62.306,62.3756,14200.0
2012-10-11 10:00:00,71.67,71.72,71.59,71.61,26300.0,62.4105,62.454,62.3408,62.3582,26300.0
2012-10-11 10:30:00,71.66,71.8,71.63,71.64,41400.0,62.4018,62.5237,62.3756,62.3843,41400.0
2012-10-11 11:00:00,71.65,71.68,71.34,71.46,14200.0,62.393,62.4192,62.1231,62.2276,14200.0
2012-10-11 11:30:00,71.47,71.47,71.14,71.26,9700.0,62.2363,62.2363,61.9489,62.0534,9700.0
2012-10-11 12:00:00,71.28,71.42,71.21,71.26,13200.0,62.0709,62.1928,62.0099,62.0534,13200.0
2012-10-11 12:30:00,71.27,71.37,71.19,71.29,15100.0,62.0621,62.1492,61.9925,62.0796,15100.0
2012-10-11 13:00:00,71.28,71.38,71.18,71.18,12000.0,62.0709,62.1579,61.9838,61.9838,12000.0
2012-10-11 13:30:00,71.16,71.16,71.0,71.03,29200.0,61.9664,61.9664,61.827,61.8531,29200.0
2012-10-11 14:00:00,71.05,71.21,71.03,71.15,13300.0,61.8706,62.0099,61.8531,61.9576,13300.0
2012-10-11 14:30:00,71.18,71.18,71.03,71.06,8300.0,61.9838,61.9838,61.8531,61.8793,8300.0
2012-10-11 15:00:00,71.08,71.25,71.03,71.25,13200.0,61.8967,62.0447,61.8531,62.0447,13200.0
2012-10-11 15:30:00,71.22,71.22,71.0,71.0,19200.0,62.0186,62.0186,61.827,61.827,19200.0
2012-10-12 09:30:00,71.01,71.27,70.95,71.27,6200.0,61.8357,62.0621,61.7835,62.0621,6200.0
2012-10-12 10:00:00,71.42,71.42,71.3,71.32,3400.0,62.1928,62.1928,62.0883,62.1057,3400.0
2012-10-12 10:30:00,71.25,71.36,71.23,71.3,13400.0,62.0447,62.1405,62.0273,62.0883,13400.0
2012-10-12 11:00:00,71.26,71.26,71.0,71.12,4100.0,62.0534,62.0534,61.827,61.9315,4100.0
2012-10-12 11:30:00,70.98,71.07,70.88,71.06,17500.0,61.8096,61.888,61.7225,61.8793,17500.0
2012-10-12 12:00:00,71.02,71.08,70.99,70.99,3600.0,61.8444,61.8967,61.8183,61.8183,3600.0
2012-10-12 12:30:00,71.0,71.08,71.0,71.05,2700.0,61.827,61.8967,61.827,61.8706,2700.0
2012-10-12 13:00:00,70.95,71.01,70.89,70.95,8600.0,61.7835,61.8357,61.7312,61.7835,8600.0
2012-10-12 13:30:00,71.03,71.09,70.93,71.07,6000.0,61.8531,61.9054,61.7661,61.888,6000.0
2012-10-12 14:00:00,71.09,71.19,71.06,71.15,9200.0,61.9054,61.9925,61.8793,61.9576,9200.0
2012-10-12 14:30:00,71.16,71.27,71.14,71.24,4900.0,61.9664,62.0621,61.9489,62.036,4900.0
2012-10-12 15:00:00,71.12,71.19,71.11,71.14,2100.0,61.9315,61.9925,61.9228,61.9489,2100.0
2012-10-12 15:30:00,71.09,71.15,71.04,71.1,12800.0,61.9054,61.9576,61.8619,61.9141,12800.0
2012-10-15 09:30:00,71.33,71.48,71.18,71.22,10400.0,62.1144,62.245,61.9838,62.0186,10400.0
2012-10-15 10:00:00,71.21,71.23,71.01,71.01,3200.0,62.0099,62.0273,61.8357,61.8357,3200.0
2012-10-15 10:30:00,70.94,71.03,70.9,70.97,5000.0,61.7748,61.8531,61.7399,61.8009,5000.0
2012-10-15 11:00:00,70.96,71.22,70.96,71.22,5000.0,61.7922,62.0186,61.7922,62.0186,5000.0
2012-10-15 11:30:00,71.22,71.33,71.2,71.23,3900.0,62.0186,62.1144,62.0012,62.0273,3900.0
2012-10-15 12:00:00,71.2,71.37,71.2,71.37,7300.0,62.0012,62.1492,62.0012,62.1492,7300.0
2012-10-15 12:30:00,71.4,71.47,71.34,71.35,2700.0,62.1753,62.2363,62.1231,62.1318,2700.0
2012-10-15 13:00:00,71.39,71.45,71.35,71.35,1700.0,62.1666,62.2189,62.1318,62.1318,1700.0
2012-10-15 13:30:00,71.29,71.34,71.27,71.27,2100.0,62.0796,62.1231,62.0621,62.0621,2100.0
2012-10-15 14:00:00,71.36,71.38,71.31,71.34,8100.0,62.1405,62.1579,62.097,62.1231,8100.0
2012-10-15 14:30:00,71.34,71.34,71.22,71.3,6100.0,62.1231,62.1231,62.0186,62.0883,6100.0
2012-10-15 15:00:00,71.3,71.5,71.27,71.5,2700.0,62.0883,62.2624,62.0621,62.2624,2700.0
2012-10-15 15:30:00,71.5,71.63,71.46,71.53,8500.0,62.2624,62.3756,62.2276,62.2886,8500.0
2012-10-16 09:30:00,71.7,71.95,71.7,71.86,9100.0,62.4366,62.6543,62.4366,62.5759,9100.0
2012-10-16 10:00:00,71.96,72.07,71.93,72.05,20800.0,62.663,62.7588,62.6369,62.7414,20800.0
2012-10-16 10:30:00,72.07,72.22,71.99,72.22,10400.0,62.7588,62.8894,62.6891,62.8894,10400.0
2012-10-16 11:00:00,72.19,72.31,72.15,72.31,6200.0,62.8633,62.9678,62.8284,62.9678,6200.0
2012-10-16 11:30:00,72.45,72.51,72.38,72.47,6900.0,63.0897,63.1419,63.0287,63.1071,6900.0
2012-10-16 12:00:00,72.45,72.63,72.39,72.6,9500.0,63.0897,63.2464,63.0374,63.2203,9500.0
2012-10-16 12:30:00,72.6,72.69,72.6,72.6,2000.0,63.2203,63.2987,63.2203,63.2203,2000.0
2012-10-16 13:00:00,72.56,72.62,72.54,72.54,5300.0,63.1855,63.2377,63.1681,63.1681,5300.0
2012-10-16 13:30:00,72.59,72.59,72.52,72.57,3500.0,63.2116,63.2116,63.1506,63.1942,3500.0
2012-10-16 14:00:00,72.57,72.57,72.42,72.5,2500.0,63.1942,63.1942,63.0636,63.1332,2500.0
2012-10-16 14:30:00,72.48,72.61,72.48,72.55,5600.0,63.1158,63.229,63.1158,63.1768,5600.0
2012-10-16 15:00:00,72.56,72.6,72.49,72.6,7100.0,63.1855,63.2203,63.1245,63.2203,7100.0
2012-10-16 15:30:00,72.61,72.77,72.6,72.73,13100.0,63.229,63.3683,63.2203,63.3335,13100.0
2012-10-17 09:30:00,72.15,72.28,71.83,72.27,13300.0,62.8284,62.9417,62.5498,62.9329,13300.0
2012-10-17 10:00:00,72.29,72.48,72.29,72.35,9300.0,62.9504,63.1158,62.9504,63.0026,9300.0
2012-10-17 10:30:00,72.39,72.39,72.27,72.32,5700.0,63.0374,63.0374,62.9329,62.9765,5700.0
2012-10-17 11:00:00,72.28,72.31,72.23,72.31,3100.0,62.9417,62.9678,62.8981,62.9678,3100.0
2012-10-17 11:30:00,72.33,72.42,72.3,72.35,8300.0,62.9852,63.0636,62.9591,63.0026,8300.0
2012-10-17 12:00:00,72.35,72.41,72.35,72.36,2600.0,63.0026,63.0549,63.0026,63.0113,2600.0
2012-10-17 12:30:00,72.33,72.38,72.32,72.33,3100.0,62.9852,63.0287,62.9765,62.9852,3100.0
2012-10-17 13:00:00,72.32,72.32,72.22,72.22,4700.0,62.9765,62.9765,62.8894,62.8894,4700.0
2012-10-17 13:30:00,72.21,72.21,71.97,71.97,5100.0,62.8807,62.8807,62.6717,62.6717,5100.0
2012-10-17 14:00:00,72.01,72.16,72.0,72.13,4100.0,62.7065,62.8372,62.6978,62.811,4100.0
2012-10-17 14:30:00,72.12,72.19,72.09,72.13,2300.0,62.8023,62.8633,62.7762,62.811,2300.0
2012-10-17 15:00:00,72.18,72.32,72.14,72.25,12600.0,62.8546,62.9765,62.8197,62.9155,12600.0
2012-10-17 15:30:00,72.25,72.29,72.16,72.21,11700.0,62.9155,62.9504,62.8372,62.8807,11700.0
2012-10-18 09:30:00,71.99,72.06,71.81,72.03,8200.0,62.6891,62.7501,62.5324,62.724,8200.0
2012-10-18 10:00:00,72.1,72.1,71.66,71.72,2000.0,62.7849,62.7849,62.4018,62.454,2000.0
2012-10-18 10:30:00,71.69,71.81,71.69,71.77,3700.0,62.4279,62.5324,62.4279,62.4975,3700.0
2012-10-18 11:00:00,71.79,71.82,71.74,71.76,4800.0,62.515,62.5411,62.4714,62.4888,4800.0
2012-10-18 11:30:00,71.8,71.97,71.8,71.96,9100.0,62.5237,62.6717,62.5237,62.663,9100.0
2012-10-18 12:00:00,72.03,72.03,71.92,71.92,1600.0,62.724,62.724,62.6282,62.6282,1600.0
2012-10-18 12:30:00,71.97,71.97,71.21,71.28,10300.0,62.6717,62.6717,62.0099,62.0709,10300.0
2012-10-18 13:00:00,71.23,71.26,71.1,71.21,7000.0,62.0273,62.0534,61.9141,62.0099,7000.0
2012-10-18 13:30:00,71.14,71.2,70.99,71.04,19200.0,61.9489,62.0012,61.8183,61.8619,19200.0
2012-10-18 14:00:00,71.02,71.15,71.0,71.07,11400.0,61.8444,61.9576,61.827,61.888,11400.0
2012-10-18 14:30:00,71.11,71.11,70.98,71.05,22600.0,61.9228,61.9228,61.8096,61.8706,22600.0
2012-10-18 15:00:00,71.01,71.19,70.96,71.13,26700.0,61.8357,61.9925,61.7922,61.9402,26700.0
2012-10-18 15:30:00,71.13,71.24,71.12,71.14,8600.0,61.9402,62.036,61.9315,61.9489,8600.0
2012-10-19 09:30:00,70.96,70.96,70.55,70.82,22700.0,61.7922,61.7922,61.4352,61.6703,22700.0
2012-10-19 10:00:00,70.81,70.81,70.46,70.56,5200.0,61.6616,61.6616,61.3568,61.4439,5200.0
2012-10-19 10:30:00,70.63,70.63,70.42,70.42,15700.0,61.5048,61.5048,61.322,61.322,15700.0
2012-10-19 11:00:00,70.47,70.47,70.1,70.14,21000.0,61.3655,61.3655,61.0433,61.0781,21000.0
2012-10-19 11:30:00,70.2,70.2,69.81,69.88,25200.0,61.1304,61.1304,60.7908,60.8517,25200.0
2012-10-19 12:00:00,69.96,69.99,69.69,69.77,12100.0,60.9214,60.9475,60.6863,60.7559,12100.0
2012-10-19 12:30:00,69.82,69.94,69.81,69.82,40500.0,60.7995,60.904,60.7908,60.7995,40500.0
2012-10-19 13:00:00,69.81,69.91,69.72,69.9,6400.0,60.7908,60.8779,60.7124,60.8691,6400.0
2012-10-19 13:30:00,69.86,69.86,69.55,69.58,15900.0,60.8343,60.8343,60.5644,60.5905,15900.0
2012-10-19 14:00:00,69.62,69.73,69.54,69.54,8900.0,60.6253,60.7211,60.5557,60.5557,8900.0
2012-10-19 14:30:00,69.63,69.64,69.48,69.56,18000.0,60.634,60.6427,60.5034,60.5731,18000.0
2012-10-19 15:00:00,69.63,69.73,69.47,69.62,11500.0,60.634,60.7211,60.4947,60.6253,11500.0
2012-10-19 15:30:00,69.62,69.72,69.54,69.55,18200.0,60.6253,60.7124,60.5557,60.5644,18200.0
2012-10-22 09:30:00,69.56,69.85,69.56,69.79,33800.0,60.5731,60.8256,60.5731,60.7734,33800.0
2012-10-22 10:00:00,69.8,69.91,69.74,69.85,4200.0,60.7821,60.8779,60.7298,60.8256,4200.0
2012-10-22 10:30:00,69.9,69.9,69.67,69.68,11000.0,60.8691,60.8691,60.6689,60.6776,11000.0
2012-10-22 11:00:00,69.69,69.78,69.54,69.58,8900.0,60.6863,60.7646,60.5557,60.5905,8900.0
2012-10-22 11:30:00,69.64,69.86,69.64,69.79,16700.0,60.6427,60.8343,60.6427,60.7734,16700.0
2012-10-22 12:00:00,69.72,69.83,69.69,69.73,9700.0,60.7124,60.8082,60.6863,60.7211,9700.0
2012-10-22 12:30:00,69.69,69.8,69.66,69.73,2700.0,60.6863,60.7821,60.6601,60.7211,2700.0
2012-10-22 13:00:00,69.71,69.75,69.5,69.51,8300.0,60.7037,60.7385,60.5208,60.5295,8300.0
2012-10-22 13:30:00,69.5,69.62,69.41,69.61,5800.0,60.5208,60.6253,60.4424,60.6166,5800.0
2012-10-22 14:00:00,69.63,69.74,69.55,69.69,6500.0,60.634,60.7298,60.5644,60.6863,6500.0
2012-10-22 14:30:00,69.67,69.73,69.63,69.68,5500.0,60.6689,60.7211,60.634,60.6776,5500.0
2012-10-22 15:00:00,69.69,69.93,69.61,69.93,9000.0,60.6863,60.8953,60.6166,60.8953,9000.0
2012-10-22 15:30:00,69.86,70.2,69.82,70.1,13000.0,60.8343,61.1304,60.7995,61.0433,13000.0
2012-10-23 09:30:00,69.5,69.55,69.3,69.42,17200.0,60.5208,60.5644,60.3467,60.4512,17200.0
2012-10-23 10:00:00,69.47,69.68,69.42,69.45,43100.0,60.4947,60.6776,60.4512,60.4773,43100.0
2012-10-23 10:30:00,69.42,69.43,69.19,69.42,17600.0,60.4512,60.4599,60.2509,60.4512,17600.0
2012-10-23 11:00:00,69.49,69.51,69.37,69.47,7500.0,60.5121,60.5295,60.4076,60.4947,7500.0
2012-10-23 11:30:00,69.4,69.45,69.27,69.41,6300.0,60.4337,60.4773,60.3205,60.4424,6300.0
2012-10-23 12:00:00,69.45,69.58,69.34,69.52,32000.0,60.4773,60.5905,60.3815,60.5382,32000.0
2012-10-23 12:30:00,69.52,69.88,69.52,69.78,5100.0,60.5382,60.8517,60.5382,60.7646,5100.0
2012-10-23 13:00:00,69.8,70.0,69.77,69.85,8900.0,60.7821,60.9562,60.7559,60.8256,8900.0
2012-10-23 13:30:00,69.87,69.91,69.64,69.74,7000.0,60.843,60.8779,60.6427,60.7298,7000.0
2012-10-23 14:00:00,69.75,69.82,69.35,69.51,9600.0,60.7385,60.7995,60.3902,60.5295,9600.0
2012-10-23 14:30:00,69.5,69.78,69.47,69.72,8700.0,60.5208,60.7646,60.4947,60.7124,8700.0
2012-10-23 15:00:00,69.71,69.79,69.57,69.61,12800.0,60.7037,60.7734,60.5818,60.6166,12800.0
2012-10-23 15:30:00,69.55,69.55,69.28,69.39,15400.0,60.5644,60.5644,60.3292,60.425,15400.0
2012-10-24 09:30:00,69.75,69.93,69.5,69.61,13300.0,60.7385,60.8953,60.5208,60.6166,13300.0
2012-10-24 10:00:00,69.55,69.55,69.38,69.43,4000.0,60.5644,60.5644,60.4163,60.4599,4000.0
2012-10-24 10:30:00,69.41,69.44,69.2,69.21,8400.0,60.4424,60.4686,60.2596,60.2683,8400.0
2012-10-24 11:00:00,69.26,69.29,69.04,69.09,10800.0,60.3118,60.338,60.1203,60.1638,10800.0
2012-10-24 11:30:00,69.11,69.12,68.87,68.9,18300.0,60.1812,60.1899,59.9722,59.9983,18300.0
2012-10-24 12:00:00,68.88,69.02,68.86,68.98,5800.0,59.9809,60.1028,59.9635,60.068,5800.0
2012-10-24 12:30:00,69.01,69.23,69.01,69.12,6800.0,60.0941,60.2857,60.0941,60.1899,6800.0
2012-10-24 13:00:00,69.18,69.18,69.05,69.12,4700.0,60.2422,60.2422,60.129,60.1899,4700.0
2012-10-24 13:30:00,69.1,69.23,69.09,69.2,6900.0,60.1725,60.2857,60.1638,60.2596,6900.0
2012-10-24 14:00:00,69.19,69.29,69.09,69.2,20000.0,60.2509,60.338,60.1638,60.2596,20000.0
2012-10-24 14:30:00,69.22,69.29,69.16,69.17,4500.0,60.277,60.338,60.2247,60.2335,4500.0
2012-10-24 15:00:00,69.12,69.15,68.92,69.02,12800.0,60.1899,60.216,60.0158,60.1028,12800.0
2012-10-24 15:30:00,69.08,69.09,68.89,69.01,25700.0,60.1551,60.1638,59.9896,60.0941,25700.0
2012-10-25 09:30:00,69.52,69.6,69.24,69.25,8200.0,60.5382,60.6079,60.2944,60.3031,8200.0
2012-10-25 10:00:00,69.24,69.41,69.14,69.38,7300.0,60.2944,60.4424,60.2073,60.4163,7300.0
2012-10-25 10:30:00,69.27,69.29,69.02,69.09,5100.0,60.3205,60.338,60.1028,60.1638,5100.0
2012-10-25 11:00:00,69.03,69.13,68.88,68.88,8700.0,60.1115,60.1986,59.9809,59.9809,8700.0
2012-10-25 11:30:00,68.93,68.93,68.69,68.83,10500.0,60.0245,60.0245,59.8155,59.9374,10500.0
2012-10-25 12:00:00,68.82,68.86,68.74,68.84,34200.0,59.9287,59.9635,59.859,59.9461,34200.0
2012-10-25 12:30:00,68.78,68.86,68.59,68.86,11800.0,59.8938,59.9635,59.7284,59.9635,11800.0
2012-10-25 13:00:00,68.91,68.95,68.76,68.95,5400.0,60.007,60.0419,59.8764,60.0419,5400.0
2012-10-25 13:30:00,68.96,68.97,68.88,68.96,3600.0,60.0506,60.0593,59.9809,60.0506,3600.0
2012-10-25 14:00:00,68.99,69.01,68.81,68.91,13300.0,60.0767,60.0941,59.92,60.007,13300.0
2012-10-25 14:30:00,68.91,69.05,68.9,68.91,10100.0,60.007,60.129,59.9983,60.007,10100.0
2012-10-25 15:00:00,68.91,68.95,68.79,68.81,7500.0,60.007,60.0419,59.9026,59.92,7500.0
2012-10-25 15:30:00,68.79,68.91,68.72,68.9,12100.0,59.9026,60.007,59.8416,59.9983,12100.0
2012-10-26 09:30:00,68.85,69.3,68.65,69.07,21800.0,59.9548,60.3467,59.7806,60.1464,21800.0
2012-10-26 10:00:00,68.95,69.16,68.85,68.87,15800.0,60.0419,60.2247,59.9548,59.9722,15800.0
2012-10-26 10:30:00,68.89,68.92,68.64,68.71,42500.0,59.9896,60.0158,59.7719,59.8329,42500.0
2012-10-26 11:00:00,68.63,68.82,68.57,68.82,5300.0,59.7632,59.9287,59.711,59.9287,5300.0
2012-10-26 11:30:00,68.82,68.85,68.61,68.65,5300.0,59.9287,59.9548,59.7458,59.7806,5300.0
2012-10-26 12:00:00,68.55,68.55,68.29,68.39,10200.0,59.6936,59.6936,59.4671,59.5542,10200.0
2012-10-26 12:30:00,68.45,68.59,68.36,68.59,7400.0,59.6065,59.7284,59.5281,59.7284,7400.0
2012-10-26 13:00:00,68.59,68.63,68.49,68.58,5600.0,59.7284,59.7632,59.6413,59.7197,5600.0
2012-10-26 13:30:00,68.61,68.98,68.61,68.93,4100.0,59.7458,60.068,59.7458,60.0245,4100.0
2012-10-26 14:00:00,68.91,69.03,68.85,69.0,29500.0,60.007,60.1115,59.9548,60.0854,29500.0
2012-10-26 14:30:00,68.98,69.15,68.97,69.0,7300.0,60.068,60.216,60.0593,60.0854,7300.0
2012-10-26 15:00:00,69.09,69.22,69.07,69.17,11400.0,60.1638,60.277,60.1464,60.2335,11400.0
2012-10-26 15:30:00,69.19,69.23,68.92,69.05,7300.0,60.2509,60.2857,60.0158,60.129,7300.0
2012-10-31 09:30:00,69.04,69.24,68.69,68.82,16200.0,60.1203,60.2944,59.8155,59.9287,16200.0
2012-10-31 10:00:00,68.77,68.89,68.66,68.78,16200.0,59.8851,59.9896,59.7893,59.8938,16200.0
2012-10-31 10:30:00,68.74,68.78,68.54,68.56,8400.0,59.859,59.8938,59.6849,59.7023,8400.0
2012-10-31 11:00:00,68.61,68.75,68.5,68.69,3900.0,59.7458,59.8677,59.65,59.8155,3900.0
2012-10-31 11:30:00,68.72,68.82,68.63,68.63,10000.0,59.8416,59.9287,59.7632,59.7632,10000.0
2012-10-31 12:00:00,68.66,68.66,68.58,68.58,4800.0,59.7893,59.7893,59.7197,59.7197,4800.0
2012-10-31 12:30:00,68.59,68.69,68.53,68.68,9200.0,59.7284,59.8155,59.6761,59.8068,9200.0
2012-10-31 13:00:00,68.67,68.67,68.57,68.65,2600.0,59.7981,59.7981,59.711,59.7806,2600.0
2012-10-31 13:30:00,68.7,68.71,68.6,68.69,3500.0,59.8242,59.8329,59.7371,59.8155,3500.0
2012-10-31 14:00:00,68.63,68.81,68.63,68.77,13600.0,59.7632,59.92,59.7632,59.8851,13600.0
2012-10-31 14:30:00,68.77,68.82,68.7,68.74,57100.0,59.8851,59.9287,59.8242,59.859,57100.0
2012-10-31 15:00:00,68.63,68.81,68.61,68.77,76000.0,59.7632,59.92,59.7458,59.8851,76000.0
2012-10-31 15:30:00,68.76,68.77,68.58,68.63,15100.0,59.8764,59.8851,59.7197,59.7632,15100.0
2012-11-01 09:30:00,69.01,69.34,68.84,69.34,11200.0,60.0941,60.3815,59.9461,60.3815,11200.0
2012-11-01 10:00:00,69.42,69.73,69.39,69.66,11700.0,60.4512,60.7211,60.425,60.6601,11700.0
2012-11-01 10:30:00,69.64,69.93,69.64,69.86,13700.0,60.6427,60.8953,60.6427,60.8343,13700.0
2012-11-01 11:00:00,69.88,69.89,69.77,69.81,17900.0,60.8517,60.8604,60.7559,60.7908,17900.0
2012-11-01 11:30:00,69.83,70.04,69.82,69.99,7800.0,60.8082,60.9911,60.7995,60.9475,7800.0
2012-11-01 12:00:00,69.96,70.01,69.92,69.94,4000.0,60.9214,60.9649,60.8866,60.904,4000.0
2012-11-01 12:30:00,69.95,69.97,69.83,69.83,6800.0,60.9127,60.9301,60.8082,60.8082,6800.0
2012-11-01 13:00:00,69.82,69.88,69.77,69.78,8800.0,60.7995,60.8517,60.7559,60.7646,8800.0
2012-11-01 13:30:00,69.8,69.88,69.79,69.88,6900.0,60.7821,60.8517,60.7734,60.8517,6900.0
2012-11-01 14:00:00,69.85,69.93,69.8,69.92,81700.0,60.8256,60.8953,60.7821,60.8866,81700.0
2012-11-01 14:30:00,69.84,69.99,69.84,69.97,42200.0,60.8169,60.9475,60.8169,60.9301,42200.0
2012-11-01 15:00:00,69.93,69.96,69.89,69.92,11300.0,60.8953,60.9214,60.8604,60.8866,11300.0
2012-11-01 15:30:00,69.9,70.01,69.81,69.94,31500.0,60.8691,60.9649,60.7908,60.904,31500.0
2012-11-02 09:30:00,70.19,70.19,69.82,69.93,9500.0,61.1217,61.1217,60.7995,60.8953,9500.0
2012-11-02 10:00:00,69.98,69.98,69.61,69.61,8100.0,60.9388,60.9388,60.6166,60.6166,8100.0
2012-11-02 10:30:00,69.61,69.78,69.61,69.75,6200.0,60.6166,60.7646,60.6166,60.7385,6200.0
2012-11-02 11:00:00,69.68,69.76,69.67,69.75,5300.0,60.6776,60.7472,60.6689,60.7385,5300.0
2012-11-02 11:30:00,69.67,69.76,69.6,69.68,8900.0,60.6689,60.7472,60.6079,60.6776,8900.0
2012-11-02 12:00:00,69.64,69.72,69.64,69.71,1200.0,60.6427,60.7124,60.6427,60.7037,1200.0
2012-11-02 12:30:00,69.74,69.78,69.69,69.72,12200.0,60.7298,60.7646,60.6863,60.7124,12200.0
2012-11-02 13:00:00,69.69,69.69,69.56,69.58,6400.0,60.6863,60.6863,60.5731,60.5905,6400.0
2012-11-02 13:30:00,69.58,69.62,69.47,69.51,5100.0,60.5905,60.6253,60.4947,60.5295,5100.0
2012-11-02 14:00:00,69.4,69.42,69.36,69.36,5900.0,60.4337,60.4512,60.3989,60.3989,5900.0
2012-11-02 14:30:00,69.34,69.35,69.12,69.17,8800.0,60.3815,60.3902,60.1899,60.2335,8800.0
2012-11-02 15:00:00,69.23,69.3,69.14,69.14,11500.0,60.2857,60.3467,60.2073,60.2073,11500.0
2012-11-02 15:30:00,69.1,69.1,68.9,68.95,28400.0,60.1725,60.1725,59.9983,60.0419,28400.0
2012-11-05 09:30:00,69.03,69.17,68.91,69.1,8500.0,60.1115,60.2335,60.007,60.1725,8500.0
2012-11-05 10:00:00,69.15,69.18,68.99,69.1,12900.0,60.216,60.2422,60.0767,60.1725,12900.0
2012-11-05 10:30:00,69.11,69.36,69.11,69.31,6000.0,60.1812,60.3989,60.1812,60.3554,6000.0
2012-11-05 11:00:00,69.31,69.37,69.27,69.27,9400.0,60.3554,60.4076,60.3205,60.3205,9400.0
2012-11-05 11:30:00,69.29,69.29,69.15,69.2,7000.0,60.338,60.338,60.216,60.2596,7000.0
2012-11-05 12:00:00,69.17,69.2,69.05,69.05,7200.0,60.2335,60.2596,60.129,60.129,7200.0
2012-11-05 12:30:00,69.01,69.02,68.94,68.99,5800.0,60.0941,60.1028,60.0332,60.0767,5800.0
2012-11-05 13:00:00,69.03,69.17,68.99,69.15,7800.0,60.1115,60.2335,60.0767,60.216,7800.0
2012-11-05 13:30:00,69.14,69.2,69.02,69.06,5300.0,60.2073,60.2596,60.1028,60.1377,5300.0
2012-11-05 14:00:00,69.05,69.26,69.05,69.26,8100.0,60.129,60.3118,60.129,60.3118,8100.0
2012-11-05 14:30:00,69.29,69.35,69.23,69.28,6600.0,60.338,60.3902,60.2857,60.3292,6600.0
2012-11-05 15:00:00,69.33,69.36,69.27,69.35,5000.0,60.3728,60.3989,60.3205,60.3902,5000.0
2012-11-05 15:30:00,69.33,69.57,69.27,69.45,19700.0,60.3728,60.5818,60.3205,60.4773,19700.0
2012-11-06 09:30:00,69.78,69.92,69.68,69.91,10600.0,60.7646,60.8866,60.6776,60.8779,10600.0
2012-11-06 10:00:00,69.84,69.89,69.73,69.74,6800.0,60.8169,60.8604,60.7211,60.7298,6800.0
2012-11-06 10:30:00,69.76,69.9,69.7,69.81,5600.0,60.7472,60.8691,60.695,60.7908,5600.0
2012-11-06 11:00:00,69.85,69.85,69.78,69.8,8400.0,60.8256,60.8256,60.7646,60.7821,8400.0
2012-11-06 11:30:00,69.79,70.15,69.79,70.13,5600.0,60.7734,61.0868,60.7734,61.0694,5600.0
2012-11-06 12:00:00,70.13,70.33,70.13,70.18,8600.0,61.0694,61.2436,61.0694,61.113,8600.0
2012-11-06 12:30:00,70.2,70.2,70.1,70.1,14300.0,61.1304,61.1304,61.0433,61.0433,14300.0
2012-11-06 13:00:00,70.13,70.13,70.04,70.08,5300.0,61.0694,61.0694,60.9911,61.0259,5300.0
2012-11-06 13:30:00,70.07,70.14,70.03,70.07,3500.0,61.0172,61.0781,60.9823,61.0172,3500.0
2012-11-06 14:00:00,69.97,70.03,69.96,70.0,7100.0,60.9301,60.9823,60.9214,60.9562,7100.0
2012-11-06 14:30:00,70.01,70.07,69.87,69.87,12400.0,60.9649,61.0172,60.843,60.843,12400.0
2012-11-06 15:00:00,69.85,69.95,69.83,69.84,11000.0,60.8256,60.9127,60.8082,60.8169,11000.0
2012-11-06 15:30:00,69.84,69.94,69.75,69.87,25400.0,60.8169,60.904,60.7385,60.843,25400.0
2012-11-07 09:30:00,69.1,69.24,68.95,69.08,25200.0,60.1725,60.2944,60.0419,60.1551,25200.0
2012-11-07 10:00:00,69.08,69.09,68.6,68.74,14700.0,60.1551,60.1638,59.7371,59.859,14700.0
2012-11-07 10:30:00,68.67,68.76,68.19,68.2,26500.0,59.7981,59.8764,59.3801,59.3888,26500.0
2012-11-07 11:00:00,68.19,68.4,68.04,68.04,26200.0,59.3801,59.5629,59.2494,59.2494,26200.0
2012-11-07 11:30:00,68.08,68.31,67.81,68.24,68900.0,59.2843,59.4846,59.0492,59.4236,68900.0
2012-11-07 12:00:00,68.26,68.3,68.15,68.23,8600.0,59.441,59.4759,59.3452,59.4149,8600.0
2012-11-07 12:30:00,68.23,68.26,68.04,68.07,13300.0,59.4149,59.441,59.2494,59.2756,13300.0
2012-11-07 13:00:00,68.07,68.35,68.01,68.32,14500.0,59.2756,59.5194,59.2233,59.4933,14500.0
2012-11-07 13:30:00,68.3,68.47,68.26,68.26,8000.0,59.4759,59.6239,59.441,59.441,8000.0
2012-11-07 14:00:00,68.29,68.4,68.2,68.25,6800.0,59.4671,59.5629,59.3888,59.4323,6800.0
2012-11-07 14:30:00,68.17,68.34,68.04,68.31,13300.0,59.3627,59.5107,59.2494,59.4846,13300.0
2012-11-07 15:00:00,68.31,68.41,68.16,68.4,9900.0,59.4846,59.5716,59.3539,59.5629,9900.0
2012-11-07 15:30:00,68.39,68.42,68.05,68.05,26700.0,59.5542,59.5804,59.2582,59.2582,26700.0
2012-11-08 09:30:00,68.34,68.53,68.17,68.28,16300.0,59.5107,59.6761,59.3627,59.4584,16300.0
2012-11-08 10:00:00,68.32,68.32,67.83,67.98,7600.0,59.4933,59.4933,59.0666,59.1972,7600.0
2012-11-08 10:30:00,67.95,68.12,67.84,67.98,8300.0,59.1711,59.3191,59.0753,59.1972,8300.0
2012-11-08 11:00:00,68.01,68.07,67.8,67.87,8700.0,59.2233,59.2756,59.0405,59.1014,8700.0
2012-11-08 11:30:00,67.86,67.99,67.74,67.93,22900.0,59.0927,59.2059,58.9882,59.1537,22900.0
2012-11-08 12:00:00,67.97,67.97,67.66,67.69,18000.0,59.1885,59.1885,58.9185,58.9447,18000.0
2012-11-08 12:30:00,67.7,67.71,67.55,67.66,15500.0,58.9534,58.9621,58.8228,58.9185,15500.0
2012-11-08 13:00:00,67.68,67.68,67.38,67.39,8700.0,58.936,58.936,58.6747,58.6834,8700.0
2012-11-08 13:30:00,67.42,67.69,67.42,67.67,12100.0,58.7096,58.9447,58.7096,58.9273,12100.0
2012-11-08 14:00:00,67.67,67.67,67.41,67.46,8800.0,58.9273,58.9273,58.7008,58.7444,8800.0
2012-11-08 14:30:00,67.44,67.5,67.3,67.44,12100.0,58.727,58.7792,58.6051,58.727,12100.0
2012-11-08 15:00:00,67.43,67.48,67.33,67.34,8500.0,58.7183,58.7618,58.6312,58.6399,8500.0
2012-11-08 15:30:00,67.34,67.34,67.09,67.09,17900.0,58.6399,58.6399,58.4222,58.4222,17900.0
2012-11-09 09:30:00,67.01,67.38,67.0,67.17,32600.0,58.3525,58.6747,58.3438,58.4918,32600.0
2012-11-09 10:00:00,67.16,67.6,67.16,67.52,14500.0,58.4831,58.8663,58.4831,58.7966,14500.0
2012-11-09 10:30:00,67.55,67.76,67.46,67.75,28500.0,58.8228,59.0056,58.7444,58.9969,28500.0
2012-11-09 11:00:00,67.75,67.84,67.63,67.69,8700.0,58.9969,59.0753,58.8924,58.9447,8700.0
2012-11-09 11:30:00,67.69,67.81,67.69,67.7,7600.0,58.9447,59.0492,58.9447,58.9534,7600.0
2012-11-09 12:00:00,67.82,68.0,67.79,67.96,54400.0,59.0579,59.2146,59.0317,59.1798,54400.0
2012-11-09 12:30:00,68.0,68.05,67.92,67.92,5400.0,59.2146,59.2582,59.145,59.145,5400.0
2012-11-09 13:00:00,67.94,68.0,67.5,67.5,7700.0,59.1624,59.2146,58.7792,58.7792,7700.0
2012-11-09 13:30:00,67.52,67.55,67.37,67.55,6400.0,58.7966,58.8228,58.666,58.8228,6400.0
2012-11-09 14:00:00,67.56,67.62,67.45,67.61,5300.0,58.8315,58.8837,58.7357,58.875,5300.0
2012-11-09 14:30:00,67.63,67.8,67.52,67.52,10500.0,58.8924,59.0405,58.7966,58.7966,10500.0
2012-11-09 15:00:00,67.53,67.58,67.44,67.55,19700.0,58.8053,58.8489,58.727,58.8228,19700.0
2012-11-09 15:30:00,67.56,67.64,67.38,67.44,10700.0,58.8315,58.9011,58.6747,58.727,10700.0
2012-11-12 09:30:00,67.66,67.67,67.5,67.52,14500.0,58.9185,58.9273,58.7792,58.7966,14500.0
2012-11-12 10:00:00,67.58,67.58,67.25,67.26,13600.0,58.8489,58.8489,58.5615,58.5702,13600.0
2012-11-12 10:30:00,67.34,67.35,67.09,67.11,3000.0,58.6399,58.6486,58.4222,58.4396,3000.0
2012-11-12 11:00:00,67.03,67.09,66.94,66.99,12000.0,58.3699,58.4222,58.2916,58.3351,12000.0
2012-11-12 11:30:00,67.06,67.08,67.02,67.06,3200.0,58.3961,58.4135,58.3612,58.3961,3200.0
2012-11-12 12:00:00,67.07,67.18,67.02,67.17,6300.0,58.4048,58.5006,58.3612,58.4918,6300.0
2012-11-12 12:30:00,67.18,67.41,67.18,67.34,6300.0,58.5006,58.7008,58.5006,58.6399,6300.0
2012-11-12 13:00:00,67.5,67.61,67.49,67.49,1800.0,58.7792,58.875,58.7705,58.7705,1800.0
2012-11-12 13:30:00,67.5,67.5,67.29,67.4,5400.0,58.7792,58.7792,58.5963,58.6921,5400.0
2012-11-12 14:00:00,67.36,67.45,67.31,67.35,4400.0,58.6573,58.7357,58.6138,58.6486,4400.0
2012-11-12 14:30:00,67.36,67.36,67.2,67.29,2500.0,58.6573,58.6573,58.518,58.5963,2500.0
2012-11-12 15:00:00,67.32,67.35,67.16,67.33,7000.0,58.6225,58.6486,58.4831,58.6312,7000.0
2012-11-12 15:30:00,67.29,67.39,67.21,67.22,21000.0,58.5963,58.6834,58.5267,58.5354,21000.0
2012-11-13 09:30:00,66.62,67.07,66.44,67.06,22600.0,58.0129,58.4048,57.8562,58.3961,22600.0
2012-11-13 10:00:00,67.06,67.18,66.89,67.02,13400.0,58.3961,58.5006,58.248,58.3612,13400.0
2012-11-13 10:30:00,66.95,67.27,66.92,67.27,12900.0,58.3003,58.5789,58.2741,58.5789,12900.0
2012-11-13 11:00:00,67.25,67.36,67.24,67.25,5300.0,58.5615,58.6573,58.5528,58.5615,5300.0
2012-11-13 11:30:00,67.3,67.35,67.16,67.3,12400.0,58.6051,58.6486,58.4831,58.6051,12400.0
2012-11-13 12:00:00,67.31,67.32,67.14,67.16,14700.0,58.6138,58.6225,58.4657,58.4831,14700.0
2012-11-13 12:30:00,67.06,67.16,67.06,67.15,3800.0,58.3961,58.4831,58.3961,58.4744,3800.0
2012-11-13 13:00:00,67.13,67.25,67.09,67.16,9300.0,58.457,58.5615,58.4222,58.4831,9300.0
2012-11-13 13:30:00,67.21,67.32,67.16,67.31,9800.0,58.5267,58.6225,58.4831,58.6138,9800.0
2012-11-13 14:00:00,67.35,67.35,67.18,67.21,9700.0,58.6486,58.6486,58.5006,58.5267,9700.0
2012-11-13 14:30:00,67.22,67.22,67.09,67.17,25300.0,58.5354,58.5354,58.4222,58.4918,25300.0
2012-11-13 15:00:00,67.17,67.23,66.86,66.88,13800.0,58.4918,58.5441,58.2219,58.2393,13800.0
2012-11-13 15:30:00,66.85,66.93,66.71,66.77,16100.0,58.2132,58.2829,58.0913,58.1435,16100.0
2012-11-14 09:30:00,67.07,67.27,67.02,67.1,11700.0,58.4048,58.5789,58.3612,58.4309,11700.0
2012-11-14 10:00:00,67.1,67.16,66.83,66.83,7300.0,58.4309,58.4831,58.1958,58.1958,7300.0
2012-11-14 10:30:00,66.81,66.93,66.63,66.65,32000.0,58.1784,58.2829,58.0216,58.039,32000.0
2012-11-14 11:00:00,66.68,66.82,66.64,66.82,10400.0,58.0652,58.1871,58.0303,58.1871,10400.0
2012-11-14 11:30:00,66.85,66.97,66.76,66.97,18800.0,58.2132,58.3177,58.1348,58.3177,18800.0
2012-11-14 12:00:00,66.96,66.96,66.73,66.85,7500.0,58.309,58.309,58.1087,58.2132,7500.0
2012-11-14 12:30:00,66.85,66.89,66.7,66.72,5500.0,58.2132,58.248,58.0826,58.1,5500.0
2012-11-14 13:00:00,66.68,66.77,66.62,66.73,6700.0,58.0652,58.1435,58.0129,58.1087,6700.0
2012-11-14 13:30:00,66.73,66.86,66.69,66.75,7600.0,58.1087,58.2219,58.0739,58.1261,7600.0
2012-11-14 14:00:00,66.79,66.85,66.5,66.65,7000.0,58.1609,58.2132,57.9084,58.039,7000.0
2012-11-14 14:30:00,66.6,66.6,66.4,66.43,12700.0,57.9955,57.9955,57.8213,57.8475,12700.0
2012-11-14 15:00:00,66.41,66.44,66.14,66.26,29500.0,57.83,57.8562,57.5949,57.6994,29500.0
2012-11-14 15:30:00,66.26,66.28,65.97,66.05,28300.0,57.6994,57.7168,57.4469,57.5166,28300.0
2012-11-15 09:30:00,66.11,66.33,65.9,65.9,11600.0,57.5688,57.7604,57.3859,57.3859,11600.0
2012-11-15 10:00:00,65.93,66.27,65.84,65.99,44500.0,57.4121,57.7081,57.3337,57.4643,44500.0
2012-11-15 10:30:00,66.05,66.05,65.8,65.8,7100.0,57.5166,57.5166,57.2988,57.2988,7100.0
2012-11-15 11:00:00,65.8,65.84,65.63,65.72,18000.0,57.2988,57.3337,57.1508,57.2292,18000.0
2012-11-15 11:30:00,65.71,65.82,65.56,65.63,65200.0,57.2205,57.3163,57.0899,57.1508,65200.0
2012-11-15 12:00:00,65.63,65.7,65.54,65.59,32200.0,57.1508,57.2118,57.0724,57.116,32200.0
2012-11-15 12:30:00,65.62,65.8,65.61,65.66,16100.0,57.1421,57.2988,57.1334,57.1769,16100.0
2012-11-15 13:00:00,65.68,65.83,65.62,65.82,6100.0,57.1944,57.325,57.1421,57.3163,6100.0
2012-11-15 13:30:00,65.84,66.01,65.79,65.94,7900.0,57.3337,57.4817,57.2901,57.4208,7900.0
2012-11-15 14:00:00,65.94,65.95,65.81,65.87,17200.0,57.4208,57.4295,57.3076,57.3598,17200.0
2012-11-15 14:30:00,65.89,65.91,65.76,65.81,15700.0,57.3772,57.3946,57.264,57.3076,15700.0
2012-11-15 15:00:00,65.82,65.82,65.55,65.55,18600.0,57.3163,57.3163,57.0811,57.0811,18600.0
2012-11-15 15:30:00,65.59,65.88,65.51,65.71,22000.0,57.116,57.3685,57.0463,57.2205,22000.0
2012-11-16 09:30:00,65.77,65.85,65.25,65.33,21800.0,57.2727,57.3424,56.8199,56.8896,21800.0
2012-11-16 10:00:00,65.37,65.44,65.14,65.42,17100.0,56.9244,56.9854,56.7241,56.9679,17100.0
2012-11-16 10:30:00,65.44,65.5,65.33,65.35,6100.0,56.9854,57.0376,56.8896,56.907,6100.0
2012-11-16 11:00:00,65.34,65.39,64.84,64.84,22600.0,56.8983,56.9418,56.4629,56.4629,22600.0
2012-11-16 11:30:00,64.84,65.56,64.81,65.56,23400.0,56.4629,57.0899,56.4368,57.0899,23400.0
2012-11-16 12:00:00,65.65,65.98,65.55,65.95,18700.0,57.1682,57.4556,57.0811,57.4295,18700.0
2012-11-16 12:30:00,66.04,66.13,65.89,65.89,15700.0,57.5078,57.5862,57.3772,57.3772,15700.0
2012-11-16 13:00:00,65.91,65.93,65.73,65.86,12200.0,57.3946,57.4121,57.2379,57.3511,12200.0
2012-11-16 13:30:00,65.86,65.97,65.77,65.97,5200.0,57.3511,57.4469,57.2727,57.4469,5200.0
2012-11-16 14:00:00,65.93,65.99,65.6,65.67,6500.0,57.4121,57.4643,57.1247,57.1856,6500.0
2012-11-16 14:30:00,65.67,65.84,65.57,65.82,9000.0,57.1856,57.3337,57.0986,57.3163,9000.0
2012-11-16 15:00:00,65.8,65.92,65.67,65.91,12100.0,57.2988,57.4033,57.1856,57.3946,12100.0
2012-11-16 15:30:00,65.93,66.13,65.88,65.95,6400.0,57.4121,57.5862,57.3685,57.4295,6400.0
2012-11-19 09:30:00,66.7,67.13,66.64,67.09,21200.0,58.0826,58.457,58.0303,58.4222,21200.0
2012-11-19 10:00:00,67.12,67.12,66.91,67.05,7700.0,58.4483,58.4483,58.2654,58.3874,7700.0
2012-11-19 10:30:00,67.05,67.32,67.03,67.23,12300.0,58.3874,58.6225,58.3699,58.5441,12300.0
2012-11-19 11:00:00,67.24,67.31,67.22,67.28,8500.0,58.5528,58.6138,58.5354,58.5876,8500.0
2012-11-19 11:30:00,67.27,67.31,67.2,67.24,8300.0,58.5789,58.6138,58.518,58.5528,8300.0
2012-11-19 12:00:00,67.22,67.49,67.22,67.47,7600.0,58.5354,58.7705,58.5354,58.7531,7600.0
2012-11-19 12:30:00,67.48,67.52,67.42,67.43,8300.0,58.7618,58.7966,58.7096,58.7183,8300.0
2012-11-19 13:00:00,67.49,67.49,67.35,67.35,3400.0,58.7705,58.7705,58.6486,58.6486,3400.0
2012-11-19 13:30:00,67.36,67.43,67.33,67.43,3300.0,58.6573,58.7183,58.6312,58.7183,3300.0
2012-11-19 14:00:00,67.43,67.51,67.4,67.49,20200.0,58.7183,58.7879,58.6921,58.7705,20200.0
2012-11-19 14:30:00,67.49,67.65,67.44,67.61,11100.0,58.7705,58.9098,58.727,58.875,11100.0
2012-11-19 15:00:00,67.55,67.66,67.52,67.65,14200.0,58.8228,58.9185,58.7966,58.9098,14200.0
2012-11-19 15:30:00,67.66,67.8,67.61,67.76,26500.0,58.9185,59.0405,58.875,59.0056,26500.0
2012-11-20 09:30:00,67.71,67.77,67.29,67.41,30900.0,58.9621,59.0143,58.5963,58.7008,30900.0
2012-11-20 10:00:00,67.43,67.62,67.42,67.51,6800.0,58.7183,58.8837,58.7096,58.7879,6800.0
2012-11-20 10:30:00,67.54,67.57,67.35,67.35,16300.0,58.814,58.8402,58.6486,58.6486,16300.0
2012-11-20 11:00:00,67.31,67.51,67.29,67.48,10700.0,58.6138,58.7879,58.5963,58.7618,10700.0
2012-11-20 11:30:00,67.51,67.58,67.43,67.57,10700.0,58.7879,58.8489,58.7183,58.8402,10700.0
2012-11-20 12:00:00,67.6,67.63,67.4,67.41,14300.0,58.8663,58.8924,58.6921,58.7008,14300.0
2012-11-20 12:30:00,67.44,67.44,67.32,67.42,2800.0,58.727,58.727,58.6225,58.7096,2800.0
2012-11-20 13:00:00,67.37,67.37,66.99,66.99,26100.0,58.666,58.666,58.3351,58.3351,26100.0
2012-11-20 13:30:00,66.88,67.13,66.87,67.13,8300.0,58.2393,58.457,58.2306,58.457,8300.0
2012-11-20 14:00:00,67.12,67.25,67.09,67.25,5600.0,58.4483,58.5615,58.4222,58.5615,5600.0
2012-11-20 14:30:00,67.24,67.26,67.11,67.21,7600.0,58.5528,58.5702,58.4396,58.5267,7600.0
2012-11-20 15:00:00,67.21,67.37,67.21,67.21,11000.0,58.5267,58.666,58.5267,58.5267,11000.0
2012-11-20 15:30:00,67.24,67.43,67.21,67.43,8700.0,58.5528,58.7183,58.5267,58.7183,8700.0
2012-11-21 09:30:00,67.52,67.87,67.47,67.74,8600.0,58.7966,59.1014,58.7531,58.9882,8600.0
2012-11-21 10:00:00,67.71,67.71,67.46,67.48,12200.0,58.9621,58.9621,58.7444,58.7618,12200.0
2012-11-21 10:30:00,67.52,67.58,67.42,67.55,10400.0,58.7966,58.8489,58.7096,58.8228,10400.0
2012-11-21 11:00:00,67.56,67.71,67.54,67.7,8300.0,58.8315,58.9621,58.814,58.9534,8300.0
2012-11-21 11:30:00,67.73,67.73,67.61,67.65,6900.0,58.9795,58.9795,58.875,58.9098,6900.0
2012-11-21 12:00:00,67.66,67.77,67.64,67.74,5600.0,58.9185,59.0143,58.9011,58.9882,5600.0
2012-11-21 12:30:00,67.75,67.84,67.72,67.75,2100.0,58.9969,59.0753,58.9708,58.9969,2100.0
2012-11-21 13:00:00,67.79,67.79,67.69,67.74,6500.0,59.0317,59.0317,58.9447,58.9882,6500.0
2012-11-21 13:30:00,67.74,67.82,67.74,67.77,14800.0,58.9882,59.0579,58.9882,59.0143,14800.0
2012-11-21 14:00:00,67.78,67.83,67.73,67.78,10700.0,59.023,59.0666,58.9795,59.023,10700.0
2012-11-21 14:30:00,67.81,67.83,67.79,67.8,5400.0,59.0492,59.0666,59.0317,59.0405,5400.0
2012-11-21 15:00:00,67.78,67.83,67.7,67.73,6100.0,59.023,59.0666,58.9534,58.9795,6100.0
2012-11-21 15:30:00,67.73,67.78,67.7,67.76,7900.0,58.9795,59.023,58.9534,59.0056,7900.0
2012-11-23 09:30:00,68.02,68.32,68.02,68.32,6600.0,59.232,59.4933,59.232,59.4933,6600.0
2012-11-23 10:00:00,68.27,68.57,68.24,68.52,6800.0,59.4497,59.711,59.4236,59.6674,6800.0
2012-11-23 10:30:00,68.55,68.57,68.45,68.56,27400.0,59.6936,59.711,59.6065,59.7023,27400.0
2012-11-23 11:00:00,68.56,68.62,68.56,68.59,4100.0,59.7023,59.7545,59.7023,59.7284,4100.0
2012-11-23 11:30:00,68.62,68.64,68.59,68.63,2200.0,59.7545,59.7719,59.7284,59.7632,2200.0
2012-11-23 12:00:00,68.63,68.63,68.47,68.48,4600.0,59.7632,59.7632,59.6239,59.6326,4600.0
2012-11-23 12:30:00,68.54,68.82,68.54,68.82,14100.0,59.6849,59.9287,59.6849,59.9287,14100.0
2012-11-26 09:30:00,68.64,68.92,68.56,68.92,17800.0,59.7719,60.0158,59.7023,60.0158,17800.0
2012-11-26 10:00:00,68.84,68.92,68.73,68.73,10000.0,59.9461,60.0158,59.8503,59.8503,10000.0
2012-11-26 10:30:00,68.75,68.88,68.74,68.74,3900.0,59.8677,59.9809,59.859,59.859,3900.0
2012-11-26 11:00:00,68.75,68.75,68.56,68.63,64600.0,59.8677,59.8677,59.7023,59.7632,64600.0
2012-11-26 11:30:00,68.62,68.85,68.62,68.8,8800.0,59.7545,59.9548,59.7545,59.9113,8800.0
2012-11-26 12:00:00,68.84,68.92,68.8,68.88,11300.0,59.9461,60.0158,59.9113,59.9809,11300.0
2012-11-26 12:30:00,68.9,69.06,68.8,69.03,4500.0,59.9983,60.1377,59.9113,60.1115,4500.0
2012-11-26 13:00:00,68.98,69.13,68.97,69.07,17100.0,60.068,60.1986,60.0593,60.1464,17100.0
2012-11-26 13:30:00,69.09,69.13,69.06,69.1,4300.0,60.1638,60.1986,60.1377,60.1725,4300.0
2012-11-26 14:00:00,69.06,69.11,69.0,69.06,9800.0,60.1377,60.1812,60.0854,60.1377,9800.0
2012-11-26 14:30:00,69.07,69.23,69.05,69.2,19400.0,60.1464,60.2857,60.129,60.2596,19400.0
2012-11-26 15:00:00,69.22,69.22,69.13,69.17,9300.0,60.277,60.277,60.1986,60.2335,9300.0
2012-11-26 15:30:00,69.17,69.29,69.11,69.28,25000.0,60.2335,60.338,60.1812,60.3292,25000.0
2012-11-27 09:30:00,69.35,69.4,69.14,69.32,16200.0,60.3902,60.4337,60.2073,60.3641,16200.0
2012-11-27 10:00:00,69.33,69.33,68.89,68.94,22400.0,60.3728,60.3728,59.9896,60.0332,22400.0
2012-11-27 10:30:00,68.97,69.08,68.88,69.02,9300.0,60.0593,60.1551,59.9809,60.1028,9300.0
2012-11-27 11:00:00,69.08,69.18,69.06,69.14,8000.0,60.1551,60.2422,60.1377,60.2073,8000.0
2012-11-27 11:30:00,69.15,69.36,69.12,69.35,3100.0,60.216,60.3989,60.1899,60.3902,3100.0
2012-11-27 12:00:00,69.42,69.42,69.26,69.33,3000.0,60.4512,60.4512,60.3118,60.3728,3000.0
2012-11-27 12:30:00,69.3,69.47,69.22,69.38,4700.0,60.3467,60.4947,60.277,60.4163,4700.0
2012-11-27 13:00:00,69.41,69.41,69.29,69.29,6000.0,60.4424,60.4424,60.338,60.338,6000.0
2012-11-27 13:30:00,69.33,69.44,69.29,69.37,11900.0,60.3728,60.4686,60.338,60.4076,11900.0
2012-11-27 14:00:00,69.39,69.46,69.16,69.19,12900.0,60.425,60.486,60.2247,60.2509,12900.0
2012-11-27 14:30:00,69.15,69.17,68.96,69.15,12200.0,60.216,60.2335,60.0506,60.216,12200.0
2012-11-27 15:00:00,69.18,69.24,69.11,69.21,14100.0,60.2422,60.2944,60.1812,60.2683,14100.0
2012-11-27 15:30:00,69.24,69.24,69.0,69.04,19200.0,60.2944,60.2944,60.0854,60.1203,19200.0
2012-11-28 09:30:00,68.58,68.65,68.36,68.46,15300.0,59.7197,59.7806,59.5281,59.6152,15300.0
2012-11-28 10:00:00,68.38,68.69,68.2,68.65,39300.0,59.5455,59.8155,59.3888,59.7806,39300.0
2012-11-28 10:30:00,68.66,68.9,68.64,68.81,9100.0,59.7893,59.9983,59.7719,59.92,9100.0
2012-11-28 11:00:00,68.81,69.0,68.76,68.93,14800.0,59.92,60.0854,59.8764,60.0245,14800.0
2012-11-28 11:30:00,68.91,68.92,68.86,68.92,4400.0,60.007,60.0158,59.9635,60.0158,4400.0
2012-11-28 12:00:00,68.91,69.16,68.79,69.09,6100.0,60.007,60.2247,59.9026,60.1638,6100.0
2012-11-28 12:30:00,69.21,69.28,69.17,69.27,4200.0,60.2683,60.3292,60.2335,60.3205,4200.0
2012-11-28 13:00:00,69.24,69.24,69.12,69.21,4400.0,60.2944,60.2944,60.1899,60.2683,4400.0
2012-11-28 13:30:00,69.23,69.39,69.23,69.24,4600.0,60.2857,60.425,60.2857,60.2944,4600.0
2012-11-28 14:00:00,69.22,69.26,69.11,69.13,13800.0,60.277,60.3118,60.1812,60.1986,13800.0
2012-11-28 14:30:00,69.16,69.28,69.14,69.24,4500.0,60.2247,60.3292,60.2073,60.2944,4500.0
2012-11-28 15:00:00,69.26,69.42,69.21,69.42,11800.0,60.3118,60.4512,60.2683,60.4512,11800.0
2012-11-28 15:30:00,69.42,69.54,69.42,69.5,29700.0,60.4512,60.5557,60.4512,60.5208,29700.0
2012-11-29 09:30:00,69.85,70.12,69.85,69.99,15500.0,60.8256,61.0607,60.8256,60.9475,15500.0
2012-11-29 10:00:00,70.06,70.08,69.72,69.85,8500.0,61.0085,61.0259,60.7124,60.8256,8500.0
2012-11-29 10:30:00,69.9,70.05,69.84,70.03,9900.0,60.8691,60.9998,60.8169,60.9823,9900.0
2012-11-29 11:00:00,70.04,70.08,69.86,69.9,15400.0,60.9911,61.0259,60.8343,60.8691,15400.0
2012-11-29 11:30:00,69.84,69.91,69.58,69.71,19000.0,60.8169,60.8779,60.5905,60.7037,19000.0
2012-11-29 12:00:00,69.7,69.89,69.64,69.83,11200.0,60.695,60.8604,60.6427,60.8082,11200.0
2012-11-29 12:30:00,69.84,69.88,69.81,69.83,14300.0,60.8169,60.8517,60.7908,60.8082,14300.0
2012-11-29 13:00:00,69.83,69.86,69.74,69.83,15700.0,60.8082,60.8343,60.7298,60.8082,15700.0
2012-11-29 13:30:00,69.89,69.97,69.87,69.96,4900.0,60.8604,60.9301,60.843,60.9214,4900.0
2012-11-29 14:00:00,69.92,69.93,69.82,69.87,9700.0,60.8866,60.8953,60.7995,60.843,9700.0
2012-11-29 14:30:00,69.91,70.0,69.89,69.95,16000.0,60.8779,60.9562,60.8604,60.9127,16000.0
2012-11-29 15:00:00,69.93,69.94,69.77,69.84,6700.0,60.8953,60.904,60.7559,60.8169,6700.0
2012-11-29 15:30:00,69.83,69.98,69.81,69.85,11200.0,60.8082,60.9388,60.7908,60.8256,11200.0
2012-11-30 09:30:00,69.96,70.0,69.72,69.72,75500.0,60.9214,60.9562,60.7124,60.7124,75500.0
2012-11-30 10:00:00,69.77,69.82,69.67,69.78,3800.0,60.7559,60.7995,60.6689,60.7646,3800.0
2012-11-30 10:30:00,69.79,69.79,69.6,69.68,5000.0,60.7734,60.7734,60.6079,60.6776,5000.0
2012-11-30 11:00:00,69.71,69.74,69.58,69.59,7700.0,60.7037,60.7298,60.5905,60.5992,7700.0
2012-11-30 11:30:00,69.53,69.66,69.51,69.66,10800.0,60.5469,60.6601,60.5295,60.6601,10800.0
2012-11-30 12:00:00,69.64,69.66,69.6,69.66,4100.0,60.6427,60.6601,60.6079,60.6601,4100.0
2012-11-30 12:30:00,69.7,69.7,69.55,69.58,2500.0,60.695,60.695,60.5644,60.5905,2500.0
2012-11-30 13:00:00,69.59,69.7,69.57,69.67,4200.0,60.5992,60.695,60.5818,60.6689,4200.0
2012-11-30 13:30:00,69.68,69.7,69.6,69.65,8400.0,60.6776,60.695,60.6079,60.6514,8400.0
2012-11-30 14:00:00,69.67,69.78,69.66,69.75,7900.0,60.6689,60.7646,60.6601,60.7385,7900.0
2012-11-30 14:30:00,69.74,69.74,69.55,69.55,3700.0,60.7298,60.7298,60.5644,60.5644,3700.0
2012-11-30 15:00:00,69.55,69.61,69.52,69.55,4000.0,60.5644,60.6166,60.5382,60.5644,4000.0
2012-11-30 15:30:00,69.56,69.84,69.56,69.72,18600.0,60.5731,60.8169,60.5731,60.7124,18600.0
2012-12-03 09:30:00,70.24,70.29,70.06,70.13,19900.0,61.1652,61.2088,61.0085,61.0694,19900.0
2012-12-03 10:00:00,70.03,70.15,69.95,70.12,11500.0,60.9823,61.0868,60.9127,61.0607,11500.0
2012-12-03 10:30:00,70.07,70.1,69.77,69.82,41700.0,61.0172,61.0433,60.7559,60.7995,41700.0
2012-12-03 11:00:00,69.82,69.9,69.8,69.83,11400.0,60.7995,60.8691,60.7821,60.8082,11400.0
2012-12-03 11:30:00,69.82,69.95,69.78,69.94,16300.0,60.7995,60.9127,60.7646,60.904,16300.0
2012-12-03 12:00:00,69.95,69.95,69.86,69.91,3600.0,60.9127,60.9127,60.8343,60.8779,3600.0
2012-12-03 12:30:00,69.92,69.92,69.8,69.8,1600.0,60.8866,60.8866,60.7821,60.7821,1600.0
2012-12-03 13:00:00,69.78,69.78,69.7,69.73,4800.0,60.7646,60.7646,60.695,60.7211,4800.0
2012-12-03 13:30:00,69.71,69.75,69.6,69.7,13500.0,60.7037,60.7385,60.6079,60.695,13500.0
2012-12-03 14:00:00,69.69,69.79,69.68,69.69,18500.0,60.6863,60.7734,60.6776,60.6863,18500.0
2012-12-03 14:30:00,69.68,69.73,69.59,69.66,5500.0,60.6776,60.7211,60.5992,60.6601,5500.0
2012-12-03 15:00:00,69.75,69.79,69.51,69.55,11500.0,60.7385,60.7734,60.5295,60.5644,11500.0
2012-12-03 15:30:00,69.55,69.68,69.53,69.55,16600.0,60.5644,60.6776,60.5469,60.5644,16600.0
2012-12-04 09:30:00,69.5,69.56,69.4,69.52,11900.0,60.5208,60.5731,60.4337,60.5382,11900.0
2012-12-04 10:00:00,69.44,69.63,69.26,69.26,8500.0,60.4686,60.634,60.3118,60.3118,8500.0
2012-12-04 10:30:00,69.25,69.31,69.14,69.3,11500.0,60.3031,60.3554,60.2073,60.3467,11500.0
2012-12-04 11:00:00,69.25,69.25,69.07,69.18,4000.0,60.3031,60.3031,60.1464,60.2422,4000.0
2012-12-04 11:30:00,69.17,69.39,69.17,69.36,1800.0,60.2335,60.425,60.2335,60.3989,1800.0
2012-12-04 12:00:00,69.32,69.32,69.12,69.15,5500.0,60.3641,60.3641,60.1899,60.216,5500.0
2012-12-04 12:30:00,69.27,69.3,69.2,69.21,15400.0,60.3205,60.3467,60.2596,60.2683,15400.0
2012-12-04 13:00:00,69.21,69.25,69.13,69.21,13800.0,60.2683,60.3031,60.1986,60.2683,13800.0
2012-12-04 13:30:00,69.25,69.52,69.2,69.48,7300.0,60.3031,60.5382,60.2596,60.5034,7300.0
2012-12-04 14:00:00,69.45,69.5,69.39,69.41,3400.0,60.4773,60.5208,60.425,60.4424,3400.0
2012-12-04 14:30:00,69.34,69.52,69.31,69.42,4000.0,60.3815,60.5382,60.3554,60.4512,4000.0
2012-12-04 15:00:00,69.44,69.61,69.44,69.54,6400.0,60.4686,60.6166,60.4686,60.5557,6400.0
2012-12-04 15:30:00,69.53,69.54,69.43,69.49,22400.0,60.5469,60.5557,60.4599,60.5121,22400.0
2012-12-05 09:30:00,69.39,69.39,68.94,68.94,9800.0,60.425,60.425,60.0332,60.0332,9800.0
2012-12-05 10:00:00,68.99,69.04,68.81,68.81,12400.0,60.0767,60.1203,59.92,59.92,12400.0
2012-12-05 10:30:00,68.73,68.76,68.32,68.46,16000.0,59.8503,59.8764,59.4933,59.6152,16000.0
2012-12-05 11:00:00,68.42,68.77,68.39,68.75,27700.0,59.5804,59.8851,59.5542,59.8677,27700.0
2012-12-05 11:30:00,68.77,69.03,68.77,68.97,72300.0,59.8851,60.1115,59.8851,60.0593,72300.0
2012-12-05 12:00:00,69.08,69.21,69.0,69.01,33500.0,60.1551,60.2683,60.0854,60.0941,33500.0
2012-12-05 12:30:00,69.05,69.24,69.05,69.12,21400.0,60.129,60.2944,60.129,60.1899,21400.0
2012-12-05 13:00:00,69.14,69.18,69.05,69.05,33700.0,60.2073,60.2422,60.129,60.129,33700.0
2012-12-05 13:30:00,69.06,69.07,68.9,68.9,25000.0,60.1377,60.1464,59.9983,59.9983,25000.0
2012-12-05 14:00:00,68.91,69.13,68.91,69.01,20100.0,60.007,60.1986,60.007,60.0941,20100.0
2012-12-05 14:30:00,68.97,69.09,68.97,69.02,21400.0,60.0593,60.1638,60.0593,60.1028,21400.0
2012-12-05 15:00:00,69.0,69.21,69.0,69.06,16200.0,60.0854,60.2683,60.0854,60.1377,16200.0
2012-12-05 15:30:00,69.03,69.06,68.69,68.8,24500.0,60.1115,60.1377,59.8155,59.9113,24500.0
2012-12-06 09:30:00,68.63,68.89,68.3,68.75,32400.0,59.7632,59.9896,59.4759,59.8677,32400.0
2012-12-06 10:00:00,68.73,68.99,68.72,68.81,26200.0,59.8503,60.0767,59.8416,59.92,26200.0
2012-12-06 10:30:00,68.81,69.31,68.81,69.24,22300.0,59.92,60.3554,59.92,60.2944,22300.0
2012-12-06 11:00:00,69.25,69.29,69.15,69.26,18800.0,60.3031,60.338,60.216,60.3118,18800.0
2012-12-06 11:30:00,69.29,69.45,69.25,69.33,21000.0,60.338,60.4773,60.3031,60.3728,21000.0
2012-12-06 12:00:00,69.38,69.39,69.08,69.09,8600.0,60.4163,60.425,60.1551,60.1638,8600.0
2012-12-06 12:30:00,69.04,69.15,69.04,69.1,20000.0,60.1203,60.216,60.1203,60.1725,20000.0
2012-12-06 13:00:00,69.05,69.28,68.98,69.18,15000.0,60.129,60.3292,60.068,60.2422,15000.0
2012-12-06 13:30:00,69.15,69.29,69.15,69.27,7200.0,60.216,60.338,60.216,60.3205,7200.0
2012-12-06 14:00:00,69.34,69.34,69.14,69.19,20700.0,60.3815,60.3815,60.2073,60.2509,20700.0
2012-12-06 14:30:00,69.23,69.27,69.08,69.09,34400.0,60.2857,60.3205,60.1551,60.1638,34400.0
2012-12-06 15:00:00,69.11,69.17,68.98,69.0,22700.0,60.1812,60.2335,60.068,60.0854,22700.0
2012-12-06 15:30:00,69.0,69.3,68.99,69.26,56400.0,60.0854,60.3467,60.0767,60.3118,56400.0
2012-12-07 09:30:00,69.56,69.68,69.13,69.13,13900.0,60.5731,60.6776,60.1986,60.1986,13900.0
2012-12-07 10:00:00,69.12,69.38,69.07,69.07,17900.0,60.1899,60.4163,60.1464,60.1464,17900.0
2012-12-07 10:30:00,69.07,69.14,68.83,68.97,30100.0,60.1464,60.2073,59.9374,60.0593,30100.0
2012-12-07 11:00:00,68.93,68.99,68.81,68.89,20200.0,60.0245,60.0767,59.92,59.9896,20200.0
2012-12-07 11:30:00,68.84,68.97,68.68,68.69,8300.0,59.9461,60.0593,59.8068,59.8155,8300.0
2012-12-07 12:00:00,68.72,68.87,68.66,68.78,43200.0,59.8416,59.9722,59.7893,59.8938,43200.0
2012-12-07 12:30:00,68.72,68.81,68.69,68.81,7100.0,59.8416,59.92,59.8155,59.92,7100.0
2012-12-07 13:00:00,68.79,68.87,68.76,68.82,6600.0,59.9026,59.9722,59.8764,59.9287,6600.0
2012-12-07 13:30:00,68.82,68.82,68.68,68.76,24900.0,59.9287,59.9287,59.8068,59.8764,24900.0
2012-12-07 14:00:00,68.77,68.89,68.71,68.88,9500.0,59.8851,59.9896,59.8329,59.9809,9500.0
2012-12-07 14:30:00,68.89,69.04,68.85,68.88,11000.0,59.9896,60.1203,59.9548,59.9809,11000.0
2012-12-07 15:00:00,68.9,68.95,68.73,68.78,17900.0,59.9983,60.0419,59.8503,59.8938,17900.0
2012-12-07 15:30:00,68.78,68.97,68.78,68.92,12700.0,59.8938,60.0593,59.8938,60.0158,12700.0
2012-12-10 09:30:00,68.78,69.28,68.78,69.17,17500.0,59.8938,60.3292,59.8938,60.2335,17500.0
2012-12-10 10:00:00,69.22,69.27,69.06,69.17,8900.0,60.277,60.3205,60.1377,60.2335,8900.0
2012-12-10 10:30:00,69.21,69.5,69.18,69.5,25500.0,60.2683,60.5208,60.2422,60.5208,25500.0
2012-12-10 11:00:00,69.46,69.47,69.38,69.39,7500.0,60.486,60.4947,60.4163,60.425,7500.0
2012-12-10 11:30:00,69.41,69.43,69.27,69.32,17900.0,60.4424,60.4599,60.3205,60.3641,17900.0
2012-12-10 12:00:00,69.31,69.34,69.23,69.23,38500.0,60.3554,60.3815,60.2857,60.2857,38500.0
2012-12-10 12:30:00,69.29,69.3,69.11,69.17,14300.0,60.338,60.3467,60.1812,60.2335,14300.0
2012-12-10 13:00:00,69.13,69.14,69.06,69.12,5400.0,60.1986,60.2073,60.1377,60.1899,5400.0
2012-12-10 13:30:00,69.07,69.18,69.06,69.09,18900.0,60.1464,60.2422,60.1377,60.1638,18900.0
2012-12-10 14:00:00,69.17,69.19,69.1,69.19,7700.0,60.2335,60.2509,60.1725,60.2509,7700.0
2012-12-10 14:30:00,69.17,69.26,69.0,69.26,12500.0,60.2335,60.3118,60.0854,60.3118,12500.0
2012-12-10 15:00:00,69.23,69.26,69.17,69.26,13000.0,60.2857,60.3118,60.2335,60.3118,13000.0
2012-12-10 15:30:00,69.26,69.29,69.15,69.22,17800.0,60.3118,60.338,60.216,60.277,17800.0
2012-12-11 09:30:00,69.7,70.1,69.61,70.1,23200.0,60.695,61.0433,60.6166,61.0433,23200.0
2012-12-11 10:00:00,70.14,70.2,70.09,70.19,16800.0,61.0781,61.1304,61.0346,61.1217,16800.0
2012-12-11 10:30:00,70.26,70.4,70.25,70.31,18300.0,61.1826,61.3045,61.1739,61.2262,18300.0
2012-12-11 11:00:00,70.33,70.51,70.31,70.47,41200.0,61.2436,61.4003,61.2262,61.3655,41200.0
2012-12-11 11:30:00,70.46,70.46,70.32,70.34,5700.0,61.3568,61.3568,61.2349,61.2523,5700.0
2012-12-11 12:00:00,70.32,70.42,70.2,70.39,12700.0,61.2349,61.322,61.1304,61.2958,12700.0
2012-12-11 12:30:00,70.41,70.42,70.37,70.41,14000.0,61.3133,61.322,61.2784,61.3133,14000.0
2012-12-11 13:00:00,70.41,70.43,70.31,70.36,6600.0,61.3133,61.3307,61.2262,61.2697,6600.0
2012-12-11 13:30:00,70.38,70.42,70.36,70.39,9000.0,61.2871,61.322,61.2697,61.2958,9000.0
2012-12-11 14:00:00,70.42,70.45,70.36,70.39,10100.0,61.322,61.3481,61.2697,61.2958,10100.0
2012-12-11 14:30:00,70.35,70.35,70.2,70.22,3400.0,61.261,61.261,61.1304,61.1478,3400.0
2012-12-11 15:00:00,70.12,70.12,69.91,70.09,16400.0,61.0607,61.0607,60.8779,61.0346,16400.0
2012-12-11 15:30:00,70.09,70.22,70.07,70.19,13800.0,61.0346,61.1478,61.0172,61.1217,13800.0
2012-12-12 09:30:00,70.53,70.53,70.22,70.27,17800.0,61.4177,61.4177,61.1478,61.1913,17800.0
2012-12-12 10:00:00,70.25,70.26,70.11,70.25,6100.0,61.1739,61.1826,61.052,61.1739,6100.0
2012-12-12 10:30:00,70.19,70.21,70.04,70.1,4300.0,61.1217,61.1391,60.9911,61.0433,4300.0
2012-12-12 11:00:00,70.06,70.18,70.03,70.15,19300.0,61.0085,61.113,60.9823,61.0868,19300.0
2012-12-12 11:30:00,70.13,70.16,69.96,69.96,9300.0,61.0694,61.0956,60.9214,60.9214,9300.0
2012-12-12 12:00:00,70.01,70.23,69.98,70.22,12100.0,60.9649,61.1565,60.9388,61.1478,12100.0
2012-12-12 12:30:00,70.22,70.4,69.96,70.34,8000.0,61.1478,61.3045,60.9214,61.2523,8000.0
2012-12-12 13:00:00,70.35,70.35,70.16,70.3,7800.0,61.261,61.261,61.0956,61.2175,7800.0
2012-12-12 13:30:00,70.4,70.4,70.28,70.32,3900.0,61.3045,61.3045,61.2,61.2349,3900.0
2012-12-12 14:00:00,70.33,70.37,70.2,70.2,10100.0,61.2436,61.2784,61.1304,61.1304,10100.0
2012-12-12 14:30:00,70.18,70.3,70.16,70.18,12200.0,61.113,61.2175,61.0956,61.113,12200.0
2012-12-12 15:00:00,70.05,70.11,69.85,69.86,9900.0,60.9998,61.052,60.8256,60.8343,9900.0
2012-12-12 15:30:00,69.87,69.94,69.72,69.88,15300.0,60.843,60.904,60.7124,60.8517,15300.0
2012-12-13 09:30:00,69.72,69.99,69.69,69.79,13700.0,60.7124,60.9475,60.6863,60.7734,13700.0
2012-12-13 10:00:00,69.77,70.17,69.72,70.11,11000.0,60.7559,61.1043,60.7124,61.052,11000.0
2012-12-13 10:30:00,70.1,70.12,69.98,70.03,6900.0,61.0433,61.0607,60.9388,60.9823,6900.0
2012-12-13 11:00:00,69.96,69.99,69.58,69.67,15200.0,60.9214,60.9475,60.5905,60.6689,15200.0
2012-12-13 11:30:00,69.64,69.8,69.6,69.67,6300.0,60.6427,60.7821,60.6079,60.6689,6300.0
2012-12-13 12:00:00,69.72,69.72,69.37,69.37,7000.0,60.7124,60.7124,60.4076,60.4076,7000.0
2012-12-13 12:30:00,69.37,69.39,69.25,69.32,6600.0,60.4076,60.425,60.3031,60.3641,6600.0
2012-12-13 13:00:00,69.3,69.41,69.28,69.4,8500.0,60.3467,60.4424,60.3292,60.4337,8500.0
2012-12-13 13:30:00,69.38,69.38,69.25,69.34,14500.0,60.4163,60.4163,60.3031,60.3815,14500.0
2012-12-13 14:00:00,69.39,69.39,69.11,69.21,12900.0,60.425,60.425,60.1812,60.2683,12900.0
2012-12-13 14:30:00,69.2,69.33,69.2,69.24,7700.0,60.2596,60.3728,60.2596,60.2944,7700.0
2012-12-13 15:00:00,69.26,69.31,69.14,69.2,12400.0,60.3118,60.3554,60.2073,60.2596,12400.0
2012-12-13 15:30:00,69.26,69.52,69.26,69.41,10100.0,60.3118,60.5382,60.3118,60.4424,10100.0
2012-12-14 09:30:00,68.92,69.11,68.69,68.9,22100.0,60.0158,60.1812,59.8155,59.9983,22100.0
2012-12-14 10:00:00,68.9,69.0,68.84,68.96,22300.0,59.9983,60.0854,59.9461,60.0506,22300.0
2012-12-14 10:30:00,68.98,69.03,68.85,68.97,20500.0,60.068,60.1115,59.9548,60.0593,20500.0
2012-12-14 11:00:00,68.94,68.94,68.78,68.83,33200.0,60.0332,60.0332,59.8938,59.9374,33200.0
2012-12-14 11:30:00,68.82,68.87,68.7,68.81,14900.0,59.9287,59.9722,59.8242,59.92,14900.0
2012-12-14 12:00:00,68.89,69.02,68.87,69.02,13300.0,59.9896,60.1028,59.9722,60.1028,13300.0
2012-12-14 12:30:00,69.02,69.02,68.91,68.94,4200.0,60.1028,60.1028,60.007,60.0332,4200.0
2012-12-14 13:00:00,68.97,68.99,68.83,68.84,7900.0,60.0593,60.0767,59.9374,59.9461,7900.0
2012-12-14 13:30:00,68.9,68.92,68.82,68.92,3200.0,59.9983,60.0158,59.9287,60.0158,3200.0
2012-12-14 14:00:00,68.89,68.93,68.84,68.84,9900.0,59.9896,60.0245,59.9461,59.9461,9900.0
2012-12-14 14:30:00,68.8,68.81,68.6,68.6,10300.0,59.9113,59.92,59.7371,59.7371,10300.0
2012-12-14 15:00:00,68.6,68.61,68.51,68.61,8100.0,59.7371,59.7458,59.6587,59.7458,8100.0
2012-12-14 15:30:00,68.58,68.76,68.58,68.75,16100.0,59.7197,59.8764,59.7197,59.8677,16100.0
2012-12-17 09:30:00,68.71,69.21,68.71,69.09,20500.0,59.8329,60.2683,59.8329,60.1638,20500.0
2012-12-17 10:00:00,69.05,69.1,68.79,68.89,13700.0,60.129,60.1725,59.9026,59.9896,13700.0
2012-12-17 10:30:00,68.88,69.01,68.87,68.98,27100.0,59.9809,60.0941,59.9722,60.068,27100.0
2012-12-17 11:00:00,68.96,69.19,68.96,69.07,15100.0,60.0506,60.2509,60.0506,60.1464,15100.0
2012-12-17 11:30:00,69.06,69.42,69.05,69.38,17700.0,60.1377,60.4512,60.129,60.4163,17700.0
2012-12-17 12:00:00,69.42,69.55,69.37,69.53,12100.0,60.4512,60.5644,60.4076,60.5469,12100.0
2012-12-17 12:30:00,69.54,69.54,69.4,69.44,3900.0,60.5557,60.5557,60.4337,60.4686,3900.0
2012-12-17 13:00:00,69.41,69.47,69.29,69.33,6100.0,60.4424,60.4947,60.338,60.3728,6100.0
2012-12-17 13:30:00,69.3,69.3,69.14,69.17,8000.0,60.3467,60.3467,60.2073,60.2335,8000.0
2012-12-17 14:00:00,69.16,69.3,69.02,69.12,64000.0,60.2247,60.3467,60.1028,60.1899,64000.0
2012-12-17 14:30:00,69.12,69.25,69.1,69.22,19300.0,60.1899,60.3031,60.1725,60.277,19300.0
2012-12-17 15:00:00,69.22,69.32,69.16,69.25,14200.0,60.277,60.3641,60.2247,60.3031,14200.0
2012-12-17 15:30:00,69.26,69.67,69.26,69.67,20700.0,60.3118,60.6689,60.3118,60.6689,20700.0
2012-12-18 09:30:00,70.06,70.29,69.81,69.9,26700.0,61.0085,61.2088,60.7908,60.8691,26700.0
2012-12-18 10:00:00,69.93,70.14,69.86,70.14,17700.0,60.8953,61.0781,60.8343,61.0781,17700.0
2012-12-18 10:30:00,70.11,70.32,70.11,70.29,12900.0,61.052,61.2349,61.052,61.2088,12900.0
2012-12-18 11:00:00,70.25,70.4,70.24,70.34,94800.0,61.1739,61.3045,61.1652,61.2523,94800.0
2012-12-18 11:30:00,70.31,70.52,70.31,70.47,51000.0,61.2262,61.409,61.2262,61.3655,51000.0
2012-12-18 12:00:00,70.48,70.59,70.45,70.56,16000.0,61.3742,61.47,61.3481,61.4439,16000.0
2012-12-18 12:30:00,70.57,70.8,70.56,70.8,4900.0,61.4526,61.6529,61.4439,61.6529,4900.0
2012-12-18 13:00:00,70.77,70.79,70.62,70.64,16200.0,61.6267,61.6442,61.4961,61.5135,16200.0
2012-12-18 13:30:00,70.63,70.76,70.63,70.64,13200.0,61.5048,61.618,61.5048,61.5135,13200.0
2012-12-18 14:00:00,70.68,70.75,70.6,70.61,10500.0,61.5484,61.6093,61.4787,61.4874,10500.0
2012-12-18 14:30:00,70.56,70.66,70.51,70.65,12600.0,61.4439,61.531,61.4003,61.5222,12600.0
2012-12-18 15:00:00,70.68,70.78,70.61,70.61,9100.0,61.5484,61.6354,61.4874,61.4874,9100.0
2012-12-18 15:30:00,70.61,70.91,70.6,70.86,79600.0,61.4874,61.7487,61.4787,61.7051,79600.0
2012-12-19 09:30:00,70.95,71.17,70.9,70.91,27300.0,61.7835,61.9751,61.7399,61.7487,27300.0
2012-12-19 10:00:00,70.84,70.87,70.72,70.76,7100.0,61.6877,61.7138,61.5832,61.618,7100.0
2012-12-19 10:30:00,70.76,70.95,70.72,70.89,16600.0,61.618,61.7835,61.5832,61.7312,16600.0
2012-12-19 11:00:00,70.87,71.05,70.87,70.96,21700.0,61.7138,61.8706,61.7138,61.7922,21700.0
2012-12-19 11:30:00,71.0,71.08,70.86,70.87,23200.0,61.827,61.8967,61.7051,61.7138,23200.0
2012-12-19 12:00:00,70.89,70.95,70.82,70.94,25500.0,61.7312,61.7835,61.6703,61.7748,25500.0
2012-12-19 12:30:00,70.93,70.99,70.86,70.91,24600.0,61.7661,61.8183,61.7051,61.7487,24600.0
2012-12-19 13:00:00,70.9,70.94,70.78,70.87,14700.0,61.7399,61.7748,61.6354,61.7138,14700.0
2012-12-19 13:30:00,70.86,70.87,70.69,70.83,19900.0,61.7051,61.7138,61.5571,61.679,19900.0
2012-12-19 14:00:00,70.81,70.81,70.65,70.73,14100.0,61.6616,61.6616,61.5222,61.5919,14100.0
2012-12-19 14:30:00,70.73,70.74,70.6,70.66,15300.0,61.5919,61.6006,61.4787,61.531,15300.0
2012-12-19 15:00:00,70.7,70.75,70.65,70.75,23300.0,61.5658,61.6093,61.5222,61.6093,23300.0
2012-12-19 15:30:00,70.72,70.86,70.59,70.59,23100.0,61.5832,61.7051,61.47,61.47,23100.0
2012-12-20 09:30:00,69.85,69.88,69.36,69.42,15600.0,61.5514,61.5778,61.1196,61.1725,15600.0
2012-12-20 10:00:00,69.45,69.76,69.44,69.52,9200.0,61.1989,61.4721,61.1901,61.2606,9200.0
2012-12-20 10:30:00,69.51,69.66,69.49,69.6,9000.0,61.2518,61.384,61.2342,61.3311,9000.0
2012-12-20 11:00:00,69.56,69.66,69.5,69.5,8800.0,61.2959,61.384,61.243,61.243,8800.0
2012-12-20 11:30:00,69.45,69.64,69.44,69.56,20100.0,61.1989,61.3663,61.1901,61.2959,20100.0
2012-12-20 12:00:00,69.59,69.62,69.54,69.56,7000.0,61.3223,61.3487,61.2782,61.2959,7000.0
2012-12-20 12:30:00,69.55,69.65,69.54,69.59,10500.0,61.287,61.3752,61.2782,61.3223,10500.0
2012-12-20 13:00:00,69.61,69.65,69.53,69.65,12400.0,61.3399,61.3752,61.2694,61.3752,12400.0
2012-12-20 13:30:00,69.65,69.86,69.65,69.81,7800.0,61.3752,61.5602,61.3752,61.5161,7800.0
2012-12-20 14:00:00,69.78,69.91,69.74,69.81,13300.0,61.4897,61.6043,61.4545,61.5161,13300.0
2012-12-20 14:30:00,69.83,69.95,69.82,69.9,14500.0,61.5338,61.6395,61.525,61.5955,14500.0
2012-12-20 15:00:00,69.89,69.89,69.71,69.74,5100.0,61.5866,61.5866,61.428,61.4545,5100.0
2012-12-20 15:30:00,69.79,69.88,69.77,69.84,20400.0,61.4985,61.5778,61.4809,61.5426,20400.0
2012-12-21 09:30:00,68.98,69.04,68.65,68.99,25600.0,60.7848,60.8376,60.494,60.7936,25600.0
2012-12-21 10:00:00,68.98,69.23,68.9,69.16,13600.0,60.7848,61.0051,60.7143,60.9434,13600.0
2012-12-21 10:30:00,69.17,69.19,69.1,69.1,114600.0,60.9522,60.9698,60.8905,60.8905,114600.0
2012-12-21 11:00:00,69.13,69.2,68.95,69.03,10400.0,60.9169,60.9786,60.7583,60.8288,10400.0
2012-12-21 11:30:00,68.99,69.0,68.8,68.95,19300.0,60.7936,60.8024,60.6261,60.7583,19300.0
2012-12-21 12:00:00,68.98,68.98,68.81,68.83,5900.0,60.7848,60.7848,60.635,60.6526,5900.0
2012-12-21 12:30:00,68.81,68.92,68.76,68.91,22800.0,60.635,60.7319,60.5909,60.7231,22800.0
2012-12-21 13:00:00,68.98,68.98,68.83,68.88,4000.0,60.7848,60.7848,60.6526,60.6966,4000.0
2012-12-21 13:30:00,68.92,69.1,68.89,68.99,20300.0,60.7319,60.8905,60.7055,60.7936,20300.0
2012-12-21 14:00:00,69.01,69.04,68.92,68.93,10300.0,60.8112,60.8376,60.7319,60.7407,10300.0
2012-12-21 14:30:00,68.94,69.08,68.93,69.0,24000.0,60.7495,60.8729,60.7407,60.8024,24000.0
2012-12-21 15:00:00,69.0,69.08,68.95,69.08,14300.0,60.8024,60.8729,60.7583,60.8729,14300.0
2012-12-21 15:30:00,69.08,69.27,69.03,69.25,22200.0,60.8729,61.0403,60.8288,61.0227,22200.0
2012-12-24 09:30:00,69.09,69.16,68.96,69.0,14100.0,60.8817,60.9434,60.7671,60.8024,14100.0
2012-12-24 10:00:00,68.98,69.11,68.95,69.05,22400.0,60.7848,60.8993,60.7583,60.8464,22400.0
2012-12-24 10:30:00,69.08,69.11,68.86,68.86,18800.0,60.8729,60.8993,60.679,60.679,18800.0
2012-12-24 11:00:00,68.87,68.96,68.87,68.96,22900.0,60.6878,60.7671,60.6878,60.7671,22900.0
2012-12-24 11:30:00,69.0,69.02,68.95,68.96,12400.0,60.8024,60.82,60.7583,60.7671,12400.0
2012-12-24 12:00:00,68.98,69.01,68.91,68.95,5900.0,60.7848,60.8112,60.7231,60.7583,5900.0
2012-12-24 12:30:00,68.98,69.0,68.94,68.99,15400.0,60.7848,60.8024,60.7495,60.7936,15400.0
2012-12-26 09:30:00,69.0,69.26,69.0,69.18,24500.0,60.8024,61.0315,60.8024,60.961,24500.0
2012-12-26 10:00:00,69.24,69.25,69.0,69.02,7900.0,61.0139,61.0227,60.8024,60.82,7900.0
2012-12-26 10:30:00,69.0,69.01,68.69,68.69,8200.0,60.8024,60.8112,60.5292,60.5292,8200.0
2012-12-26 11:00:00,68.68,68.68,68.5,68.51,14600.0,60.5204,60.5204,60.3618,60.3706,14600.0
2012-12-26 11:30:00,68.43,68.64,68.36,68.64,11800.0,60.3001,60.4852,60.2384,60.4852,11800.0
2012-12-26 12:00:00,68.64,68.68,68.5,68.53,8800.0,60.4852,60.5204,60.3618,60.3882,8800.0
2012-12-26 12:30:00,68.5,68.62,68.45,68.54,9500.0,60.3618,60.4675,60.3177,60.397,9500.0
2012-12-26 13:00:00,68.54,68.6,68.49,68.59,16700.0,60.397,60.4499,60.353,60.4411,16700.0
2012-12-26 13:30:00,68.6,68.65,68.52,68.56,14100.0,60.4499,60.494,60.3794,60.4147,14100.0
2012-12-26 14:00:00,68.59,68.73,68.56,68.61,24900.0,60.4411,60.5645,60.4147,60.4587,24900.0
2012-12-26 14:30:00,68.6,68.76,68.58,68.74,16100.0,60.4499,60.5909,60.4323,60.5733,16100.0
2012-12-26 15:00:00,68.73,68.74,68.59,68.67,17500.0,60.5645,60.5733,60.4411,60.5116,17500.0
2012-12-26 15:30:00,68.66,68.66,68.49,68.55,8900.0,60.5028,60.5028,60.353,60.4058,8900.0
2012-12-27 09:30:00,68.52,68.53,68.39,68.5,48000.0,60.3794,60.3882,60.2649,60.3618,48000.0
2012-12-27 10:00:00,68.48,68.5,68.06,68.13,18400.0,60.3442,60.3618,59.9741,60.0357,18400.0
2012-12-27 10:30:00,68.09,68.27,68.03,68.17,12200.0,60.0005,60.1591,59.9476,60.071,12200.0
2012-12-27 11:00:00,68.25,68.27,68.02,68.11,7600.0,60.1415,60.1591,59.9388,60.0181,7600.0
2012-12-27 11:30:00,68.06,68.14,67.89,67.89,8700.0,59.9741,60.0446,59.8243,59.8243,8700.0
2012-12-27 12:00:00,67.93,67.93,67.76,67.8,21200.0,59.8595,59.8595,59.7097,59.7449,21200.0
2012-12-27 12:30:00,67.7,67.74,67.58,67.71,12700.0,59.6568,59.6921,59.5511,59.6656,12700.0
2012-12-27 13:00:00,67.77,67.98,67.77,67.83,24700.0,59.7185,59.9036,59.7185,59.7714,24700.0
2012-12-27 13:30:00,67.83,67.88,67.72,67.72,8500.0,59.7714,59.8154,59.6745,59.6745,8500.0
2012-12-27 14:00:00,67.78,67.81,67.67,67.74,8700.0,59.7273,59.7538,59.6304,59.6921,8700.0
2012-12-27 14:30:00,67.71,68.16,67.65,68.15,28900.0,59.6656,60.0622,59.6128,60.0534,28900.0
2012-12-27 15:00:00,68.17,68.47,68.09,68.34,31700.0,60.071,60.3353,60.0005,60.2208,31700.0
2012-12-27 15:30:00,68.36,68.64,68.36,68.45,21500.0,60.2384,60.4852,60.2384,60.3177,21500.0
2012-12-28 09:30:00,68.16,68.2,67.94,68.18,24900.0,60.0622,60.0974,59.8683,60.0798,24900.0
2012-12-28 10:00:00,68.08,68.2,67.97,68.04,42100.0,59.9917,60.0974,59.8948,59.9564,42100.0
2012-12-28 10:30:00,68.11,68.44,68.11,68.32,21800.0,60.0181,60.3089,60.0181,60.2032,21800.0
2012-12-28 11:00:00,68.3,68.31,68.18,68.2,10600.0,60.1855,60.1944,60.0798,60.0974,10600.0
2012-12-28 11:30:00,68.21,68.21,68.1,68.14,7600.0,60.1062,60.1062,60.0093,60.0446,7600.0
2012-12-28 12:00:00,68.11,68.25,68.11,68.21,13200.0,60.0181,60.1415,60.0181,60.1062,13200.0
2012-12-28 12:30:00,68.2,68.23,68.14,68.14,7300.0,60.0974,60.1239,60.0446,60.0446,7300.0
2012-12-28 13:00:00,68.19,68.21,68.15,68.17,5700.0,60.0886,60.1062,60.0534,60.071,5700.0
2012-12-28 13:30:00,68.14,68.2,68.07,68.13,5700.0,60.0446,60.0974,59.9829,60.0357,5700.0
2012-12-28 14:00:00,68.13,68.13,68.03,68.03,33900.0,60.0357,60.0357,59.9476,59.9476,33900.0
2012-12-28 14:30:00,68.04,68.08,68.0,68.07,11000.0,59.9564,59.9917,59.9212,59.9829,11000.0
2012-12-28 15:00:00,68.07,68.19,68.01,68.11,21100.0,59.9829,60.0886,59.93,60.0181,21100.0
2012-12-28 15:30:00,68.13,68.16,67.71,67.75,31200.0,60.0357,60.0622,59.6656,59.7009,31200.0
2012-12-31 09:30:00,67.67,68.28,67.59,68.27,35500.0,59.6304,60.1679,59.5599,60.1591,35500.0
2012-12-31 10:00:00,68.27,68.36,68.12,68.26,35900.0,60.1591,60.2384,60.0269,60.1503,35900.0
2012-12-31 10:30:00,68.27,68.4,68.14,68.14,37300.0,60.1591,60.2737,60.0446,60.0446,37300.0
2012-12-31 11:00:00,68.16,68.31,68.14,68.14,11700.0,60.0622,60.1944,60.0446,60.0446,11700.0
2012-12-31 11:30:00,68.15,68.22,68.11,68.15,13500.0,60.0534,60.1151,60.0181,60.0534,13500.0
2012-12-31 12:00:00,68.21,68.24,68.15,68.22,10500.0,60.1062,60.1327,60.0534,60.1151,10500.0
2012-12-31 12:30:00,68.25,68.65,68.23,68.4,27300.0,60.1415,60.494,60.1239,60.2737,27300.0
2012-12-31 13:00:00,68.42,68.64,68.31,68.58,25900.0,60.2913,60.4852,60.1944,60.4323,25900.0
2012-12-31 13:30:00,68.59,68.87,68.4,68.5,48100.0,60.4411,60.6878,60.2737,60.3618,48100.0
2012-12-31 14:00:00,68.51,68.73,68.43,68.72,13700.0,60.3706,60.5645,60.3001,60.5556,13700.0
2012-12-31 14:30:00,68.85,69.25,68.73,69.19,36800.0,60.6702,61.0227,60.5645,60.9698,36800.0
2012-12-31 15:00:00,69.23,69.3,68.86,68.86,62100.0,61.0051,61.0667,60.679,60.679,62100.0
2012-12-31 15:30:00,68.91,69.23,68.91,69.16,41000.0,60.7231,61.0051,60.7231,60.9434,41000.0
2013-01-02 09:30:00,70.69,71.25,70.69,71.15,88800.0,62.2916,62.7851,62.2916,62.6969,88800.0
2013-01-02 10:00:00,71.1,71.11,70.9,70.97,18800.0,62.6529,62.6617,62.4767,62.5383,18800.0
2013-01-02 10:30:00,70.95,70.96,70.7,70.83,9200.0,62.5207,62.5295,62.3004,62.415,9200.0
2013-01-02 11:00:00,70.8,70.82,70.6,70.74,19400.0,62.3885,62.4062,62.2123,62.3357,19400.0
2013-01-02 11:30:00,70.75,70.78,70.61,70.61,15100.0,62.3445,62.3709,62.2211,62.2211,15100.0
2013-01-02 12:00:00,70.62,70.73,70.57,70.63,12500.0,62.2299,62.3268,62.1859,62.2387,12500.0
2013-01-02 12:30:00,70.69,70.71,70.6,70.66,11500.0,62.2916,62.3092,62.2123,62.2652,11500.0
2013-01-02 13:00:00,70.68,70.82,70.66,70.78,13000.0,62.2828,62.4062,62.2652,62.3709,13000.0
2013-01-02 13:30:00,70.77,70.81,70.65,70.72,7800.0,62.3621,62.3973,62.2564,62.318,7800.0
2013-01-02 14:00:00,70.69,70.85,70.68,70.85,10600.0,62.2916,62.4326,62.2828,62.4326,10600.0
2013-01-02 14:30:00,70.83,70.86,70.76,70.84,9800.0,62.415,62.4414,62.3533,62.4238,9800.0
2013-01-02 15:00:00,70.89,71.04,70.89,70.98,25500.0,62.4678,62.6,62.4678,62.5471,25500.0
2013-01-02 15:30:00,70.99,71.25,70.97,71.25,41700.0,62.556,62.7851,62.5383,62.7851,41700.0
2013-01-03 09:30:00,71.33,71.35,71.05,71.23,35500.0,62.8556,62.8732,62.6088,62.7674,35500.0
2013-01-03 10:00:00,71.26,71.4,71.22,71.25,32700.0,62.7939,62.9172,62.7586,62.7851,32700.0
2013-01-03 10:30:00,71.26,71.35,71.23,71.26,18600.0,62.7939,62.8732,62.7674,62.7939,18600.0
2013-01-03 11:00:00,71.24,71.39,71.24,71.36,17600.0,62.7763,62.9084,62.7763,62.882,17600.0
2013-01-03 11:30:00,71.37,71.47,71.36,71.38,22900.0,62.8908,62.9789,62.882,62.8996,22900.0
2013-01-03 12:00:00,71.36,71.42,71.36,71.4,12700.0,62.882,62.9349,62.882,62.9172,12700.0
2013-01-03 12:30:00,71.39,71.39,71.27,71.27,12400.0,62.9084,62.9084,62.8027,62.8027,12400.0
2013-01-03 13:00:00,71.28,71.3,71.15,71.28,53400.0,62.8115,62.8291,62.6969,62.8115,53400.0
2013-01-03 13:30:00,71.27,71.33,71.25,71.3,21800.0,62.8027,62.8556,62.7851,62.8291,21800.0
2013-01-03 14:00:00,71.27,71.27,71.02,71.07,32000.0,62.8027,62.8027,62.5824,62.6265,32000.0
2013-01-03 14:30:00,71.05,71.05,70.89,70.99,41400.0,62.6088,62.6088,62.4678,62.556,41400.0
2013-01-03 15:00:00,70.98,70.99,70.68,70.73,36000.0,62.5471,62.556,62.2828,62.3268,36000.0
2013-01-03 15:30:00,70.73,70.82,70.59,70.82,26800.0,62.3268,62.4062,62.2035,62.4062,26800.0
2013-01-04 09:30:00,70.84,70.84,70.53,70.7,20900.0,62.4238,62.4238,62.1506,62.3004,20900.0
2013-01-04 10:00:00,70.75,70.75,70.39,70.44,36100.0,62.3445,62.3445,62.0272,62.0713,36100.0
2013-01-04 10:30:00,70.38,70.44,70.27,70.39,10900.0,62.0184,62.0713,61.9215,62.0272,10900.0
2013-01-04 11:00:00,70.32,70.51,70.32,70.45,9900.0,61.9656,62.133,61.9656,62.0801,9900.0
2013-01-04 11:30:00,70.47,70.66,70.41,70.56,9800.0,62.0977,62.2652,62.0449,62.177,9800.0
2013-01-04 12:00:00,70.57,70.68,70.57,70.6,6300.0,62.1859,62.2828,62.1859,62.2123,6300.0
2013-01-04 12:30:00,70.67,70.68,70.55,70.55,5900.0,62.274,62.2828,62.1682,62.1682,5900.0
2013-01-04 13:00:00,70.55,70.6,70.5,70.56,6400.0,62.1682,62.2123,62.1242,62.177,6400.0
2013-01-04 13:30:00,70.61,70.62,70.54,70.55,8100.0,62.2211,62.2299,62.1594,62.1682,8100.0
2013-01-04 14:00:00,70.55,70.62,70.52,70.59,8100.0,62.1682,62.2299,62.1418,62.2035,8100.0
2013-01-04 14:30:00,70.58,70.64,70.55,70.64,14100.0,62.1947,62.2475,62.1682,62.2475,14100.0
2013-01-04 15:00:00,70.66,70.74,70.62,70.74,12000.0,62.2652,62.3357,62.2299,62.3357,12000.0
2013-01-04 15:30:00,70.74,70.74,70.5,70.54,28000.0,62.3357,62.3357,62.1242,62.1594,28000.0
2013-01-07 09:30:00,70.18,70.36,70.02,70.14,25800.0,61.8422,62.0008,61.7012,61.8069,25800.0
2013-01-07 10:00:00,70.18,70.41,70.18,70.41,8900.0,61.8422,62.0449,61.8422,62.0449,8900.0
2013-01-07 10:30:00,70.4,70.54,70.37,70.45,28400.0,62.0361,62.1594,62.0096,62.0801,28400.0
2013-01-07 11:00:00,70.4,70.54,70.4,70.54,15200.0,62.0361,62.1594,62.0361,62.1594,15200.0
2013-01-07 11:30:00,70.54,70.59,70.27,70.28,12300.0,62.1594,62.2035,61.9215,61.9303,12300.0
2013-01-07 12:00:00,70.24,70.34,70.21,70.21,5500.0,61.8951,61.9832,61.8686,61.8686,5500.0
2013-01-07 12:30:00,70.23,70.31,70.23,70.28,8200.0,61.8863,61.9567,61.8863,61.9303,8200.0
2013-01-07 13:00:00,70.28,70.37,70.28,70.36,7300.0,61.9303,62.0096,61.9303,62.0008,7300.0
2013-01-07 13:30:00,70.36,70.36,70.2,70.25,12300.0,62.0008,62.0008,61.8598,61.9039,12300.0
2013-01-07 14:00:00,70.25,70.37,70.25,70.33,18200.0,61.9039,62.0096,61.9039,61.9744,18200.0
2013-01-07 14:30:00,70.36,70.39,70.28,70.28,16100.0,62.0008,62.0272,61.9303,61.9303,16100.0
2013-01-07 15:00:00,70.32,70.51,70.26,70.46,21000.0,61.9656,62.133,61.9127,62.0889,21000.0
2013-01-07 15:30:00,70.46,70.49,70.36,70.4,18300.0,62.0889,62.1154,62.0008,62.0361,18300.0
2013-01-08 09:30:00,70.36,70.59,70.26,70.26,19600.0,62.0008,62.2035,61.9127,61.9127,19600.0
2013-01-08 10:00:00,70.22,70.23,70.07,70.17,15000.0,61.8774,61.8863,61.7453,61.8334,15000.0
2013-01-08 10:30:00,70.15,70.16,69.9,69.97,16900.0,61.8158,61.8246,61.5955,61.6571,16900.0
2013-01-08 11:00:00,69.98,70.02,69.83,69.86,9400.0,61.666,61.7012,61.5338,61.5602,9400.0
2013-01-08 11:30:00,69.84,69.99,69.84,69.96,9200.0,61.5426,61.6748,61.5426,61.6483,9200.0
2013-01-08 12:00:00,69.95,70.02,69.89,69.91,9100.0,61.6395,61.7012,61.5866,61.6043,9100.0
2013-01-08 12:30:00,69.92,69.94,69.83,69.84,10200.0,61.6131,61.6307,61.5338,61.5426,10200.0
2013-01-08 13:00:00,69.91,70.07,69.9,70.06,7900.0,61.6043,61.7453,61.5955,61.7364,7900.0
2013-01-08 13:30:00,70.05,70.16,70.05,70.11,11800.0,61.7276,61.8246,61.7276,61.7805,11800.0
2013-01-08 14:00:00,70.13,70.22,70.12,70.17,25200.0,61.7981,61.8774,61.7893,61.8334,25200.0
2013-01-08 14:30:00,70.17,70.2,70.02,70.09,89900.0,61.8334,61.8598,61.7012,61.7629,89900.0
2013-01-08 15:00:00,70.11,70.29,70.08,70.27,22400.0,61.7805,61.9391,61.7541,61.9215,22400.0
2013-01-08 15:30:00,70.27,70.27,70.06,70.19,23000.0,61.9215,61.9215,61.7364,61.851,23000.0
2013-01-09 09:30:00,70.33,70.47,70.29,70.46,9800.0,61.9744,62.0977,61.9391,62.0889,9800.0
2013-01-09 10:00:00,70.49,70.55,70.35,70.55,5300.0,62.1154,62.1682,61.992,62.1682,5300.0
2013-01-09 10:30:00,70.57,70.57,70.38,70.43,11700.0,62.1859,62.1859,62.0184,62.0625,11700.0
2013-01-09 11:00:00,70.43,70.51,70.42,70.48,14200.0,62.0625,62.133,62.0537,62.1065,14200.0
2013-01-09 11:30:00,70.48,70.51,70.38,70.41,16300.0,62.1065,62.133,62.0184,62.0449,16300.0
2013-01-09 12:00:00,70.42,70.48,70.41,70.42,7300.0,62.0537,62.1065,62.0449,62.0537,7300.0
2013-01-09 12:30:00,70.42,70.42,70.26,70.36,15500.0,62.0537,62.0537,61.9127,62.0008,15500.0
2013-01-09 13:00:00,70.33,70.41,70.31,70.38,4400.0,61.9744,62.0449,61.9567,62.0184,4400.0
2013-01-09 13:30:00,70.41,70.48,70.39,70.42,15400.0,62.0449,62.1065,62.0272,62.0537,15400.0
2013-01-09 14:00:00,70.45,70.49,70.41,70.46,9700.0,62.0801,62.1154,62.0449,62.0889,9700.0
2013-01-09 14:30:00,70.48,70.5,70.37,70.38,28000.0,62.1065,62.1242,62.0096,62.0184,28000.0
2013-01-09 15:00:00,70.37,70.47,70.33,70.44,43400.0,62.0096,62.0977,61.9744,62.0713,43400.0
2013-01-09 15:30:00,70.43,70.46,70.37,70.46,37800.0,62.0625,62.0889,62.0096,62.0889,37800.0
2013-01-10 09:30:00,70.92,70.99,70.73,70.79,95900.0,62.4943,62.556,62.3268,62.3797,95900.0
2013-01-10 10:00:00,70.75,70.77,70.54,70.55,7400.0,62.3445,62.3621,62.1594,62.1682,7400.0
2013-01-10 10:30:00,70.45,70.47,70.31,70.38,21500.0,62.0801,62.0977,61.9567,62.0184,21500.0
2013-01-10 11:00:00,70.33,70.38,70.12,70.25,21900.0,61.9744,62.0184,61.7893,61.9039,21900.0
2013-01-10 11:30:00,70.27,70.35,70.27,70.31,12500.0,61.9215,61.992,61.9215,61.9567,12500.0
2013-01-10 12:00:00,70.32,70.4,70.27,70.37,7200.0,61.9656,62.0361,61.9215,62.0096,7200.0
2013-01-10 12:30:00,70.37,70.38,70.29,70.34,9800.0,62.0096,62.0184,61.9391,61.9832,9800.0
2013-01-10 13:00:00,70.39,70.44,70.31,70.41,7100.0,62.0272,62.0713,61.9567,62.0449,7100.0
2013-01-10 13:30:00,70.41,70.45,70.37,70.43,6100.0,62.0449,62.0801,62.0096,62.0625,6100.0
2013-01-10 14:00:00,70.42,70.44,70.34,70.34,4600.0,62.0537,62.0713,61.9832,61.9832,4600.0
2013-01-10 14:30:00,70.35,70.67,70.33,70.65,13500.0,61.992,62.274,61.9744,62.2564,13500.0
2013-01-10 15:00:00,70.68,70.8,70.65,70.79,12400.0,62.2828,62.3885,62.2564,62.3797,12400.0
2013-01-10 15:30:00,70.81,70.85,70.76,70.82,11300.0,62.3973,62.4326,62.3533,62.4062,11300.0
2013-01-11 09:30:00,70.79,71.0,70.78,70.81,15700.0,62.3797,62.5648,62.3709,62.3973,15700.0
2013-01-11 10:00:00,70.81,70.85,70.73,70.75,4800.0,62.3973,62.4326,62.3268,62.3445,4800.0
2013-01-11 10:30:00,70.76,70.86,70.75,70.85,18000.0,62.3533,62.4414,62.3445,62.4326,18000.0
2013-01-11 11:00:00,70.85,70.87,70.78,70.79,13100.0,62.4326,62.4502,62.3709,62.3797,13100.0
2013-01-11 11:30:00,70.77,70.93,70.77,70.93,6700.0,62.3621,62.5031,62.3621,62.5031,6700.0
2013-01-11 12:00:00,70.94,70.95,70.87,70.91,4600.0,62.5119,62.5207,62.4502,62.4855,4600.0
2013-01-11 12:30:00,70.87,70.91,70.85,70.85,11600.0,62.4502,62.4855,62.4326,62.4326,11600.0
2013-01-11 13:00:00,70.89,70.89,70.84,70.86,5100.0,62.4678,62.4678,62.4238,62.4414,5100.0
2013-01-11 13:30:00,70.98,71.0,70.87,70.93,23000.0,62.5471,62.5648,62.4502,62.5031,23000.0
2013-01-11 14:00:00,70.94,71.07,70.89,71.06,17900.0,62.5119,62.6265,62.4678,62.6176,17900.0
2013-01-11 14:30:00,71.05,71.07,70.99,71.01,5500.0,62.6088,62.6265,62.556,62.5736,5500.0
2013-01-11 15:00:00,71.0,71.07,70.93,71.05,6900.0,62.5648,62.6265,62.5031,62.6088,6900.0
2013-01-11 15:30:00,71.07,71.09,70.99,71.04,17000.0,62.6265,62.6441,62.556,62.6,17000.0
2013-01-14 09:30:00,70.53,70.8,70.44,70.49,25600.0,62.1506,62.3885,62.0713,62.1154,25600.0
2013-01-14 10:00:00,70.45,70.47,70.29,70.32,5700.0,62.0801,62.0977,61.9391,61.9656,5700.0
2013-01-14 10:30:00,70.33,70.43,70.32,70.43,72400.0,61.9744,62.0625,61.9656,62.0625,72400.0
2013-01-14 11:00:00,70.43,70.5,70.39,70.43,13800.0,62.0625,62.1242,62.0272,62.0625,13800.0
2013-01-14 11:30:00,70.4,70.45,70.34,70.44,12000.0,62.0361,62.0801,61.9832,62.0713,12000.0
2013-01-14 12:00:00,70.45,70.46,70.34,70.36,11700.0,62.0801,62.0889,61.9832,62.0008,11700.0
2013-01-14 12:30:00,70.37,70.43,70.37,70.38,8800.0,62.0096,62.0625,62.0096,62.0184,8800.0
2013-01-14 13:00:00,70.39,70.48,70.32,70.48,8600.0,62.0272,62.1065,61.9656,62.1065,8600.0
2013-01-14 13:30:00,70.43,70.45,70.35,70.35,7700.0,62.0625,62.0801,61.992,61.992,7700.0
2013-01-14 14:00:00,70.33,70.68,70.33,70.68,8400.0,61.9744,62.2828,61.9744,62.2828,8400.0
2013-01-14 14:30:00,70.73,70.73,70.56,70.58,29500.0,62.3268,62.3268,62.177,62.1947,29500.0
2013-01-14 15:00:00,70.61,70.68,70.57,70.57,20900.0,62.2211,62.2828,62.1859,62.1859,20900.0
2013-01-14 15:30:00,70.6,70.62,70.43,70.62,15400.0,62.2123,62.2299,62.0625,62.2299,15400.0
2013-01-15 09:30:00,70.2,70.21,69.9,70.02,86000.0,61.8598,61.8686,61.5955,61.7012,86000.0
2013-01-15 10:00:00,70.01,70.06,69.95,69.97,27600.0,61.6924,61.7364,61.6395,61.6571,27600.0
2013-01-15 10:30:00,69.94,70.06,69.94,70.06,20700.0,61.6307,61.7364,61.6307,61.7364,20700.0
2013-01-15 11:00:00,70.06,70.1,69.98,69.98,6100.0,61.7364,61.7717,61.666,61.666,6100.0
2013-01-15 11:30:00,69.98,70.1,69.98,70.0,23800.0,61.666,61.7717,61.666,61.6836,23800.0
2013-01-15 12:00:00,69.97,70.16,69.96,70.13,6100.0,61.6571,61.8246,61.6483,61.7981,6100.0
2013-01-15 12:30:00,70.1,70.29,70.1,70.2,15400.0,61.7717,61.9391,61.7717,61.8598,15400.0
2013-01-15 13:00:00,70.18,70.28,70.17,70.28,4200.0,61.8422,61.9303,61.8334,61.9303,4200.0
2013-01-15 13:30:00,70.23,70.24,70.08,70.09,9600.0,61.8863,61.8951,61.7541,61.7629,9600.0
2013-01-15 14:00:00,70.1,70.16,69.98,70.02,9100.0,61.7717,61.8246,61.666,61.7012,9100.0
2013-01-15 14:30:00,70.0,70.19,69.99,70.18,15500.0,61.6836,61.851,61.6748,61.8422,15500.0
2013-01-15 15:00:00,70.18,70.29,70.17,70.26,10400.0,61.8422,61.9391,61.8334,61.9127,10400.0
2013-01-15 15:30:00,70.28,70.29,70.2,70.27,10800.0,61.9303,61.9391,61.8598,61.9215,10800.0
2013-01-16 09:30:00,70.34,70.51,70.23,70.51,26400.0,61.9832,62.133,61.8863,62.133,26400.0
2013-01-16 10:00:00,70.45,70.67,70.41,70.63,15700.0,62.0801,62.274,62.0449,62.2387,15700.0
2013-01-16 10:30:00,70.62,70.63,70.5,70.5,7700.0,62.2299,62.2387,62.1242,62.1242,7700.0
2013-01-16 11:00:00,70.56,70.67,70.56,70.65,5700.0,62.177,62.274,62.177,62.2564,5700.0
2013-01-16 11:30:00,70.65,70.7,70.64,70.65,8200.0,62.2564,62.3004,62.2475,62.2564,8200.0
2013-01-16 12:00:00,70.66,70.71,70.62,70.68,18400.0,62.2652,62.3092,62.2299,62.2828,18400.0
2013-01-16 12:30:00,70.67,70.67,70.56,70.58,12900.0,62.274,62.274,62.177,62.1947,12900.0
2013-01-16 13:00:00,70.59,70.67,70.59,70.64,8600.0,62.2035,62.274,62.2035,62.2475,8600.0
2013-01-16 13:30:00,70.65,70.8,70.64,70.75,7500.0,62.2564,62.3885,62.2475,62.3445,7500.0
2013-01-16 14:00:00,70.78,70.85,70.7,70.79,5700.0,62.3709,62.4326,62.3004,62.3797,5700.0
2013-01-16 14:30:00,70.8,70.9,70.8,70.89,6600.0,62.3885,62.4767,62.3885,62.4678,6600.0
2013-01-16 15:00:00,70.87,70.88,70.73,70.73,7500.0,62.4502,62.459,62.3268,62.3268,7500.0
2013-01-16 15:30:00,70.73,70.8,70.68,70.7,14000.0,62.3268,62.3885,62.2828,62.3004,14000.0
2013-01-17 09:30:00,70.97,71.09,70.95,71.09,21700.0,62.5383,62.6441,62.5207,62.6441,21700.0
2013-01-17 10:00:00,71.13,71.18,70.97,71.13,12100.0,62.6793,62.7234,62.5383,62.6793,12100.0
2013-01-17 10:30:00,71.12,71.12,70.94,70.94,20800.0,62.6705,62.6705,62.5119,62.5119,20800.0
2013-01-17 11:00:00,70.91,71.06,70.91,71.05,11400.0,62.4855,62.6176,62.4855,62.6088,11400.0
2013-01-17 11:30:00,71.03,71.1,71.0,71.0,5300.0,62.5912,62.6529,62.5648,62.5648,5300.0
2013-01-17 12:00:00,71.0,71.08,70.98,71.08,2700.0,62.5648,62.6353,62.5471,62.6353,2700.0
2013-01-17 12:30:00,71.06,71.1,71.03,71.06,6600.0,62.6176,62.6529,62.5912,62.6176,6600.0
2013-01-17 13:00:00,71.07,71.1,71.01,71.06,7400.0,62.6265,62.6529,62.5736,62.6176,7400.0
2013-01-17 13:30:00,71.09,71.19,71.06,71.18,12700.0,62.6441,62.7322,62.6176,62.7234,12700.0
2013-01-17 14:00:00,71.17,71.23,71.16,71.17,22000.0,62.7146,62.7674,62.7058,62.7146,22000.0
2013-01-17 14:30:00,71.15,71.2,71.09,71.11,11200.0,62.6969,62.741,62.6441,62.6617,11200.0
2013-01-17 15:00:00,71.09,71.13,70.99,71.04,9000.0,62.6441,62.6793,62.556,62.6,9000.0
2013-01-17 15:30:00,71.04,71.1,70.97,71.0,11200.0,62.6,62.6529,62.5383,62.5648,11200.0
2013-01-18 09:30:00,70.72,70.77,70.53,70.67,23700.0,62.318,62.3621,62.1506,62.274,23700.0
2013-01-18 10:00:00,70.74,70.75,70.64,70.67,12300.0,62.3357,62.3445,62.2475,62.274,12300.0
2013-01-18 10:30:00,70.66,70.67,70.56,70.59,8200.0,62.2652,62.274,62.177,62.2035,8200.0
2013-01-18 11:00:00,70.6,70.6,70.46,70.54,11700.0,62.2123,62.2123,62.0889,62.1594,11700.0
2013-01-18 11:30:00,70.56,70.56,70.42,70.43,11400.0,62.177,62.177,62.0537,62.0625,11400.0
2013-01-18 12:00:00,70.45,70.48,70.43,70.46,8000.0,62.0801,62.1065,62.0625,62.0889,8000.0
2013-01-18 12:30:00,70.44,70.54,70.44,70.52,4400.0,62.0713,62.1594,62.0713,62.1418,4400.0
2013-01-18 13:00:00,70.56,70.62,70.55,70.58,6500.0,62.177,62.2299,62.1682,62.1947,6500.0
2013-01-18 13:30:00,70.59,70.61,70.57,70.6,3400.0,62.2035,62.2211,62.1859,62.2123,3400.0
2013-01-18 14:00:00,70.59,70.62,70.56,70.57,7600.0,62.2035,62.2299,62.177,62.1859,7600.0
2013-01-18 14:30:00,70.58,70.64,70.56,70.59,5200.0,62.1947,62.2475,62.177,62.2035,5200.0
2013-01-18 15:00:00,70.59,70.62,70.56,70.62,5800.0,62.2035,62.2299,62.177,62.2299,5800.0
2013-01-18 15:30:00,70.63,70.79,70.63,70.79,23600.0,62.2387,62.3797,62.2387,62.3797,23600.0
2013-01-22 09:30:00,70.83,70.85,70.61,70.67,75400.0,62.415,62.4326,62.2211,62.274,75400.0
2013-01-22 10:00:00,70.65,70.65,70.5,70.51,12600.0,62.2564,62.2564,62.1242,62.133,12600.0
2013-01-22 10:30:00,70.47,70.53,70.45,70.51,12600.0,62.0977,62.1506,62.0801,62.133,12600.0
2013-01-22 11:00:00,70.52,70.54,70.45,70.5,22200.0,62.1418,62.1594,62.0801,62.1242,22200.0
2013-01-22 11:30:00,70.49,70.49,70.37,70.45,10100.0,62.1154,62.1154,62.0096,62.0801,10100.0
2013-01-22 12:00:00,70.45,70.56,70.43,70.54,13200.0,62.0801,62.177,62.0625,62.1594,13200.0
2013-01-22 12:30:00,70.53,70.6,70.51,70.51,6200.0,62.1506,62.2123,62.133,62.133,6200.0
2013-01-22 13:00:00,70.51,70.65,70.5,70.62,34000.0,62.133,62.2564,62.1242,62.2299,34000.0
2013-01-22 13:30:00,70.64,70.72,70.61,70.65,13400.0,62.2475,62.318,62.2211,62.2564,13400.0
2013-01-22 14:00:00,70.67,70.78,70.65,70.77,4700.0,62.274,62.3709,62.2564,62.3621,4700.0
2013-01-22 14:30:00,70.77,70.84,70.73,70.83,5400.0,62.3621,62.4238,62.3268,62.415,5400.0
2013-01-22 15:00:00,70.8,70.8,70.66,70.76,9800.0,62.3885,62.3885,62.2652,62.3533,9800.0
2013-01-22 15:30:00,70.78,70.9,70.69,70.9,12900.0,62.3709,62.4767,62.2916,62.4767,12900.0
2013-01-23 09:30:00,71.42,71.74,71.42,71.72,55900.0,62.9349,63.2169,62.9349,63.1992,55900.0
2013-01-23 10:00:00,71.71,71.95,71.69,71.69,24500.0,63.1904,63.4019,63.1728,63.1728,24500.0
2013-01-23 10:30:00,71.67,71.7,71.58,71.69,13300.0,63.1552,63.1816,63.0759,63.1728,13300.0
2013-01-23 11:00:00,71.7,71.77,71.62,71.66,40600.0,63.1816,63.2433,63.1111,63.1464,40600.0
2013-01-23 11:30:00,71.61,71.66,71.59,71.62,13200.0,63.1023,63.1464,63.0847,63.1111,13200.0
2013-01-23 12:00:00,71.61,71.66,71.59,71.6,9100.0,63.1023,63.1464,63.0847,63.0935,9100.0
2013-01-23 12:30:00,71.63,71.69,71.55,71.68,17400.0,63.1199,63.1728,63.0494,63.164,17400.0
2013-01-23 13:00:00,71.67,71.75,71.66,71.7,8500.0,63.1552,63.2257,63.1464,63.1816,8500.0
2013-01-23 13:30:00,71.7,71.72,71.65,71.67,39900.0,63.1816,63.1992,63.1375,63.1552,39900.0
2013-01-23 14:00:00,71.68,71.7,71.61,71.66,16500.0,63.164,63.1816,63.1023,63.1464,16500.0
2013-01-23 14:30:00,71.67,71.82,71.65,71.82,10100.0,63.1552,63.2873,63.1375,63.2873,10100.0
2013-01-23 15:00:00,71.81,71.84,71.75,71.8,23600.0,63.2785,63.305,63.2257,63.2697,23600.0
2013-01-23 15:30:00,71.78,71.78,71.68,71.7,27100.0,63.2521,63.2521,63.164,63.1816,27100.0
2013-01-24 09:30:00,70.57,70.98,70.41,70.98,59300.0,62.1859,62.5471,62.0449,62.5471,59300.0
2013-01-24 10:00:00,70.97,71.08,70.85,71.08,22400.0,62.5383,62.6353,62.4326,62.6353,22400.0
2013-01-24 10:30:00,71.08,71.19,70.98,71.09,21200.0,62.6353,62.7322,62.5471,62.6441,21200.0
2013-01-24 11:00:00,71.07,71.19,71.0,71.18,46400.0,62.6265,62.7322,62.5648,62.7234,46400.0
2013-01-24 11:30:00,71.16,71.18,71.08,71.12,12000.0,62.7058,62.7234,62.6353,62.6705,12000.0
2013-01-24 12:00:00,71.13,71.13,70.97,71.02,15800.0,62.6793,62.6793,62.5383,62.5824,15800.0
2013-01-24 12:30:00,70.96,70.96,70.68,70.68,23300.0,62.5295,62.5295,62.2828,62.2828,23300.0
2013-01-24 13:00:00,70.65,70.8,70.63,70.8,8000.0,62.2564,62.3885,62.2387,62.3885,8000.0
2013-01-24 13:30:00,70.79,70.79,70.47,70.48,16200.0,62.3797,62.3797,62.0977,62.1065,16200.0
2013-01-24 14:00:00,70.49,70.59,70.45,70.53,14200.0,62.1154,62.2035,62.0801,62.1506,14200.0
2013-01-24 14:30:00,70.59,70.66,70.59,70.63,16200.0,62.2035,62.2652,62.2035,62.2387,16200.0
2013-01-24 15:00:00,70.6,70.71,70.57,70.66,35400.0,62.2123,62.3092,62.1859,62.2652,35400.0
2013-01-24 15:30:00,70.72,70.82,70.53,70.57,46800.0,62.318,62.4062,62.1506,62.1859,46800.0
2013-01-25 09:30:00,70.83,71.17,70.69,71.13,22500.0,62.415,62.7146,62.2916,62.6793,22500.0
2013-01-25 10:00:00,71.08,71.1,70.73,70.73,11000.0,62.6353,62.6529,62.3268,62.3268,11000.0
2013-01-25 10:30:00,70.71,70.8,70.66,70.73,20500.0,62.3092,62.3885,62.2652,62.3268,20500.0
2013-01-25 11:00:00,70.76,70.93,70.75,70.84,16300.0,62.3533,62.5031,62.3445,62.4238,16300.0
2013-01-25 11:30:00,70.84,70.84,70.67,70.68,19500.0,62.4238,62.4238,62.274,62.2828,19500.0
2013-01-25 12:00:00,70.66,70.8,70.66,70.72,5600.0,62.2652,62.3885,62.2652,62.318,5600.0
2013-01-25 12:30:00,70.71,70.77,70.62,70.73,36600.0,62.3092,62.3621,62.2299,62.3268,36600.0
2013-01-25 13:00:00,70.68,70.82,70.68,70.78,11800.0,62.2828,62.4062,62.2828,62.3709,11800.0
2013-01-25 13:30:00,70.8,71.0,70.8,70.96,11500.0,62.3885,62.5648,62.3885,62.5295,11500.0
2013-01-25 14:00:00,70.98,70.99,70.83,70.95,5100.0,62.5471,62.556,62.415,62.5207,5100.0
2013-01-25 14:30:00,70.91,71.05,70.88,70.9,12600.0,62.4855,62.6088,62.459,62.4767,12600.0
2013-01-25 15:00:00,70.93,70.95,70.79,70.86,7600.0,62.5031,62.5207,62.3797,62.4414,7600.0
2013-01-25 15:30:00,70.9,70.92,70.7,70.77,21400.0,62.4767,62.4943,62.3004,62.3621,21400.0
2013-01-28 09:30:00,70.86,71.18,70.77,71.17,13500.0,62.4414,62.7234,62.3621,62.7146,13500.0
2013-01-28 10:00:00,71.09,71.18,70.87,71.05,17200.0,62.6441,62.7234,62.4502,62.6088,17200.0
2013-01-28 10:30:00,71.06,71.15,71.0,71.11,15900.0,62.6176,62.6969,62.5648,62.6617,15900.0
2013-01-28 11:00:00,71.12,71.18,71.05,71.14,13500.0,62.6705,62.7234,62.6088,62.6881,13500.0
2013-01-28 11:30:00,71.19,71.27,71.16,71.25,13900.0,62.7322,62.8027,62.7058,62.7851,13900.0
2013-01-28 12:00:00,71.23,71.26,71.15,71.15,18000.0,62.7674,62.7939,62.6969,62.6969,18000.0
2013-01-28 12:30:00,71.15,71.22,71.07,71.07,12500.0,62.6969,62.7586,62.6265,62.6265,12500.0
2013-01-28 13:00:00,71.07,71.07,70.89,70.93,17100.0,62.6265,62.6265,62.4678,62.5031,17100.0
2013-01-28 13:30:00,70.87,71.07,70.87,71.04,7800.0,62.4502,62.6265,62.4502,62.6,7800.0
2013-01-28 14:00:00,71.06,71.12,71.0,71.12,6400.0,62.6176,62.6705,62.5648,62.6705,6400.0
2013-01-28 14:30:00,71.14,71.15,71.06,71.09,14100.0,62.6881,62.6969,62.6176,62.6441,14100.0
2013-01-28 15:00:00,71.1,71.18,70.97,71.0,22500.0,62.6529,62.7234,62.5383,62.5648,22500.0
2013-01-28 15:30:00,71.04,71.11,70.96,70.99,12300.0,62.6,62.6617,62.5295,62.556,12300.0
2013-01-29 09:30:00,70.8,70.8,70.47,70.65,24500.0,62.3885,62.3885,62.0977,62.2564,24500.0
2013-01-29 10:00:00,70.56,70.63,70.32,70.53,31400.0,62.177,62.2387,61.9656,62.1506,31400.0
2013-01-29 10:30:00,70.54,70.64,70.43,70.62,18700.0,62.1594,62.2475,62.0625,62.2299,18700.0
2013-01-29 11:00:00,70.59,70.79,70.54,70.79,13900.0,62.2035,62.3797,62.1594,62.3797,13900.0
2013-01-29 11:30:00,70.81,70.84,70.77,70.78,6700.0,62.3973,62.4238,62.3621,62.3709,6700.0
2013-01-29 12:00:00,70.8,70.8,70.65,70.65,15400.0,62.3885,62.3885,62.2564,62.2564,15400.0
2013-01-29 12:30:00,70.67,70.77,70.64,70.75,6500.0,62.274,62.3621,62.2475,62.3445,6500.0
2013-01-29 13:00:00,70.71,70.77,70.66,70.66,9400.0,62.3092,62.3621,62.2652,62.2652,9400.0
2013-01-29 13:30:00,70.73,70.77,70.68,70.72,6700.0,62.3268,62.3621,62.2828,62.318,6700.0
2013-01-29 14:00:00,70.71,70.8,70.67,70.67,14800.0,62.3092,62.3885,62.274,62.274,14800.0
2013-01-29 14:30:00,70.65,70.76,70.64,70.67,8900.0,62.2564,62.3533,62.2475,62.274,8900.0
2013-01-29 15:00:00,70.72,70.86,70.69,70.86,8100.0,62.318,62.4414,62.2916,62.4414,8100.0
2013-01-29 15:30:00,70.84,70.89,70.76,70.76,20000.0,62.4238,62.4678,62.3533,62.3533,20000.0
2013-01-30 09:30:00,70.8,71.04,70.69,70.95,28600.0,62.3885,62.6,62.2916,62.5207,28600.0
2013-01-30 10:00:00,70.97,70.98,70.67,70.74,11400.0,62.5383,62.5471,62.274,62.3357,11400.0
2013-01-30 10:30:00,70.7,70.82,70.59,70.8,8300.0,62.3004,62.4062,62.2035,62.3885,8300.0
2013-01-30 11:00:00,70.79,70.86,70.78,70.81,10100.0,62.3797,62.4414,62.3709,62.3973,10100.0
2013-01-30 11:30:00,70.82,70.99,70.79,70.9,9900.0,62.4062,62.556,62.3797,62.4767,9900.0
2013-01-30 12:00:00,70.91,70.92,70.76,70.77,16200.0,62.4855,62.4943,62.3533,62.3621,16200.0
2013-01-30 12:30:00,70.79,70.9,70.78,70.9,10700.0,62.3797,62.4767,62.3709,62.4767,10700.0
2013-01-30 13:00:00,70.9,70.91,70.81,70.86,11000.0,62.4767,62.4855,62.3973,62.4414,11000.0
2013-01-30 13:30:00,70.85,70.87,70.77,70.77,6500.0,62.4326,62.4502,62.3621,62.3621,6500.0
2013-01-30 14:00:00,70.81,70.91,70.75,70.84,8400.0,62.3973,62.4855,62.3445,62.4238,8400.0
2013-01-30 14:30:00,70.83,70.85,70.67,70.76,8800.0,62.415,62.4326,62.274,62.3533,8800.0
2013-01-30 15:00:00,70.8,70.8,70.56,70.57,7200.0,62.3885,62.3885,62.177,62.1859,7200.0
2013-01-30 15:30:00,70.58,70.59,70.44,70.59,12500.0,62.1947,62.2035,62.0713,62.2035,12500.0
2013-01-31 09:30:00,70.71,71.26,70.68,71.01,23400.0,62.3092,62.7939,62.2828,62.5736,23400.0
2013-01-31 10:00:00,71.05,71.07,70.86,70.87,23300.0,62.6088,62.6265,62.4414,62.4502,23300.0
2013-01-31 10:30:00,70.84,71.03,70.79,70.82,19200.0,62.4238,62.5912,62.3797,62.4062,19200.0
2013-01-31 11:00:00,70.78,70.81,70.6,70.64,23200.0,62.3709,62.3973,62.2123,62.2475,23200.0
2013-01-31 11:30:00,70.62,70.69,70.54,70.6,24300.0,62.2299,62.2916,62.1594,62.2123,24300.0
2013-01-31 12:00:00,70.66,70.78,70.62,70.65,12900.0,62.2652,62.3709,62.2299,62.2564,12900.0
2013-01-31 12:30:00,70.66,70.84,70.64,70.8,13900.0,62.2652,62.4238,62.2475,62.3885,13900.0
2013-01-31 13:00:00,70.8,70.8,70.72,70.72,11000.0,62.3885,62.3885,62.318,62.318,11000.0
2013-01-31 13:30:00,70.72,70.84,70.72,70.78,14400.0,62.318,62.4238,62.318,62.3709,14400.0
2013-01-31 14:00:00,70.81,70.81,70.72,70.75,326200.0,62.3973,62.3973,62.318,62.3445,326200.0
2013-01-31 14:30:00,70.75,70.86,70.75,70.83,18000.0,62.3445,62.4414,62.3445,62.415,18000.0
2013-01-31 15:00:00,70.78,70.78,70.63,70.68,23800.0,62.3709,62.3709,62.2387,62.2828,23800.0
2013-01-31 15:30:00,70.63,70.76,70.62,70.65,19100.0,62.2387,62.3533,62.2299,62.2564,19100.0
2013-02-01 09:30:00,71.11,71.2,70.85,70.85,25600.0,62.6617,62.741,62.4326,62.4326,25600.0
2013-02-01 10:00:00,71.06,71.24,70.95,70.98,20300.0,62.6176,62.7763,62.5207,62.5471,20300.0
2013-02-01 10:30:00,71.01,71.11,70.97,71.11,17400.0,62.5736,62.6617,62.5383,62.6617,17400.0
2013-02-01 11:00:00,71.12,71.16,71.09,71.13,13500.0,62.6705,62.7058,62.6441,62.6793,13500.0
2013-02-01 11:30:00,71.13,71.35,71.13,71.32,20600.0,62.6793,62.8732,62.6793,62.8468,20600.0
2013-02-01 12:00:00,71.33,71.37,71.3,71.36,6400.0,62.8556,62.8908,62.8291,62.882,6400.0
2013-02-01 12:30:00,71.39,71.46,71.38,71.44,9000.0,62.9084,62.9701,62.8996,62.9525,9000.0
2013-02-01 13:00:00,71.46,71.49,71.38,71.49,7300.0,62.9701,62.9966,62.8996,62.9966,7300.0
2013-02-01 13:30:00,71.49,71.54,71.48,71.51,12800.0,62.9966,63.0406,62.9877,63.0142,12800.0
2013-02-01 14:00:00,71.5,71.5,71.4,71.44,7100.0,63.0054,63.0054,62.9172,62.9525,7100.0
2013-02-01 14:30:00,71.47,71.47,71.38,71.41,12100.0,62.9789,62.9789,62.8996,62.9261,12100.0
2013-02-01 15:00:00,71.42,71.43,71.33,71.33,12500.0,62.9349,62.9437,62.8556,62.8556,12500.0
2013-02-01 15:30:00,71.33,71.45,71.3,71.42,11200.0,62.8556,62.9613,62.8291,62.9349,11200.0
2013-02-04 09:30:00,71.06,71.29,71.01,71.22,31600.0,62.6176,62.8203,62.5736,62.7586,31600.0
2013-02-04 10:00:00,71.23,71.23,71.1,71.16,12000.0,62.7674,62.7674,62.6529,62.7058,12000.0
2013-02-04 10:30:00,71.17,71.2,71.08,71.1,13800.0,62.7146,62.741,62.6353,62.6529,13800.0
2013-02-04 11:00:00,71.09,71.11,70.88,70.88,11200.0,62.6441,62.6617,62.459,62.459,11200.0
2013-02-04 11:30:00,70.78,70.78,70.57,70.66,17000.0,62.3709,62.3709,62.1859,62.2652,17000.0
2013-02-04 12:00:00,70.61,70.65,70.49,70.63,33400.0,62.2211,62.2564,62.1154,62.2387,33400.0
2013-02-04 12:30:00,70.62,70.71,70.57,70.57,15100.0,62.2299,62.3092,62.1859,62.1859,15100.0
2013-02-04 13:00:00,70.56,70.64,70.53,70.53,9700.0,62.177,62.2475,62.1506,62.1506,9700.0
2013-02-04 13:30:00,70.53,70.53,70.41,70.48,13400.0,62.1506,62.1506,62.0449,62.1065,13400.0
2013-02-04 14:00:00,70.47,70.54,70.45,70.49,8000.0,62.0977,62.1594,62.0801,62.1154,8000.0
2013-02-04 14:30:00,70.56,70.65,70.49,70.62,17500.0,62.177,62.2564,62.1154,62.2299,17500.0
2013-02-04 15:00:00,70.63,70.63,70.5,70.56,17700.0,62.2387,62.2387,62.1242,62.177,17700.0
2013-02-04 15:30:00,70.53,70.53,70.27,70.31,22900.0,62.1506,62.1506,61.9215,61.9567,22900.0
2013-02-05 09:30:00,70.72,70.92,70.52,70.88,23800.0,62.318,62.4943,62.1418,62.459,23800.0
2013-02-05 10:00:00,70.87,70.94,70.8,70.9,7400.0,62.4502,62.5119,62.3885,62.4767,7400.0
2013-02-05 10:30:00,70.91,71.05,70.86,71.0,11200.0,62.4855,62.6088,62.4414,62.5648,11200.0
2013-02-05 11:00:00,71.04,71.1,71.0,71.04,14300.0,62.6,62.6529,62.5648,62.6,14300.0
2013-02-05 11:30:00,71.03,71.1,71.0,71.06,11500.0,62.5912,62.6529,62.5648,62.6176,11500.0
2013-02-05 12:00:00,71.05,71.14,71.05,71.1,6000.0,62.6088,62.6881,62.6088,62.6529,6000.0
2013-02-05 12:30:00,71.08,71.14,71.06,71.12,6700.0,62.6353,62.6881,62.6176,62.6705,6700.0
2013-02-05 13:00:00,71.12,71.26,71.12,71.24,14700.0,62.6705,62.7939,62.6705,62.7763,14700.0
2013-02-05 13:30:00,71.23,71.33,71.23,71.26,9200.0,62.7674,62.8556,62.7674,62.7939,9200.0
2013-02-05 14:00:00,71.25,71.42,71.25,71.39,16000.0,62.7851,62.9349,62.7851,62.9084,16000.0
2013-02-05 14:30:00,71.39,71.47,71.37,71.41,26500.0,62.9084,62.9789,62.8908,62.9261,26500.0
2013-02-05 15:00:00,71.43,71.43,71.33,71.33,32900.0,62.9437,62.9437,62.8556,62.8556,32900.0
2013-02-05 15:30:00,71.36,71.4,71.24,71.28,22700.0,62.882,62.9172,62.7763,62.8115,22700.0
2013-02-06 09:30:00,70.99,71.21,70.91,71.21,36800.0,62.556,62.7498,62.4855,62.7498,36800.0
2013-02-06 10:00:00,71.12,71.19,71.03,71.12,93400.0,62.6705,62.7322,62.5912,62.6705,93400.0
2013-02-06 10:30:00,71.12,71.34,71.03,71.32,15500.0,62.6705,62.8644,62.5912,62.8468,15500.0
2013-02-06 11:00:00,71.39,71.51,71.39,71.49,9600.0,62.9084,63.0142,62.9084,62.9966,9600.0
2013-02-06 11:30:00,71.49,71.49,71.37,71.44,15400.0,62.9966,62.9966,62.8908,62.9525,15400.0
2013-02-06 12:00:00,71.43,71.48,71.36,71.42,9200.0,62.9437,62.9877,62.882,62.9349,9200.0
2013-02-06 12:30:00,71.41,71.46,71.27,71.27,8200.0,62.9261,62.9701,62.8027,62.8027,8200.0
2013-02-06 13:00:00,71.21,71.22,71.02,71.04,8400.0,62.7498,62.7586,62.5824,62.6,8400.0
2013-02-06 13:30:00,71.04,71.12,70.99,71.07,14800.0,62.6,62.6705,62.556,62.6265,14800.0
2013-02-06 14:00:00,71.08,71.14,71.05,71.05,9500.0,62.6353,62.6881,62.6088,62.6088,9500.0
2013-02-06 14:30:00,71.1,71.16,71.05,71.14,9000.0,62.6529,62.7058,62.6088,62.6881,9000.0
2013-02-06 15:00:00,71.18,71.24,71.09,71.21,11000.0,62.7234,62.7763,62.6441,62.7498,11000.0
2013-02-06 15:30:00,71.18,71.27,71.15,71.26,35900.0,62.7234,62.8027,62.6969,62.7939,35900.0
2013-02-07 09:30:00,71.32,71.63,71.05,71.19,19000.0,62.8468,63.1199,62.6088,62.7322,19000.0
2013-02-07 10:00:00,71.15,71.18,70.66,70.67,23300.0,62.6969,62.7234,62.2652,62.274,23300.0
2013-02-07 10:30:00,70.71,70.78,70.51,70.66,20200.0,62.3092,62.3709,62.133,62.2652,20200.0
2013-02-07 11:00:00,70.66,70.78,70.62,70.68,11700.0,62.2652,62.3709,62.2299,62.2828,11700.0
2013-02-07 11:30:00,70.69,70.71,70.59,70.64,8300.0,62.2916,62.3092,62.2035,62.2475,8300.0
2013-02-07 12:00:00,70.72,70.81,70.7,70.78,5800.0,62.318,62.3973,62.3004,62.3709,5800.0
2013-02-07 12:30:00,70.84,70.95,70.82,70.88,5500.0,62.4238,62.5207,62.4062,62.459,5500.0
2013-02-07 13:00:00,70.86,70.89,70.74,70.87,13200.0,62.4414,62.4678,62.3357,62.4502,13200.0
2013-02-07 13:30:00,70.87,70.95,70.77,70.94,6800.0,62.4502,62.5207,62.3621,62.5119,6800.0
2013-02-07 14:00:00,70.99,71.0,70.82,70.86,7100.0,62.556,62.5648,62.4062,62.4414,7100.0
2013-02-07 14:30:00,70.86,70.93,70.76,70.92,6800.0,62.4414,62.5031,62.3533,62.4943,6800.0
2013-02-07 15:00:00,70.96,70.96,70.85,70.86,8900.0,62.5295,62.5295,62.4326,62.4414,8900.0
2013-02-07 15:30:00,70.88,71.26,70.8,71.25,20300.0,62.459,62.7939,62.3885,62.7851,20300.0
2013-02-08 09:30:00,71.54,72.0,71.54,71.98,57100.0,63.0406,63.446,63.0406,63.4283,57100.0
2013-02-08 10:00:00,72.0,72.02,71.92,71.95,7300.0,63.446,63.4636,63.3755,63.4019,7300.0
2013-02-08 10:30:00,71.96,72.06,71.95,72.03,11000.0,63.4107,63.4988,63.4019,63.4724,11000.0
2013-02-08 11:00:00,72.06,72.09,71.96,71.96,9500.0,63.4988,63.5253,63.4107,63.4107,9500.0
2013-02-08 11:30:00,72.01,72.05,71.93,72.04,9600.0,63.4548,63.49,63.3843,63.4812,9600.0
2013-02-08 12:00:00,72.04,72.06,72.01,72.02,39200.0,63.4812,63.4988,63.4548,63.4636,39200.0
2013-02-08 12:30:00,72.02,72.02,71.83,72.01,51300.0,63.4636,63.4636,63.2962,63.4548,51300.0
2013-02-08 13:00:00,72.02,72.06,71.98,72.0,9800.0,63.4636,63.4988,63.4283,63.446,9800.0
2013-02-08 13:30:00,72.01,72.07,72.0,72.05,14800.0,63.4548,63.5076,63.446,63.49,14800.0
2013-02-08 14:00:00,72.03,72.08,72.02,72.06,6400.0,63.4724,63.5165,63.4636,63.4988,6400.0
2013-02-08 14:30:00,72.09,72.1,71.96,71.99,13900.0,63.5253,63.5341,63.4107,63.4372,13900.0
2013-02-08 15:00:00,71.97,72.04,71.93,71.97,10300.0,63.4195,63.4812,63.3843,63.4195,10300.0
2013-02-08 15:30:00,71.98,72.01,71.9,71.99,12200.0,63.4283,63.4548,63.3578,63.4372,12200.0
2013-02-11 09:30:00,71.97,72.07,71.78,71.83,23900.0,63.4195,63.5076,63.2521,63.2962,23900.0
2013-02-11 10:00:00,71.83,71.97,71.81,71.96,8000.0,63.2962,63.4195,63.2785,63.4107,8000.0
2013-02-11 10:30:00,71.92,72.05,71.87,72.05,7500.0,63.3755,63.49,63.3314,63.49,7500.0
2013-02-11 11:00:00,72.05,72.12,72.0,72.07,155400.0,63.49,63.5517,63.446,63.5076,155400.0
2013-02-11 11:30:00,72.08,72.13,72.06,72.1,18000.0,63.5165,63.5605,63.4988,63.5341,18000.0
2013-02-11 12:00:00,72.1,72.1,71.97,72.01,9200.0,63.5341,63.5341,63.4195,63.4548,9200.0
2013-02-11 12:30:00,72.01,72.01,71.9,71.95,12400.0,63.4548,63.4548,63.3578,63.4019,12400.0
2013-02-11 13:00:00,71.99,72.04,71.94,71.99,10000.0,63.4372,63.4812,63.3931,63.4372,10000.0
2013-02-11 13:30:00,71.99,72.01,71.91,71.96,13300.0,63.4372,63.4548,63.3667,63.4107,13300.0
2013-02-11 14:00:00,71.95,72.01,71.95,71.97,5000.0,63.4019,63.4548,63.4019,63.4195,5000.0
2013-02-11 14:30:00,72.0,72.02,71.94,71.94,12200.0,63.446,63.4636,63.3931,63.3931,12200.0
2013-02-11 15:00:00,71.93,72.05,71.93,72.02,11200.0,63.3843,63.49,63.3843,63.4636,11200.0
2013-02-11 15:30:00,72.0,72.14,72.0,72.06,18400.0,63.446,63.5693,63.446,63.4988,18400.0
2013-02-12 09:30:00,71.93,72.04,71.85,71.97,13600.0,63.3843,63.4812,63.3138,63.4195,13600.0
2013-02-12 10:00:00,72.01,72.14,71.95,72.09,11900.0,63.4548,63.5693,63.4019,63.5253,11900.0
2013-02-12 10:30:00,72.05,72.05,71.81,71.96,27500.0,63.49,63.49,63.2785,63.4107,27500.0
2013-02-12 11:00:00,71.99,72.0,71.82,71.82,7600.0,63.4372,63.446,63.2873,63.2873,7600.0
2013-02-12 11:30:00,71.85,71.9,71.73,71.82,7100.0,63.3138,63.3578,63.208,63.2873,7100.0
2013-02-12 12:00:00,71.84,71.91,71.73,71.88,86900.0,63.305,63.3667,63.208,63.3402,86900.0
2013-02-12 12:30:00,71.88,72.05,71.88,72.02,8500.0,63.3402,63.49,63.3402,63.4636,8500.0
2013-02-12 13:00:00,72.01,72.05,71.99,72.05,4200.0,63.4548,63.49,63.4372,63.49,4200.0
2013-02-12 13:30:00,72.05,72.05,71.91,71.93,9200.0,63.49,63.49,63.3667,63.3843,9200.0
2013-02-12 14:00:00,71.93,71.97,71.87,71.9,9100.0,63.3843,63.4195,63.3314,63.3578,9100.0
2013-02-12 14:30:00,71.91,71.96,71.86,71.86,10100.0,63.3667,63.4107,63.3226,63.3226,10100.0
2013-02-12 15:00:00,71.88,71.89,71.81,71.86,6800.0,63.3402,63.349,63.2785,63.3226,6800.0
2013-02-12 15:30:00,71.84,71.86,71.74,71.78,42900.0,63.305,63.3226,63.2169,63.2521,42900.0
2013-02-13 09:30:00,71.91,72.0,71.59,72.0,12700.0,63.3667,63.446,63.0847,63.446,12700.0
2013-02-13 10:00:00,71.95,71.98,71.9,71.94,14200.0,63.4019,63.4283,63.3578,63.3931,14200.0
2013-02-13 10:30:00,71.94,71.96,71.87,71.93,8100.0,63.3931,63.4107,63.3314,63.3843,8100.0
2013-02-13 11:00:00,71.94,71.94,71.59,71.63,11300.0,63.3931,63.3931,63.0847,63.1199,11300.0
2013-02-13 11:30:00,71.67,71.67,71.52,71.59,11200.0,63.1552,63.1552,63.023,63.0847,11200.0
2013-02-13 12:00:00,71.59,71.63,71.57,71.61,5600.0,63.0847,63.1199,63.0671,63.1023,5600.0
2013-02-13 12:30:00,71.65,71.73,71.6,71.65,8100.0,63.1375,63.208,63.0935,63.1375,8100.0
2013-02-13 13:00:00,71.63,71.73,71.63,71.72,9000.0,63.1199,63.208,63.1199,63.1992,9000.0
2013-02-13 13:30:00,71.81,71.84,71.76,71.81,5500.0,63.2785,63.305,63.2345,63.2785,5500.0
2013-02-13 14:00:00,71.81,71.82,71.62,71.66,9000.0,63.2785,63.2873,63.1111,63.1464,9000.0
2013-02-13 14:30:00,71.68,71.68,71.59,71.61,8000.0,63.164,63.164,63.0847,63.1023,8000.0
2013-02-13 15:00:00,71.62,71.69,71.57,71.67,15400.0,63.1111,63.1728,63.0671,63.1552,15400.0
2013-02-13 15:30:00,71.66,71.77,71.57,71.77,17600.0,63.1464,63.2433,63.0671,63.2433,17600.0
2013-02-14 09:30:00,71.44,71.69,71.41,71.56,15200.0,62.9525,63.1728,62.9261,63.0582,15200.0
2013-02-14 10:00:00,71.62,71.67,71.55,71.67,3500.0,63.1111,63.1552,63.0494,63.1552,3500.0
2013-02-14 10:30:00,71.71,71.87,71.67,71.85,6300.0,63.1904,63.3314,63.1552,63.3138,6300.0
2013-02-14 11:00:00,71.82,71.86,71.78,71.83,4500.0,63.2873,63.3226,63.2521,63.2962,4500.0
2013-02-14 11:30:00,71.83,71.86,71.77,71.84,2300.0,63.2962,63.3226,63.2433,63.305,2300.0
2013-02-14 12:00:00,71.84,71.96,71.82,71.9,8400.0,63.305,63.4107,63.2873,63.3578,8400.0
2013-02-14 12:30:00,71.88,72.0,71.88,72.0,2800.0,63.3402,63.446,63.3402,63.446,2800.0
2013-02-14 13:00:00,72.0,72.03,71.85,71.85,8900.0,63.446,63.4724,63.3138,63.3138,8900.0
2013-02-14 13:30:00,71.91,71.91,71.87,71.89,8400.0,63.3667,63.3667,63.3314,63.349,8400.0
2013-02-14 14:00:00,71.89,71.95,71.88,71.9,7900.0,63.349,63.4019,63.3402,63.3578,7900.0
2013-02-14 14:30:00,71.88,71.91,71.84,71.86,3600.0,63.3402,63.3667,63.305,63.3226,3600.0
2013-02-14 15:00:00,71.87,71.99,71.87,71.98,10900.0,63.3314,63.4372,63.3314,63.4283,10900.0
2013-02-14 15:30:00,71.99,71.99,71.85,71.92,18700.0,63.4372,63.4372,63.3138,63.3755,18700.0
2013-02-15 09:30:00,72.01,72.11,71.97,72.11,13600.0,63.4548,63.5429,63.4195,63.5429,13600.0
2013-02-15 10:00:00,72.09,72.18,72.07,72.08,4700.0,63.5253,63.6046,63.5076,63.5165,4700.0
2013-02-15 10:30:00,72.05,72.05,71.99,72.05,10100.0,63.49,63.49,63.4372,63.49,10100.0
2013-02-15 11:00:00,72.06,72.12,72.0,72.06,3200.0,63.4988,63.5517,63.446,63.4988,3200.0
2013-02-15 11:30:00,71.99,72.0,71.88,71.91,7100.0,63.4372,63.446,63.3402,63.3667,7100.0
2013-02-15 12:00:00,71.91,71.93,71.77,71.77,8300.0,63.3667,63.3843,63.2433,63.2433,8300.0
2013-02-15 12:30:00,71.84,71.9,71.84,71.89,3700.0,63.305,63.3578,63.305,63.349,3700.0
2013-02-15 13:00:00,71.91,71.95,71.82,71.84,35200.0,63.3667,63.4019,63.2873,63.305,35200.0
2013-02-15 13:30:00,71.86,71.98,71.83,71.94,3700.0,63.3226,63.4283,63.2962,63.3931,3700.0
2013-02-15 14:00:00,71.97,71.97,71.67,71.67,15400.0,63.4195,63.4195,63.1552,63.1552,15400.0
2013-02-15 14:30:00,71.66,71.74,71.66,71.72,8400.0,63.1464,63.2169,63.1464,63.1992,8400.0
2013-02-15 15:00:00,71.75,71.78,71.67,71.78,8700.0,63.2257,63.2521,63.1552,63.2521,8700.0
2013-02-15 15:30:00,71.76,71.85,71.74,71.85,21200.0,63.2345,63.3138,63.2169,63.3138,21200.0
2013-02-19 09:30:00,71.99,72.2,71.9,72.15,26500.0,63.4372,63.6222,63.3578,63.5781,26500.0
2013-02-19 10:00:00,72.11,72.15,72.03,72.15,11800.0,63.5429,63.5781,63.4724,63.5781,11800.0
2013-02-19 10:30:00,72.15,72.15,71.96,72.0,11000.0,63.5781,63.5781,63.4107,63.446,11000.0
2013-02-19 11:00:00,72.03,72.07,71.95,72.07,10300.0,63.4724,63.5076,63.4019,63.5076,10300.0
2013-02-19 11:30:00,72.06,72.17,72.05,72.17,10800.0,63.4988,63.5958,63.49,63.5958,10800.0
2013-02-19 12:00:00,72.14,72.14,72.03,72.1,5900.0,63.5693,63.5693,63.4724,63.5341,5900.0
2013-02-19 12:30:00,72.08,72.13,72.06,72.13,12400.0,63.5165,63.5605,63.4988,63.5605,12400.0
2013-02-19 13:00:00,72.15,72.17,72.1,72.11,5700.0,63.5781,63.5958,63.5341,63.5429,5700.0
2013-02-19 13:30:00,72.1,72.18,72.02,72.05,12900.0,63.5341,63.6046,63.4636,63.49,12900.0
2013-02-19 14:00:00,72.06,72.16,72.06,72.14,10600.0,63.4988,63.587,63.4988,63.5693,10600.0
2013-02-19 14:30:00,72.14,72.25,72.14,72.23,9300.0,63.5693,63.6663,63.5693,63.6486,9300.0
2013-02-19 15:00:00,72.21,72.25,72.17,72.22,15300.0,63.631,63.6663,63.5958,63.6398,15300.0
2013-02-19 15:30:00,72.23,72.32,72.18,72.28,14200.0,63.6486,63.7279,63.6046,63.6927,14200.0
2013-02-20 09:30:00,72.31,72.31,72.06,72.06,19500.0,63.7191,63.7191,63.4988,63.4988,19500.0
2013-02-20 10:00:00,72.08,72.2,72.03,72.13,11800.0,63.5165,63.6222,63.4724,63.5605,11800.0
2013-02-20 10:30:00,72.18,72.19,71.99,71.99,17400.0,63.6046,63.6134,63.4372,63.4372,17400.0
2013-02-20 11:00:00,71.98,71.98,71.88,71.88,9900.0,63.4283,63.4283,63.3402,63.3402,9900.0
2013-02-20 11:30:00,71.85,71.87,71.6,71.74,15100.0,63.3138,63.3314,63.0935,63.2169,15100.0
2013-02-20 12:00:00,71.77,71.86,71.74,71.83,8200.0,63.2433,63.3226,63.2169,63.2962,8200.0
2013-02-20 12:30:00,71.82,71.85,71.78,71.79,5100.0,63.2873,63.3138,63.2521,63.2609,5100.0
2013-02-20 13:00:00,71.79,71.81,71.75,71.77,6600.0,63.2609,63.2785,63.2257,63.2433,6600.0
2013-02-20 13:30:00,71.76,71.79,71.72,71.79,13500.0,63.2345,63.2609,63.1992,63.2609,13500.0
2013-02-20 14:00:00,71.75,71.87,71.65,71.73,13800.0,63.2257,63.3314,63.1375,63.208,13800.0
2013-02-20 14:30:00,71.72,71.76,71.47,71.51,12100.0,63.1992,63.2345,62.9789,63.0142,12100.0
2013-02-20 15:00:00,71.48,71.48,71.27,71.31,19500.0,62.9877,62.9877,62.8027,62.8379,19500.0
2013-02-20 15:30:00,71.27,71.33,71.15,71.17,23300.0,62.8027,62.8556,62.6969,62.7146,23300.0
2013-02-21 09:30:00,70.96,70.96,70.5,70.57,71200.0,62.5295,62.5295,62.1242,62.1859,71200.0
2013-02-21 10:00:00,70.59,70.66,70.43,70.66,20200.0,62.2035,62.2652,62.0625,62.2652,20200.0
2013-02-21 10:30:00,70.64,70.76,70.56,70.63,11300.0,62.2475,62.3533,62.177,62.2387,11300.0
2013-02-21 11:00:00,70.64,70.66,70.51,70.56,21000.0,62.2475,62.2652,62.133,62.177,21000.0
2013-02-21 11:30:00,70.57,70.59,70.49,70.53,8500.0,62.1859,62.2035,62.1154,62.1506,8500.0
2013-02-21 12:00:00,70.51,70.51,70.32,70.32,17200.0,62.133,62.133,61.9656,61.9656,17200.0
2013-02-21 12:30:00,70.33,70.42,70.26,70.42,26700.0,61.9744,62.0537,61.9127,62.0537,26700.0
2013-02-21 13:00:00,70.45,70.48,70.3,70.3,10500.0,62.0801,62.1065,61.9479,61.9479,10500.0
2013-02-21 13:30:00,70.31,70.35,70.21,70.26,6100.0,61.9567,61.992,61.8686,61.9127,6100.0
2013-02-21 14:00:00,70.23,70.25,70.11,70.2,15300.0,61.8863,61.9039,61.7805,61.8598,15300.0
2013-02-21 14:30:00,70.24,70.41,70.23,70.4,26600.0,61.8951,62.0449,61.8863,62.0361,26600.0
2013-02-21 15:00:00,70.43,70.65,70.37,70.6,18400.0,62.0625,62.2564,62.0096,62.2123,18400.0
2013-02-21 15:30:00,70.61,70.63,70.38,70.42,14300.0,62.2211,62.2387,62.0184,62.0537,14300.0
2013-02-22 09:30:00,70.93,71.03,70.67,70.78,11100.0,62.5031,62.5912,62.274,62.3709,11100.0
2013-02-22 10:00:00,70.84,70.96,70.73,70.87,5600.0,62.4238,62.5295,62.3268,62.4502,5600.0
2013-02-22 10:30:00,70.79,70.93,70.78,70.86,15600.0,62.3797,62.5031,62.3709,62.4414,15600.0
2013-02-22 11:00:00,70.84,70.89,70.72,70.85,10500.0,62.4238,62.4678,62.318,62.4326,10500.0
2013-02-22 11:30:00,70.84,70.98,70.83,70.93,9600.0,62.4238,62.5471,62.415,62.5031,9600.0
2013-02-22 12:00:00,70.96,71.01,70.92,70.94,5700.0,62.5295,62.5736,62.4943,62.5119,5700.0
2013-02-22 12:30:00,70.97,71.17,70.97,71.17,4000.0,62.5383,62.7146,62.5383,62.7146,4000.0
2013-02-22 13:00:00,71.19,71.21,71.11,71.13,3500.0,62.7322,62.7498,62.6617,62.6793,3500.0
2013-02-22 13:30:00,71.13,71.22,71.09,71.16,5600.0,62.6793,62.7586,62.6441,62.7058,5600.0
2013-02-22 14:00:00,71.19,71.19,71.07,71.08,11900.0,62.7322,62.7322,62.6265,62.6353,11900.0
2013-02-22 14:30:00,71.11,71.12,71.06,71.12,5400.0,62.6617,62.6705,62.6176,62.6705,5400.0
2013-02-22 15:00:00,71.12,71.17,71.08,71.15,15200.0,62.6705,62.7146,62.6353,62.6969,15200.0
2013-02-22 15:30:00,71.18,71.29,71.15,71.24,13700.0,62.7234,62.8203,62.6969,62.7763,13700.0
2013-02-25 09:30:00,71.64,71.76,71.59,71.76,6600.0,63.1287,63.2345,63.0847,63.2345,6600.0
2013-02-25 10:00:00,71.84,71.87,71.55,71.57,5600.0,63.305,63.3314,63.0494,63.0671,5600.0
2013-02-25 10:30:00,71.55,71.67,71.34,71.42,5200.0,63.0494,63.1552,62.8644,62.9349,5200.0
2013-02-25 11:00:00,71.35,71.53,71.35,71.46,3100.0,62.8732,63.0318,62.8732,62.9701,3100.0
2013-02-25 11:30:00,71.49,71.51,71.05,71.06,10500.0,62.9966,63.0142,62.6088,62.6176,10500.0
2013-02-25 12:00:00,71.09,71.2,71.03,71.12,2400.0,62.6441,62.741,62.5912,62.6705,2400.0
2013-02-25 12:30:00,71.16,71.36,71.15,71.34,5700.0,62.7058,62.882,62.6969,62.8644,5700.0
2013-02-25 13:00:00,71.31,71.35,71.19,71.19,3700.0,62.8379,62.8732,62.7322,62.7322,3700.0
2013-02-25 13:30:00,71.19,71.19,70.99,71.0,11400.0,62.7322,62.7322,62.556,62.5648,11400.0
2013-02-25 14:00:00,70.95,70.98,70.89,70.9,8900.0,62.5207,62.5471,62.4678,62.4767,8900.0
2013-02-25 14:30:00,70.97,71.02,70.86,70.94,4800.0,62.5383,62.5824,62.4414,62.5119,4800.0
2013-02-25 15:00:00,70.98,71.0,70.63,70.65,34900.0,62.5471,62.5648,62.2387,62.2564,34900.0
2013-02-25 15:30:00,70.69,70.69,70.16,70.19,21300.0,62.2916,62.2916,61.8246,61.851,21300.0
2013-02-26 09:30:00,70.44,70.49,70.31,70.49,14000.0,62.0713,62.1154,61.9567,62.1154,14000.0
2013-02-26 10:00:00,70.58,70.64,70.2,70.2,20900.0,62.1947,62.2475,61.8598,61.8598,20900.0
2013-02-26 10:30:00,70.19,70.46,70.15,70.29,6700.0,61.851,62.0889,61.8158,61.9391,6700.0
2013-02-26 11:00:00,70.28,70.31,70.09,70.15,7300.0,61.9303,61.9567,61.7629,61.8158,7300.0
2013-02-26 11:30:00,70.18,70.21,69.97,70.07,18200.0,61.8422,61.8686,61.6571,61.7453,18200.0
2013-02-26 12:00:00,70.04,70.15,70.04,70.11,5700.0,61.7188,61.8158,61.7188,61.7805,5700.0
2013-02-26 12:30:00,70.11,70.29,70.1,70.26,12300.0,61.7805,61.9391,61.7717,61.9127,12300.0
2013-02-26 13:00:00,70.23,70.36,70.14,70.18,6300.0,61.8863,62.0008,61.8069,61.8422,6300.0
2013-02-26 13:30:00,70.21,70.56,70.19,70.5,29800.0,61.8686,62.177,61.851,62.1242,29800.0
2013-02-26 14:00:00,70.49,70.63,70.49,70.63,10200.0,62.1154,62.2387,62.1154,62.2387,10200.0
2013-02-26 14:30:00,70.6,70.64,70.47,70.56,7500.0,62.2123,62.2475,62.0977,62.177,7500.0
2013-02-26 15:00:00,70.61,70.62,70.4,70.52,6800.0,62.2211,62.2299,62.0361,62.1418,6800.0
2013-02-26 15:30:00,70.5,70.68,70.47,70.58,23500.0,62.1242,62.2828,62.0977,62.1947,23500.0
2013-02-27 09:30:00,70.52,70.62,70.41,70.55,9300.0,62.1418,62.2299,62.0449,62.1682,9300.0
2013-02-27 10:00:00,70.6,70.83,70.52,70.8,8100.0,62.2123,62.415,62.1418,62.3885,8100.0
2013-02-27 10:30:00,70.81,70.96,70.78,70.84,8600.0,62.3973,62.5295,62.3709,62.4238,8600.0
2013-02-27 11:00:00,70.92,71.18,70.92,71.07,10200.0,62.4943,62.7234,62.4943,62.6265,10200.0
2013-02-27 11:30:00,71.11,71.19,71.03,71.13,7200.0,62.6617,62.7322,62.5912,62.6793,7200.0
2013-02-27 12:00:00,71.13,71.33,71.1,71.3,6000.0,62.6793,62.8556,62.6529,62.8291,6000.0
2013-02-27 12:30:00,71.4,71.4,71.12,71.17,14300.0,62.9172,62.9172,62.6705,62.7146,14300.0
2013-02-27 13:00:00,71.1,71.16,71.04,71.13,2400.0,62.6529,62.7058,62.6,62.6793,2400.0
2013-02-27 13:30:00,71.16,71.24,71.09,71.12,4300.0,62.7058,62.7763,62.6441,62.6705,4300.0
2013-02-27 14:00:00,71.15,71.33,71.09,71.28,134700.0,62.6969,62.8556,62.6441,62.8115,134700.0
2013-02-27 14:30:00,71.28,71.51,71.21,71.5,9200.0,62.8115,63.0142,62.7498,63.0054,9200.0
2013-02-27 15:00:00,71.51,71.55,71.38,71.44,4600.0,63.0142,63.0494,62.8996,62.9525,4600.0
2013-02-27 15:30:00,71.45,71.54,71.18,71.18,40200.0,62.9613,63.0406,62.7234,62.7234,40200.0
2013-02-28 09:30:00,71.14,71.46,71.14,71.38,10600.0,62.6881,62.9701,62.6881,62.8996,10600.0
2013-02-28 10:00:00,71.37,71.46,71.27,71.35,16000.0,62.8908,62.9701,62.8027,62.8732,16000.0
2013-02-28 10:30:00,71.32,71.35,71.14,71.15,5900.0,62.8468,62.8732,62.6881,62.6969,5900.0
2013-02-28 11:00:00,71.16,71.33,71.13,71.32,11800.0,62.7058,62.8556,62.6793,62.8468,11800.0
2013-02-28 11:30:00,71.33,71.33,71.22,71.25,3500.0,62.8556,62.8556,62.7586,62.7851,3500.0
2013-02-28 12:00:00,71.26,71.31,71.22,71.26,2600.0,62.7939,62.8379,62.7586,62.7939,2600.0
2013-02-28 12:30:00,71.28,71.35,71.28,71.31,6200.0,62.8115,62.8732,62.8115,62.8379,6200.0
2013-02-28 13:00:00,71.26,71.47,71.26,71.43,12200.0,62.7939,62.9789,62.7939,62.9437,12200.0
2013-02-28 13:30:00,71.45,71.48,71.39,71.44,5000.0,62.9613,62.9877,62.9084,62.9525,5000.0
2013-02-28 14:00:00,71.46,71.54,71.45,71.53,10500.0,62.9701,63.0406,62.9613,63.0318,10500.0
2013-02-28 14:30:00,71.55,71.56,71.37,71.42,11400.0,63.0494,63.0582,62.8908,62.9349,11400.0
2013-02-28 15:00:00,71.36,71.37,71.18,71.29,45800.0,62.882,62.8908,62.7234,62.8203,45800.0
2013-02-28 15:30:00,71.27,71.3,71.06,71.06,11100.0,62.8027,62.8291,62.6176,62.6176,11100.0
2013-03-01 09:30:00,70.78,70.78,70.24,70.44,14700.0,62.3709,62.3709,61.8951,62.0713,14700.0
2013-03-01 10:00:00,70.55,70.74,70.55,70.61,19200.0,62.1682,62.3357,62.1682,62.2211,19200.0
2013-03-01 10:30:00,70.67,71.0,70.67,71.0,4900.0,62.274,62.5648,62.274,62.5648,4900.0
2013-03-01 11:00:00,71.15,71.15,70.86,70.9,7600.0,62.6969,62.6969,62.4414,62.4767,7600.0
2013-03-01 11:30:00,70.92,70.96,70.77,70.92,8600.0,62.4943,62.5295,62.3621,62.4943,8600.0
2013-03-01 12:00:00,70.97,71.23,70.96,71.16,8200.0,62.5383,62.7674,62.5295,62.7058,8200.0
2013-03-01 12:30:00,71.22,71.24,71.11,71.2,2400.0,62.7586,62.7763,62.6617,62.741,2400.0
2013-03-01 13:00:00,71.21,71.24,71.14,71.2,6700.0,62.7498,62.7763,62.6881,62.741,6700.0
2013-03-01 13:30:00,71.15,71.17,71.01,71.14,46800.0,62.6969,62.7146,62.5736,62.6881,46800.0
2013-03-01 14:00:00,71.17,71.23,71.09,71.12,4800.0,62.7146,62.7674,62.6441,62.6705,4800.0
2013-03-01 14:30:00,71.14,71.2,71.0,71.07,8600.0,62.6881,62.741,62.5648,62.6265,8600.0
2013-03-01 15:00:00,71.07,71.15,71.06,71.13,12200.0,62.6265,62.6969,62.6176,62.6793,12200.0
2013-03-01 15:30:00,71.11,71.15,71.02,71.13,13500.0,62.6617,62.6969,62.5824,62.6793,13500.0
2013-03-04 09:30:00,70.86,71.1,70.86,70.91,12900.0,62.4414,62.6529,62.4414,62.4855,12900.0
2013-03-04 10:00:00,70.91,70.99,70.82,70.9,4100.0,62.4855,62.556,62.4062,62.4767,4100.0
2013-03-04 10:30:00,70.86,70.99,70.74,70.97,9800.0,62.4414,62.556,62.3357,62.5383,9800.0
2013-03-04 11:00:00,70.93,71.09,70.89,71.09,7800.0,62.5031,62.6441,62.4678,62.6441,7800.0
2013-03-04 11:30:00,71.11,71.11,71.04,71.07,7500.0,62.6617,62.6617,62.6,62.6265,7500.0
2013-03-04 12:00:00,71.08,71.09,70.8,70.82,7800.0,62.6353,62.6441,62.3885,62.4062,7800.0
2013-03-04 12:30:00,70.75,70.88,70.72,70.86,14100.0,62.3445,62.459,62.318,62.4414,14100.0
2013-03-04 13:00:00,70.85,71.06,70.81,71.03,4000.0,62.4326,62.6176,62.3973,62.5912,4000.0
2013-03-04 13:30:00,71.05,71.13,71.03,71.07,6500.0,62.6088,62.6793,62.5912,62.6265,6500.0
2013-03-04 14:00:00,71.05,71.14,70.99,71.13,9300.0,62.6088,62.6881,62.556,62.6793,9300.0
2013-03-04 14:30:00,71.12,71.28,71.12,71.28,9600.0,62.6705,62.8115,62.6705,62.8115,9600.0
2013-03-04 15:00:00,71.26,71.29,71.16,71.18,8900.0,62.7939,62.8203,62.7058,62.7234,8900.0
2013-03-04 15:30:00,71.21,71.27,71.16,71.27,17500.0,62.7498,62.8027,62.7058,62.8027,17500.0
2013-03-05 09:30:00,71.66,72.07,71.66,71.93,27600.0,63.1464,63.5076,63.1464,63.3843,27600.0
2013-03-05 10:00:00,71.9,72.18,71.9,72.18,21800.0,63.3578,63.6046,63.3578,63.6046,21800.0
2013-03-05 10:30:00,72.17,72.36,72.17,72.24,13400.0,63.5958,63.7632,63.5958,63.6575,13400.0
2013-03-05 11:00:00,72.2,72.36,72.19,72.29,12400.0,63.6222,63.7632,63.6134,63.7015,12400.0
2013-03-05 11:30:00,72.32,72.44,72.26,72.4,6600.0,63.7279,63.8337,63.6751,63.7984,6600.0
2013-03-05 12:00:00,72.37,72.42,72.31,72.34,11800.0,63.772,63.8161,63.7191,63.7456,11800.0
2013-03-05 12:30:00,72.35,72.37,72.26,72.32,8500.0,63.7544,63.772,63.6751,63.7279,8500.0
2013-03-05 13:00:00,72.27,72.41,72.27,72.38,4500.0,63.6839,63.8073,63.6839,63.7808,4500.0
2013-03-05 13:30:00,72.35,72.42,72.21,72.21,13200.0,63.7544,63.8161,63.631,63.631,13200.0
2013-03-05 14:00:00,72.25,72.31,72.19,72.19,16600.0,63.6663,63.7191,63.6134,63.6134,16600.0
2013-03-05 14:30:00,72.18,72.18,72.07,72.15,12700.0,63.6046,63.6046,63.5076,63.5781,12700.0
2013-03-05 15:00:00,72.12,72.2,72.06,72.09,12400.0,63.5517,63.6222,63.4988,63.5253,12400.0
2013-03-05 15:30:00,72.19,72.33,72.14,72.33,16300.0,63.6134,63.7368,63.5693,63.7368,16300.0
2013-03-06 09:30:00,72.59,72.59,72.2,72.32,20500.0,63.9659,63.9659,63.6222,63.7279,20500.0
2013-03-06 10:00:00,72.31,72.38,72.24,72.38,10600.0,63.7191,63.7808,63.6575,63.7808,10600.0
2013-03-06 10:30:00,72.33,72.39,72.22,72.25,19500.0,63.7368,63.7896,63.6398,63.6663,19500.0
2013-03-06 11:00:00,72.24,72.31,72.2,72.31,3700.0,63.6575,63.7191,63.6222,63.7191,3700.0
2013-03-06 11:30:00,72.31,72.35,72.25,72.25,5600.0,63.7191,63.7544,63.6663,63.6663,5600.0
2013-03-06 12:00:00,72.2,72.26,72.2,72.23,9600.0,63.6222,63.6751,63.6222,63.6486,9600.0
2013-03-06 12:30:00,72.22,72.33,72.22,72.24,6200.0,63.6398,63.7368,63.6398,63.6575,6200.0
2013-03-06 13:00:00,72.25,72.31,72.25,72.26,23800.0,63.6663,63.7191,63.6663,63.6751,23800.0
2013-03-06 13:30:00,72.27,72.34,72.25,72.31,12500.0,63.6839,63.7456,63.6663,63.7191,12500.0
2013-03-06 14:00:00,72.3,72.35,72.25,72.35,17200.0,63.7103,63.7544,63.6663,63.7544,17200.0
2013-03-06 14:30:00,72.33,72.5,72.32,72.45,20400.0,63.7368,63.8866,63.7279,63.8425,20400.0
2013-03-06 15:00:00,72.45,72.46,72.31,72.36,7200.0,63.8425,63.8513,63.7191,63.7632,7200.0
2013-03-06 15:30:00,72.32,72.32,72.22,72.31,28400.0,63.7279,63.7279,63.6398,63.7191,28400.0
2013-03-07 09:30:00,72.41,72.48,72.35,72.4,17700.0,63.8073,63.8689,63.7544,63.7984,17700.0
2013-03-07 10:00:00,72.45,72.47,72.28,72.34,8300.0,63.8425,63.8601,63.6927,63.7456,8300.0
2013-03-07 10:30:00,72.41,72.46,72.35,72.35,16600.0,63.8073,63.8513,63.7544,63.7544,16600.0
2013-03-07 11:00:00,72.42,72.54,72.41,72.53,4800.0,63.8161,63.9218,63.8073,63.913,4800.0
2013-03-07 11:30:00,72.57,72.65,72.54,72.55,15700.0,63.9482,64.0187,63.9218,63.9306,15700.0
2013-03-07 12:00:00,72.55,72.57,72.46,72.54,11600.0,63.9306,63.9482,63.8513,63.9218,11600.0
2013-03-07 12:30:00,72.54,72.59,72.49,72.58,11100.0,63.9218,63.9659,63.8777,63.9571,11100.0
2013-03-07 13:00:00,72.59,72.62,72.51,72.51,17100.0,63.9659,63.9923,63.8954,63.8954,17100.0
2013-03-07 13:30:00,72.5,72.5,72.4,72.49,10600.0,63.8866,63.8866,63.7984,63.8777,10600.0
2013-03-07 14:00:00,72.44,72.48,72.3,72.45,12700.0,63.8337,63.8689,63.7103,63.8425,12700.0
2013-03-07 14:30:00,72.47,72.55,72.39,72.53,10600.0,63.8601,63.9306,63.7896,63.913,10600.0
2013-03-07 15:00:00,72.53,72.62,72.5,72.57,15000.0,63.913,63.9923,63.8866,63.9482,15000.0
2013-03-07 15:30:00,72.56,72.69,72.56,72.62,25000.0,63.9394,64.054,63.9394,63.9923,25000.0
2013-03-08 09:30:00,72.9,72.92,72.57,72.59,16800.0,64.239,64.2567,63.9482,63.9659,16800.0
2013-03-08 10:00:00,72.6,72.63,72.42,72.63,13700.0,63.9747,64.0011,63.8161,64.0011,13700.0
2013-03-08 10:30:00,72.63,72.68,72.57,72.62,12000.0,64.0011,64.0452,63.9482,63.9923,12000.0
2013-03-08 11:00:00,72.62,72.71,72.54,72.64,20100.0,63.9923,64.0716,63.9218,64.0099,20100.0
2013-03-08 11:30:00,72.67,72.71,72.64,72.68,6400.0,64.0364,64.0716,64.0099,64.0452,6400.0
2013-03-08 12:00:00,72.69,72.72,72.6,72.62,43600.0,64.054,64.0804,63.9747,63.9923,43600.0
2013-03-08 12:30:00,72.57,72.6,72.51,72.6,5200.0,63.9482,63.9747,63.8954,63.9747,5200.0
2013-03-08 13:00:00,72.57,72.68,72.57,72.64,6300.0,63.9482,64.0452,63.9482,64.0099,6300.0
2013-03-08 13:30:00,72.65,72.68,72.61,72.65,11900.0,64.0187,64.0452,63.9835,64.0187,11900.0
2013-03-08 14:00:00,72.67,72.69,72.62,72.66,10400.0,64.0364,64.054,63.9923,64.0276,10400.0
2013-03-08 14:30:00,72.67,72.67,72.6,72.63,9200.0,64.0364,64.0364,63.9747,64.0011,9200.0
2013-03-08 15:00:00,72.7,72.74,72.67,72.73,6500.0,64.0628,64.098,64.0364,64.0892,6500.0
2013-03-08 15:30:00,72.73,72.8,72.69,72.71,20100.0,64.0892,64.1509,64.054,64.0716,20100.0
2013-03-11 09:30:00,72.54,72.61,72.43,72.53,8200.0,63.9218,63.9835,63.8249,63.913,8200.0
2013-03-11 10:00:00,72.56,72.58,72.43,72.43,17200.0,63.9394,63.9571,63.8249,63.8249,17200.0
2013-03-11 10:30:00,72.41,72.5,72.38,72.42,34200.0,63.8073,63.8866,63.7808,63.8161,34200.0
2013-03-11 11:00:00,72.4,72.57,72.4,72.55,18900.0,63.7984,63.9482,63.7984,63.9306,18900.0
2013-03-11 11:30:00,72.53,72.61,72.52,72.6,20600.0,63.913,63.9835,63.9042,63.9747,20600.0
2013-03-11 12:00:00,72.61,72.7,72.61,72.63,5700.0,63.9835,64.0628,63.9835,64.0011,5700.0
2013-03-11 12:30:00,72.64,72.66,72.62,72.64,2800.0,64.0099,64.0276,63.9923,64.0099,2800.0
2013-03-11 13:00:00,72.68,72.74,72.63,72.74,12900.0,64.0452,64.098,64.0011,64.098,12900.0
2013-03-11 13:30:00,72.74,72.76,72.69,72.72,9300.0,64.098,64.1157,64.054,64.0804,9300.0
2013-03-11 14:00:00,72.71,72.73,72.67,72.69,8800.0,64.0716,64.0892,64.0364,64.054,8800.0
2013-03-11 14:30:00,72.66,72.93,72.66,72.86,16000.0,64.0276,64.2655,64.0276,64.2038,16000.0
2013-03-11 15:00:00,72.88,72.93,72.86,72.87,9900.0,64.2214,64.2655,64.2038,64.2126,9900.0
2013-03-11 15:30:00,72.84,72.96,72.83,72.95,9700.0,64.1862,64.2919,64.1774,64.2831,9700.0
2013-03-12 09:30:00,72.7,72.81,72.58,72.81,8600.0,64.0628,64.1597,63.9571,64.1597,8600.0
2013-03-12 10:00:00,72.83,72.83,72.66,72.68,8000.0,64.1774,64.1774,64.0276,64.0452,8000.0
2013-03-12 10:30:00,72.7,72.7,72.54,72.58,30800.0,64.0628,64.0628,63.9218,63.9571,30800.0
2013-03-12 11:00:00,72.59,72.6,72.28,72.28,14600.0,63.9659,63.9747,63.6927,63.6927,14600.0
2013-03-12 11:30:00,72.28,72.48,72.24,72.48,5900.0,63.6927,63.8689,63.6575,63.8689,5900.0
2013-03-12 12:00:00,72.47,72.48,72.32,72.32,7500.0,63.8601,63.8689,63.7279,63.7279,7500.0
2013-03-12 12:30:00,72.37,72.49,72.35,72.49,28100.0,63.772,63.8777,63.7544,63.8777,28100.0
2013-03-12 13:00:00,72.49,72.53,72.44,72.48,5700.0,63.8777,63.913,63.8337,63.8689,5700.0
2013-03-12 13:30:00,72.47,72.49,72.36,72.36,9000.0,63.8601,63.8777,63.7632,63.7632,9000.0
2013-03-12 14:00:00,72.4,72.42,72.27,72.33,8300.0,63.7984,63.8161,63.6839,63.7368,8300.0
2013-03-12 14:30:00,72.35,72.45,72.31,72.41,6000.0,63.7544,63.8425,63.7191,63.8073,6000.0
2013-03-12 15:00:00,72.4,72.65,72.39,72.58,11500.0,63.7984,64.0187,63.7896,63.9571,11500.0
2013-03-12 15:30:00,72.6,72.64,72.51,72.59,35000.0,63.9747,64.0099,63.8954,63.9659,35000.0
2013-03-13 09:30:00,72.65,72.65,72.33,72.37,9500.0,64.0187,64.0187,63.7368,63.772,9500.0
2013-03-13 10:00:00,72.43,72.47,72.28,72.44,6900.0,63.8249,63.8601,63.6927,63.8337,6900.0
2013-03-13 10:30:00,72.44,72.61,72.41,72.61,3300.0,63.8337,63.9835,63.8073,63.9835,3300.0
2013-03-13 11:00:00,72.63,72.66,72.56,72.57,3800.0,64.0011,64.0276,63.9394,63.9482,3800.0
2013-03-13 11:30:00,72.6,72.6,72.48,72.5,13700.0,63.9747,63.9747,63.8689,63.8866,13700.0
2013-03-13 12:00:00,72.48,72.69,72.47,72.68,8300.0,63.8689,64.054,63.8601,64.0452,8300.0
2013-03-13 12:30:00,72.68,72.77,72.68,72.7,11600.0,64.0452,64.1245,64.0452,64.0628,11600.0
2013-03-13 13:00:00,72.71,72.75,72.66,72.71,7100.0,64.0716,64.1069,64.0276,64.0716,7100.0
2013-03-13 13:30:00,72.7,72.83,72.7,72.79,9900.0,64.0628,64.1774,64.0628,64.1421,9900.0
2013-03-13 14:00:00,72.79,72.8,72.7,72.73,7800.0,64.1421,64.1509,64.0628,64.0892,7800.0
2013-03-13 14:30:00,72.74,72.74,72.62,72.65,4300.0,64.098,64.098,63.9923,64.0187,4300.0
2013-03-13 15:00:00,72.64,72.64,72.54,72.62,4900.0,64.0099,64.0099,63.9218,63.9923,4900.0
2013-03-13 15:30:00,72.63,72.67,72.56,72.6,11900.0,64.0011,64.0364,63.9394,63.9747,11900.0
2013-03-14 09:30:00,72.95,73.2,72.95,73.16,9600.0,64.2831,64.5034,64.2831,64.4681,9600.0
2013-03-14 10:00:00,73.15,73.17,72.96,73.07,9800.0,64.4593,64.477,64.2919,64.3888,9800.0
2013-03-14 10:30:00,73.08,73.12,73.04,73.05,7700.0,64.3977,64.4329,64.3624,64.3712,7700.0
2013-03-14 11:00:00,73.07,73.09,72.99,72.99,7100.0,64.3888,64.4065,64.3183,64.3183,7100.0
2013-03-14 11:30:00,73.0,73.05,72.95,73.0,8500.0,64.3272,64.3712,64.2831,64.3272,8500.0
2013-03-14 12:00:00,73.0,73.07,72.99,73.04,7800.0,64.3272,64.3888,64.3183,64.3624,7800.0
2013-03-14 12:30:00,73.02,73.09,72.95,73.02,10600.0,64.3448,64.4065,64.2831,64.3448,10600.0
2013-03-14 13:00:00,73.04,73.06,72.99,73.02,16900.0,64.3624,64.38,64.3183,64.3448,16900.0
2013-03-14 13:30:00,72.99,73.02,72.94,72.98,11100.0,64.3183,64.3448,64.2743,64.3095,11100.0
2013-03-14 14:00:00,72.98,73.02,72.95,73.0,15000.0,64.3095,64.3448,64.2831,64.3272,15000.0
2013-03-14 14:30:00,73.0,73.06,72.97,73.06,24200.0,64.3272,64.38,64.3007,64.38,24200.0
2013-03-14 15:00:00,73.04,73.07,72.99,73.02,15600.0,64.3624,64.3888,64.3183,64.3448,15600.0
2013-03-14 15:30:00,73.01,73.13,73.01,73.13,22900.0,64.336,64.4417,64.336,64.4417,22900.0
2013-03-15 09:30:00,73.08,73.19,72.83,72.83,17600.0,64.3977,64.4946,64.1774,64.1774,17600.0
2013-03-15 10:00:00,72.77,72.84,72.72,72.84,11900.0,64.1245,64.1862,64.0804,64.1862,11900.0
2013-03-15 10:30:00,72.85,72.85,72.77,72.79,11900.0,64.195,64.195,64.1245,64.1421,11900.0
2013-03-15 11:00:00,72.79,72.95,72.79,72.95,5400.0,64.1421,64.2831,64.1421,64.2831,5400.0
2013-03-15 11:30:00,72.93,72.97,72.9,72.9,8600.0,64.2655,64.3007,64.239,64.239,8600.0
2013-03-15 12:00:00,72.89,72.97,72.89,72.94,4300.0,64.2302,64.3007,64.2302,64.2743,4300.0
2013-03-15 12:30:00,72.93,73.0,72.93,72.94,2200.0,64.2655,64.3272,64.2655,64.2743,2200.0
2013-03-15 13:00:00,72.92,72.94,72.9,72.9,2300.0,64.2567,64.2743,64.239,64.239,2300.0
2013-03-15 13:30:00,72.91,72.94,72.88,72.9,8100.0,64.2479,64.2743,64.2214,64.239,8100.0
2013-03-15 14:00:00,72.88,72.89,72.74,72.74,11000.0,64.2214,64.2302,64.098,64.098,11000.0
2013-03-15 14:30:00,72.74,72.79,72.67,72.74,68900.0,64.098,64.1421,64.0364,64.098,68900.0
2013-03-15 15:00:00,72.73,72.78,72.71,72.74,8600.0,64.0892,64.1333,64.0716,64.098,8600.0
2013-03-15 15:30:00,72.75,72.86,72.75,72.85,17900.0,64.1069,64.2038,64.1069,64.195,17900.0
2013-03-18 09:30:00,72.19,72.54,72.02,72.47,20700.0,63.6134,63.9218,63.4636,63.8601,20700.0
2013-03-18 10:00:00,72.47,72.77,72.46,72.75,12900.0,63.8601,64.1245,63.8513,64.1069,12900.0
2013-03-18 10:30:00,72.75,72.75,72.61,72.66,13900.0,64.1069,64.1069,63.9835,64.0276,13900.0
2013-03-18 11:00:00,72.67,72.77,72.66,72.72,14300.0,64.0364,64.1245,64.0276,64.0804,14300.0
2013-03-18 11:30:00,72.72,72.85,72.7,72.85,7800.0,64.0804,64.195,64.0628,64.195,7800.0
2013-03-18 12:00:00,72.87,73.04,72.87,72.94,6500.0,64.2126,64.3624,64.2126,64.2743,6500.0
2013-03-18 12:30:00,72.93,72.97,72.85,72.89,15100.0,64.2655,64.3007,64.195,64.2302,15100.0
2013-03-18 13:00:00,72.88,72.97,72.87,72.9,8600.0,64.2214,64.3007,64.2126,64.239,8600.0
2013-03-18 13:30:00,72.89,72.91,72.83,72.86,4600.0,64.2302,64.2479,64.1774,64.2038,4600.0
2013-03-18 14:00:00,72.84,73.03,72.83,73.03,8200.0,64.1862,64.3536,64.1774,64.3536,8200.0
2013-03-18 14:30:00,73.04,73.06,72.89,72.89,13200.0,64.3624,64.38,64.2302,64.2302,13200.0
2013-03-18 15:00:00,72.9,72.96,72.79,72.79,19100.0,64.239,64.2919,64.1421,64.1421,19100.0
2013-03-18 15:30:00,72.78,72.78,72.64,72.76,12200.0,64.1333,64.1333,64.0099,64.1157,12200.0
2013-03-19 09:30:00,72.96,73.07,72.88,73.02,15800.0,64.2919,64.3888,64.2214,64.3448,15800.0
2013-03-19 10:00:00,73.05,73.11,72.78,72.79,12500.0,64.3712,64.4241,64.1333,64.1421,12500.0
2013-03-19 10:30:00,72.75,72.79,72.61,72.66,22300.0,64.1069,64.1421,63.9835,64.0276,22300.0
2013-03-19 11:00:00,72.61,72.8,72.6,72.79,6800.0,63.9835,64.1509,63.9747,64.1421,6800.0
2013-03-19 11:30:00,72.77,72.78,72.2,72.2,11900.0,64.1245,64.1333,63.6222,63.6222,11900.0
2013-03-19 12:00:00,72.25,72.37,72.16,72.37,5700.0,63.6663,63.772,63.587,63.772,5700.0
2013-03-19 12:30:00,72.35,72.44,72.23,72.25,4800.0,63.7544,63.8337,63.6486,63.6663,4800.0
2013-03-19 13:00:00,72.25,72.32,71.95,72.07,10300.0,63.6663,63.7279,63.4019,63.5076,10300.0
2013-03-19 13:30:00,72.01,72.14,71.97,72.11,9900.0,63.4548,63.5693,63.4195,63.5429,9900.0
2013-03-19 14:00:00,72.15,72.3,72.13,72.26,16000.0,63.5781,63.7103,63.5605,63.6751,16000.0
2013-03-19 14:30:00,72.33,72.39,72.21,72.25,11900.0,63.7368,63.7896,63.631,63.6663,11900.0
2013-03-19 15:00:00,72.25,72.57,72.16,72.31,30100.0,63.6663,63.9482,63.587,63.7191,30100.0
2013-03-19 15:30:00,72.32,72.54,72.26,72.53,17600.0,63.7279,63.9218,63.6751,63.913,17600.0
2013-03-20 09:30:00,72.92,73.08,72.88,72.91,19000.0,64.2567,64.3977,64.2214,64.2479,19000.0
2013-03-20 10:00:00,72.94,73.05,72.88,72.94,10800.0,64.2743,64.3712,64.2214,64.2743,10800.0
2013-03-20 10:30:00,72.94,72.98,72.77,72.89,16200.0,64.2743,64.3095,64.1245,64.2302,16200.0
2013-03-20 11:00:00,72.91,72.92,72.8,72.84,9800.0,64.2479,64.2567,64.1509,64.1862,9800.0
2013-03-20 11:30:00,72.86,72.88,72.73,72.74,4700.0,64.2038,64.2214,64.0892,64.098,4700.0
2013-03-20 12:00:00,72.73,72.86,72.71,72.85,4600.0,64.0892,64.2038,64.0716,64.195,4600.0
2013-03-20 12:30:00,72.87,72.92,72.84,72.92,6700.0,64.2126,64.2567,64.1862,64.2567,6700.0
2013-03-20 13:00:00,72.92,72.94,72.9,72.94,7400.0,64.2567,64.2743,64.239,64.2743,7400.0
2013-03-20 13:30:00,72.94,72.94,72.87,72.89,9500.0,64.2743,64.2743,64.2126,64.2302,9500.0
2013-03-20 14:00:00,72.87,73.1,72.85,73.07,16500.0,64.2126,64.4153,64.195,64.3888,16500.0
2013-03-20 14:30:00,73.08,73.13,73.01,73.03,29800.0,64.3977,64.4417,64.336,64.3536,29800.0
2013-03-20 15:00:00,73.03,73.04,72.95,73.02,25200.0,64.3536,64.3624,64.2831,64.3448,25200.0
2013-03-20 15:30:00,72.98,73.12,72.93,73.03,50300.0,64.3095,64.4329,64.2655,64.3536,50300.0
2013-03-21 09:30:00,72.35,72.45,72.25,72.41,12100.0,63.7544,63.8425,63.6663,63.8073,12100.0
2013-03-21 10:00:00,72.41,72.41,72.06,72.16,30100.0,63.8073,63.8073,63.4988,63.587,30100.0
2013-03-21 10:30:00,72.15,72.26,72.11,72.18,22900.0,63.5781,63.6751,63.5429,63.6046,22900.0
2013-03-21 11:00:00,72.17,72.3,72.13,72.28,10200.0,63.5958,63.7103,63.5605,63.6927,10200.0
2013-03-21 11:30:00,72.29,72.42,72.28,72.35,4400.0,63.7015,63.8161,63.6927,63.7544,4400.0
2013-03-21 12:00:00,72.37,72.4,72.27,72.3,10600.0,63.772,63.7984,63.6839,63.7103,10600.0
2013-03-21 12:30:00,72.31,72.45,72.28,72.42,9800.0,63.7191,63.8425,63.6927,63.8161,9800.0
2013-03-21 13:00:00,72.39,72.42,72.2,72.24,6800.0,63.7896,63.8161,63.6222,63.6575,6800.0
2013-03-21 13:30:00,72.22,72.22,72.15,72.2,4400.0,63.6398,63.6398,63.5781,63.6222,4400.0
2013-03-21 14:00:00,72.16,72.19,71.97,72.18,9000.0,63.587,63.6134,63.4195,63.6046,9000.0
2013-03-21 14:30:00,72.2,72.28,72.19,72.28,4900.0,63.6222,63.6927,63.6134,63.6927,4900.0
2013-03-21 15:00:00,72.28,72.35,72.25,72.29,5500.0,63.6927,63.7544,63.6663,63.7015,5500.0
2013-03-21 15:30:00,72.3,72.31,72.1,72.11,33900.0,63.7103,63.7191,63.5341,63.5429,33900.0
2013-03-22 09:30:00,72.37,72.37,72.21,72.25,7500.0,63.772,63.772,63.631,63.6663,7500.0
2013-03-22 10:00:00,72.36,72.4,72.31,72.31,3800.0,63.7632,63.7984,63.7191,63.7191,3800.0
2013-03-22 10:30:00,72.31,72.41,72.27,72.27,4400.0,63.7191,63.8073,63.6839,63.6839,4400.0
2013-03-22 11:00:00,72.31,72.37,72.22,72.37,45200.0,63.7191,63.772,63.6398,63.772,45200.0
2013-03-22 11:30:00,72.34,72.34,72.28,72.28,2700.0,63.7456,63.7456,63.6927,63.6927,2700.0
2013-03-22 12:00:00,72.31,72.33,72.26,72.32,1700.0,63.7191,63.7368,63.6751,63.7279,1700.0
2013-03-22 12:30:00,72.33,72.43,72.31,72.43,7800.0,63.7368,63.8249,63.7191,63.8249,7800.0
2013-03-22 13:00:00,72.44,72.57,72.4,72.57,4200.0,63.8337,63.9482,63.7984,63.9482,4200.0
2013-03-22 13:30:00,72.61,72.61,72.48,72.52,5100.0,63.9835,63.9835,63.8689,63.9042,5100.0
2013-03-22 14:00:00,72.5,72.52,72.46,72.5,3400.0,63.8866,63.9042,63.8513,63.8866,3400.0
2013-03-22 14:30:00,72.52,72.52,72.42,72.42,7700.0,63.9042,63.9042,63.8161,63.8161,7700.0
2013-03-22 15:00:00,72.43,72.43,72.35,72.38,10700.0,63.8249,63.8249,63.7544,63.7808,10700.0
2013-03-22 15:30:00,72.38,72.47,72.38,72.46,10000.0,63.7808,63.8601,63.7808,63.8513,10000.0
2013-03-25 09:30:00,72.75,72.9,72.68,72.84,18000.0,64.1069,64.239,64.0452,64.1862,18000.0
2013-03-25 10:00:00,72.9,72.95,72.63,72.63,12500.0,64.239,64.2831,64.0011,64.0011,12500.0
2013-03-25 10:30:00,72.64,72.71,72.38,72.41,30500.0,64.0099,64.0716,63.7808,63.8073,30500.0
2013-03-25 11:00:00,72.31,72.41,72.09,72.19,9600.0,63.7191,63.8073,63.5253,63.6134,9600.0
2013-03-25 11:30:00,72.27,72.4,72.27,72.35,13200.0,63.6839,63.7984,63.6839,63.7544,13200.0
2013-03-25 12:00:00,72.35,72.4,72.2,72.26,9300.0,63.7544,63.7984,63.6222,63.6751,9300.0
2013-03-25 12:30:00,72.2,72.29,72.17,72.19,12000.0,63.6222,63.7015,63.5958,63.6134,12000.0
2013-03-25 13:00:00,72.06,72.3,72.02,72.3,6900.0,63.4988,63.7103,63.4636,63.7103,6900.0
2013-03-25 13:30:00,72.24,72.57,72.21,72.55,7200.0,63.6575,63.9482,63.631,63.9306,7200.0
2013-03-25 14:00:00,72.49,72.55,72.43,72.44,8300.0,63.8777,63.9306,63.8249,63.8337,8300.0
2013-03-25 14:30:00,72.39,72.39,72.27,72.36,8700.0,63.7896,63.7896,63.6839,63.7632,8700.0
2013-03-25 15:00:00,72.35,72.35,72.16,72.16,7200.0,63.7544,63.7544,63.587,63.587,7200.0
2013-03-25 15:30:00,72.18,72.36,72.17,72.32,34700.0,63.6046,63.7632,63.5958,63.7279,34700.0
2013-03-26 09:30:00,72.51,72.77,72.51,72.72,11100.0,63.8954,64.1245,63.8954,64.0804,11100.0
2013-03-26 10:00:00,72.67,72.77,72.62,72.69,13800.0,64.0364,64.1245,63.9923,64.054,13800.0
2013-03-26 10:30:00,72.69,72.71,72.49,72.62,8800.0,64.054,64.0716,63.8777,63.9923,8800.0
2013-03-26 11:00:00,72.62,72.67,72.57,72.61,17900.0,63.9923,64.0364,63.9482,63.9835,17900.0
2013-03-26 11:30:00,72.62,72.7,72.61,72.64,11100.0,63.9923,64.0628,63.9835,64.0099,11100.0
2013-03-26 12:00:00,72.62,72.64,72.48,72.56,3200.0,63.9923,64.0099,63.8689,63.9394,3200.0
2013-03-26 12:30:00,72.55,72.59,72.52,72.56,5900.0,63.9306,63.9659,63.9042,63.9394,5900.0
2013-03-26 13:00:00,72.55,72.68,72.55,72.65,2200.0,63.9306,64.0452,63.9306,64.0187,2200.0
2013-03-26 13:30:00,72.68,72.7,72.65,72.7,4900.0,64.0452,64.0628,64.0187,64.0628,4900.0
2013-03-26 14:00:00,72.7,72.74,72.65,72.7,8600.0,64.0628,64.098,64.0187,64.0628,8600.0
2013-03-26 14:30:00,72.69,72.7,72.59,72.61,15900.0,64.054,64.0628,63.9659,63.9835,15900.0
2013-03-26 15:00:00,72.64,72.74,72.64,72.72,6000.0,64.0099,64.098,64.0099,64.0804,6000.0
2013-03-26 15:30:00,72.72,72.78,72.68,72.77,13700.0,64.0804,64.1333,64.0452,64.1245,13700.0
2013-03-27 09:30:00,72.29,72.36,72.16,72.29,11000.0,63.7015,63.7632,63.587,63.7015,11000.0
2013-03-27 10:00:00,72.27,72.31,72.09,72.26,13200.0,63.6839,63.7191,63.5253,63.6751,13200.0
2013-03-27 10:30:00,72.28,72.52,72.26,72.46,10500.0,63.6927,63.9042,63.6751,63.8513,10500.0
2013-03-27 11:00:00,72.47,72.54,72.41,72.45,5500.0,63.8601,63.9218,63.8073,63.8425,5500.0
2013-03-27 11:30:00,72.5,72.61,72.49,72.52,11100.0,63.8866,63.9835,63.8777,63.9042,11100.0
2013-03-27 12:00:00,72.54,72.57,72.52,72.52,7900.0,63.9218,63.9482,63.9042,63.9042,7900.0
2013-03-27 12:30:00,72.52,72.55,72.47,72.54,12000.0,63.9042,63.9306,63.8601,63.9218,12000.0
2013-03-27 13:00:00,72.55,72.58,72.49,72.57,13000.0,63.9306,63.9571,63.8777,63.9482,13000.0
2013-03-27 13:30:00,72.55,72.65,72.53,72.62,8500.0,63.9306,64.0187,63.913,63.9923,8500.0
2013-03-27 14:00:00,72.65,72.73,72.63,72.73,10900.0,64.0187,64.0892,64.0011,64.0892,10900.0
2013-03-27 14:30:00,72.74,72.74,72.65,72.68,5900.0,64.098,64.098,64.0187,64.0452,5900.0
2013-03-27 15:00:00,72.68,72.72,72.62,72.72,10100.0,64.0452,64.0804,63.9923,64.0804,10100.0
2013-03-27 15:30:00,72.74,72.74,72.62,72.67,17800.0,64.098,64.098,63.9923,64.0364,17800.0
2013-03-28 09:30:00,72.63,72.63,72.41,72.55,23400.0,64.0011,64.0011,63.8073,63.9306,23400.0
2013-03-28 10:00:00,72.58,72.63,72.51,72.6,9000.0,63.9571,64.0011,63.8954,63.9747,9000.0
2013-03-28 10:30:00,72.61,72.73,72.61,72.69,13300.0,63.9835,64.0892,63.9835,64.054,13300.0
2013-03-28 11:00:00,72.7,72.72,72.64,72.67,8800.0,64.0628,64.0804,64.0099,64.0364,8800.0
2013-03-28 11:30:00,72.7,72.71,72.63,72.69,25300.0,64.0628,64.0716,64.0011,64.054,25300.0
2013-03-28 12:00:00,72.68,72.68,72.56,72.59,5700.0,64.0452,64.0452,63.9394,63.9659,5700.0
2013-03-28 12:30:00,72.58,72.67,72.56,72.65,6000.0,63.9571,64.0364,63.9394,64.0187,6000.0
2013-03-28 13:00:00,72.62,72.68,72.62,72.68,10300.0,63.9923,64.0452,63.9923,64.0452,10300.0
2013-03-28 13:30:00,72.7,72.71,72.66,72.7,6100.0,64.0628,64.0716,64.0276,64.0628,6100.0
2013-03-28 14:00:00,72.7,72.74,72.68,72.72,10700.0,64.0628,64.098,64.0452,64.0804,10700.0
2013-03-28 14:30:00,72.72,72.77,72.7,72.76,4600.0,64.0804,64.1245,64.0628,64.1157,4600.0
2013-03-28 15:00:00,72.75,72.82,72.71,72.79,18600.0,64.1069,64.1685,64.0716,64.1421,18600.0
2013-03-28 15:30:00,72.77,72.93,72.74,72.9,19800.0,64.1245,64.2655,64.098,64.239,19800.0
2013-04-01 09:30:00,72.85,72.91,72.72,72.72,13700.0,64.195,64.2479,64.0804,64.0804,13700.0
2013-04-01 10:00:00,72.66,72.71,72.45,72.52,7000.0,64.0276,64.0716,63.8425,63.9042,7000.0
2013-04-01 10:30:00,72.5,72.5,72.26,72.26,6800.0,63.8866,63.8866,63.6751,63.6751,6800.0
2013-04-01 11:00:00,72.25,72.32,72.18,72.31,14500.0,63.6663,63.7279,63.6046,63.7191,14500.0
2013-04-01 11:30:00,72.31,72.36,72.27,72.31,10100.0,63.7191,63.7632,63.6839,63.7191,10100.0
2013-04-01 12:00:00,72.29,72.32,72.17,72.24,9900.0,63.7015,63.7279,63.5958,63.6575,9900.0
2013-04-01 12:30:00,72.23,72.28,72.16,72.28,14500.0,63.6486,63.6927,63.587,63.6927,14500.0
2013-04-01 13:00:00,72.29,72.36,72.26,72.36,9100.0,63.7015,63.7632,63.6751,63.7632,9100.0
2013-04-01 13:30:00,72.37,72.38,72.24,72.26,7300.0,63.772,63.7808,63.6575,63.6751,7300.0
2013-04-01 14:00:00,72.23,72.31,72.2,72.21,11000.0,63.6486,63.7191,63.6222,63.631,11000.0
2013-04-01 14:30:00,72.22,72.22,72.13,72.13,9700.0,63.6398,63.6398,63.5605,63.5605,9700.0
2013-04-01 15:00:00,72.12,72.16,71.99,72.02,18100.0,63.5517,63.587,63.4372,63.4636,18100.0
2013-04-01 15:30:00,72.0,72.11,71.93,72.11,34300.0,63.446,63.5429,63.3843,63.5429,34300.0
2013-04-02 09:30:00,72.37,72.53,72.25,72.51,19600.0,63.772,63.913,63.6663,63.8954,19600.0
2013-04-02 10:00:00,72.55,72.55,72.4,72.52,11200.0,63.9306,63.9306,63.7984,63.9042,11200.0
2013-04-02 10:30:00,72.5,72.64,72.4,72.59,12700.0,63.8866,64.0099,63.7984,63.9659,12700.0
2013-04-02 11:00:00,72.62,72.66,72.55,72.55,13700.0,63.9923,64.0276,63.9306,63.9306,13700.0
2013-04-02 11:30:00,72.56,72.59,72.43,72.44,21600.0,63.9394,63.9659,63.8249,63.8337,21600.0
2013-04-02 12:00:00,72.44,72.58,72.44,72.55,18800.0,63.8337,63.9571,63.8337,63.9306,18800.0
2013-04-02 12:30:00,72.56,72.56,72.49,72.56,4100.0,63.9394,63.9394,63.8777,63.9394,4100.0
2013-04-02 13:00:00,72.55,72.55,72.44,72.48,7200.0,63.9306,63.9306,63.8337,63.8689,7200.0
2013-04-02 13:30:00,72.41,72.49,72.38,72.42,12300.0,63.8073,63.8777,63.7808,63.8161,12300.0
2013-04-02 14:00:00,72.41,72.44,72.26,72.29,12100.0,63.8073,63.8337,63.6751,63.7015,12100.0
2013-04-02 14:30:00,72.27,72.28,72.09,72.18,20900.0,63.6839,63.6927,63.5253,63.6046,20900.0
2013-04-02 15:00:00,72.21,72.29,72.18,72.23,8500.0,63.631,63.7015,63.6046,63.6486,8500.0
2013-04-02 15:30:00,72.21,72.29,72.06,72.29,19200.0,63.631,63.7015,63.4988,63.7015,19200.0
2013-04-03 09:30:00,72.38,72.47,72.31,72.37,8000.0,63.7808,63.8601,63.7191,63.772,8000.0
2013-04-03 10:00:00,72.33,72.37,72.14,72.23,5700.0,63.7368,63.772,63.5693,63.6486,5700.0
2013-04-03 10:30:00,72.27,72.34,72.17,72.25,9000.0,63.6839,63.7456,63.5958,63.6663,9000.0
2013-04-03 11:00:00,72.16,72.19,72.09,72.19,19100.0,63.587,63.6134,63.5253,63.6134,19100.0
2013-04-03 11:30:00,72.14,72.22,72.09,72.17,9100.0,63.5693,63.6398,63.5253,63.5958,9100.0
2013-04-03 12:00:00,72.19,72.19,72.0,72.0,51400.0,63.6134,63.6134,63.446,63.446,51400.0
2013-04-03 12:30:00,72.01,72.04,71.86,71.92,11200.0,63.4548,63.4812,63.3226,63.3755,11200.0
2013-04-03 13:00:00,71.91,71.91,71.86,71.87,5100.0,63.3667,63.3667,63.3226,63.3314,5100.0
2013-04-03 13:30:00,71.82,71.82,71.58,71.58,8200.0,63.2873,63.2873,63.0759,63.0759,8200.0
2013-04-03 14:00:00,71.58,71.76,71.58,71.68,10700.0,63.0759,63.2345,63.0759,63.164,10700.0
2013-04-03 14:30:00,71.68,71.83,71.66,71.8,12700.0,63.164,63.2962,63.1464,63.2697,12700.0
2013-04-03 15:00:00,71.78,71.79,71.66,71.7,11500.0,63.2521,63.2609,63.1464,63.1816,11500.0
2013-04-03 15:30:00,71.66,71.78,71.51,71.68,28300.0,63.1464,63.2521,63.0142,63.164,28300.0
2013-04-04 09:30:00,71.64,71.66,71.43,71.54,14200.0,63.1287,63.1464,62.9437,63.0406,14200.0
2013-04-04 10:00:00,71.55,71.7,71.3,71.34,10200.0,63.0494,63.1816,62.8291,62.8644,10200.0
2013-04-04 10:30:00,71.38,71.57,71.35,71.42,82600.0,62.8996,63.0671,62.8732,62.9349,82600.0
2013-04-04 11:00:00,71.44,71.5,71.4,71.49,21900.0,62.9525,63.0054,62.9172,62.9966,21900.0
2013-04-04 11:30:00,71.46,71.47,71.39,71.43,7300.0,62.9701,62.9789,62.9084,62.9437,7300.0
2013-04-04 12:00:00,71.4,71.4,71.24,71.29,5800.0,62.9172,62.9172,62.7763,62.8203,5800.0
2013-04-04 12:30:00,71.34,71.44,71.34,71.38,33900.0,62.8644,62.9525,62.8644,62.8996,33900.0
2013-04-04 13:00:00,71.36,71.45,71.25,71.43,11500.0,62.882,62.9613,62.7851,62.9437,11500.0
2013-04-04 13:30:00,71.41,71.59,71.4,71.59,10800.0,62.9261,63.0847,62.9172,63.0847,10800.0
2013-04-04 14:00:00,71.55,71.6,71.51,71.58,9000.0,63.0494,63.0935,63.0142,63.0759,9000.0
2013-04-04 14:30:00,71.62,71.62,71.47,71.47,12200.0,63.1111,63.1111,62.9789,62.9789,12200.0
2013-04-04 15:00:00,71.49,71.56,71.44,71.48,8900.0,62.9966,63.0582,62.9525,62.9877,8900.0
2013-04-04 15:30:00,71.47,71.64,71.47,71.61,22600.0,62.9789,63.1287,62.9789,63.1023,22600.0
2013-04-05 09:30:00,70.61,70.62,70.29,70.33,56400.0,62.2211,62.2299,61.9391,61.9744,56400.0
2013-04-05 10:00:00,70.35,70.6,70.28,70.56,85800.0,61.992,62.2123,61.9303,62.177,85800.0
2013-04-05 10:30:00,70.59,70.74,70.54,70.68,17600.0,62.2035,62.3357,62.1594,62.2828,17600.0
2013-04-05 11:00:00,70.68,70.85,70.68,70.74,12300.0,62.2828,62.4326,62.2828,62.3357,12300.0
2013-04-05 11:30:00,70.69,70.74,70.61,70.62,9600.0,62.2916,62.3357,62.2211,62.2299,9600.0
2013-04-05 12:00:00,70.6,70.68,70.58,70.59,8700.0,62.2123,62.2828,62.1947,62.2035,8700.0
2013-04-05 12:30:00,70.63,70.69,70.55,70.55,18800.0,62.2387,62.2916,62.1682,62.1682,18800.0
2013-04-05 13:00:00,70.55,70.7,70.53,70.67,12200.0,62.1682,62.3004,62.1506,62.274,12200.0
2013-04-05 13:30:00,70.7,70.72,70.62,70.64,8000.0,62.3004,62.318,62.2299,62.2475,8000.0
2013-04-05 14:00:00,70.65,70.73,70.58,70.73,9200.0,62.2564,62.3268,62.1947,62.3268,9200.0
2013-04-05 14:30:00,70.7,70.78,70.7,70.78,9900.0,62.3004,62.3709,62.3004,62.3709,9900.0
2013-04-05 15:00:00,70.75,70.75,70.66,70.67,12700.0,62.3445,62.3445,62.2652,62.274,12700.0
2013-04-05 15:30:00,70.7,71.04,70.63,70.95,26300.0,62.3004,62.6,62.2387,62.5207,26300.0
2013-04-08 09:30:00,70.94,71.05,70.81,70.85,12200.0,62.5119,62.6088,62.3973,62.4326,12200.0
2013-04-08 10:00:00,70.92,70.92,70.64,70.64,4800.0,62.4943,62.4943,62.2475,62.2475,4800.0
2013-04-08 10:30:00,70.71,70.8,70.71,70.78,5500.0,62.3092,62.3885,62.3092,62.3709,5500.0
2013-04-08 11:00:00,70.81,70.84,70.75,70.75,29200.0,62.3973,62.4238,62.3445,62.3445,29200.0
2013-04-08 11:30:00,70.76,70.83,70.76,70.83,9900.0,62.3533,62.415,62.3533,62.415,9900.0
2013-04-08 12:00:00,70.83,70.84,70.74,70.74,9500.0,62.415,62.4238,62.3357,62.3357,9500.0
2013-04-08 12:30:00,70.76,70.81,70.75,70.81,5100.0,62.3533,62.3973,62.3445,62.3973,5100.0
2013-04-08 13:00:00,70.76,70.85,70.76,70.85,2400.0,62.3533,62.4326,62.3533,62.4326,2400.0
2013-04-08 13:30:00,70.83,70.98,70.83,70.98,2300.0,62.415,62.5471,62.415,62.5471,2300.0
2013-04-08 14:00:00,70.99,71.06,70.98,71.0,6600.0,62.556,62.6176,62.5471,62.5648,6600.0
2013-04-08 14:30:00,70.98,71.03,70.96,70.97,13100.0,62.5471,62.5912,62.5295,62.5383,13100.0
2013-04-08 15:00:00,70.98,71.04,70.98,71.04,7000.0,62.5471,62.6,62.5471,62.6,7000.0
2013-04-08 15:30:00,71.02,71.18,71.02,71.17,16900.0,62.5824,62.7234,62.5824,62.7146,16900.0
2013-04-09 09:30:00,71.42,71.42,71.08,71.08,13500.0,62.9349,62.9349,62.6353,62.6353,13500.0
2013-04-09 10:00:00,71.11,71.39,71.11,71.39,3400.0,62.6617,62.9084,62.6617,62.9084,3400.0
2013-04-09 10:30:00,71.37,71.37,71.25,71.25,3200.0,62.8908,62.8908,62.7851,62.7851,3200.0
2013-04-09 11:00:00,71.25,71.27,71.1,71.16,10400.0,62.7851,62.8027,62.6529,62.7058,10400.0
2013-04-09 11:30:00,71.16,71.34,71.16,71.34,7800.0,62.7058,62.8644,62.7058,62.8644,7800.0
2013-04-09 12:00:00,71.36,71.37,71.27,71.32,7900.0,62.882,62.8908,62.8027,62.8468,7900.0
2013-04-09 12:30:00,71.45,71.47,71.43,71.45,4200.0,62.9613,62.9789,62.9437,62.9613,4200.0
2013-04-09 13:00:00,71.47,71.83,71.47,71.83,7100.0,62.9789,63.2962,62.9789,63.2962,7100.0
2013-04-09 13:30:00,71.81,71.85,71.79,71.8,2700.0,63.2785,63.3138,63.2609,63.2697,2700.0
2013-04-09 14:00:00,71.77,71.83,71.73,71.81,5500.0,63.2433,63.2962,63.208,63.2785,5500.0
2013-04-09 14:30:00,71.79,71.93,71.78,71.84,13600.0,63.2609,63.3843,63.2521,63.305,13600.0
2013-04-09 15:00:00,71.85,71.89,71.78,71.81,16200.0,63.3138,63.349,63.2521,63.2785,16200.0
2013-04-09 15:30:00,71.85,71.85,71.67,71.69,33400.0,63.3138,63.3138,63.1552,63.1728,33400.0
2013-04-10 09:30:00,72.02,72.34,71.81,72.3,19000.0,63.4636,63.7456,63.2785,63.7103,19000.0
2013-04-10 10:00:00,72.36,72.64,72.36,72.62,14100.0,63.7632,64.0099,63.7632,63.9923,14100.0
2013-04-10 10:30:00,72.61,72.92,72.58,72.92,14800.0,63.9835,64.2567,63.9571,64.2567,14800.0
2013-04-10 11:00:00,72.93,73.0,72.84,72.92,11400.0,64.2655,64.3272,64.1862,64.2567,11400.0
2013-04-10 11:30:00,72.99,73.07,72.94,72.98,12500.0,64.3183,64.3888,64.2743,64.3095,12500.0
2013-04-10 12:00:00,72.94,73.06,72.91,72.98,3400.0,64.2743,64.38,64.2479,64.3095,3400.0
2013-04-10 12:30:00,73.01,73.15,72.98,73.14,25100.0,64.336,64.4593,64.3095,64.4505,25100.0
2013-04-10 13:00:00,73.11,73.15,73.05,73.1,7600.0,64.4241,64.4593,64.3712,64.4153,7600.0
2013-04-10 13:30:00,73.12,73.15,73.07,73.08,7500.0,64.4329,64.4593,64.3888,64.3977,7500.0
2013-04-10 14:00:00,73.11,73.17,73.07,73.09,8000.0,64.4241,64.477,64.3888,64.4065,8000.0
2013-04-10 14:30:00,73.01,73.11,72.96,73.1,9100.0,64.336,64.4241,64.2919,64.4153,9100.0
2013-04-10 15:00:00,73.09,73.1,72.98,73.06,26900.0,64.4065,64.4153,64.3095,64.38,26900.0
2013-04-10 15:30:00,73.05,73.2,73.05,73.09,18200.0,64.3712,64.5034,64.3712,64.4065,18200.0
2013-04-11 09:30:00,72.76,72.76,72.45,72.58,7600.0,64.1157,64.1157,63.8425,63.9571,7600.0
2013-04-11 10:00:00,72.58,72.78,72.58,72.72,14300.0,63.9571,64.1333,63.9571,64.0804,14300.0
2013-04-11 10:30:00,72.72,72.83,72.6,72.83,20700.0,64.0804,64.1774,63.9747,64.1774,20700.0
2013-04-11 11:00:00,72.84,72.9,72.76,72.9,10100.0,64.1862,64.239,64.1157,64.239,10100.0
2013-04-11 11:30:00,72.84,72.87,72.63,72.71,9300.0,64.1862,64.2126,64.0011,64.0716,9300.0
2013-04-11 12:00:00,72.7,72.72,72.57,72.57,11100.0,64.0628,64.0804,63.9482,63.9482,11100.0
2013-04-11 12:30:00,72.61,72.73,72.6,72.73,3700.0,63.9835,64.0892,63.9747,64.0892,3700.0
2013-04-11 13:00:00,72.73,72.77,72.69,72.7,13300.0,64.0892,64.1245,64.054,64.0628,13300.0
2013-04-11 13:30:00,72.76,72.77,72.62,72.65,7800.0,64.1157,64.1245,63.9923,64.0187,7800.0
2013-04-11 14:00:00,72.65,72.67,72.54,72.67,6200.0,64.0187,64.0364,63.9218,64.0364,6200.0
2013-04-11 14:30:00,72.65,72.78,72.65,72.75,8500.0,64.0187,64.1333,64.0187,64.1069,8500.0
2013-04-11 15:00:00,72.76,72.83,72.72,72.75,7000.0,64.1157,64.1774,64.0804,64.1069,7000.0
2013-04-11 15:30:00,72.77,72.79,72.65,72.77,12400.0,64.1245,64.1421,64.0187,64.1245,12400.0
2013-04-12 09:30:00,72.47,72.59,72.32,72.32,9000.0,63.8601,63.9659,63.7279,63.7279,9000.0
2013-04-12 10:00:00,72.26,72.32,72.16,72.27,7200.0,63.6751,63.7279,63.587,63.6839,7200.0
2013-04-12 10:30:00,72.25,72.25,71.88,71.96,14800.0,63.6663,63.6663,63.3402,63.4107,14800.0
2013-04-12 11:00:00,71.95,72.03,71.82,71.99,7800.0,63.4019,63.4724,63.2873,63.4372,7800.0
2013-04-12 11:30:00,72.03,72.17,71.93,72.15,7000.0,63.4724,63.5958,63.3843,63.5781,7000.0
2013-04-12 12:00:00,72.15,72.16,72.09,72.13,2300.0,63.5781,63.587,63.5253,63.5605,2300.0
2013-04-12 12:30:00,72.09,72.24,72.09,72.19,2200.0,63.5253,63.6575,63.5253,63.6134,2200.0
2013-04-12 13:00:00,72.26,72.35,72.24,72.26,5200.0,63.6751,63.7544,63.6575,63.6751,5200.0
2013-04-12 13:30:00,72.24,72.3,72.2,72.24,6500.0,63.6575,63.7103,63.6222,63.6575,6500.0
2013-04-12 14:00:00,72.31,72.31,72.23,72.25,2600.0,63.7191,63.7191,63.6486,63.6663,2600.0
2013-04-12 14:30:00,72.21,72.26,72.16,72.19,12300.0,63.631,63.6751,63.587,63.6134,12300.0
2013-04-12 15:00:00,72.21,72.35,72.21,72.3,47500.0,63.631,63.7544,63.631,63.7103,47500.0
2013-04-12 15:30:00,72.3,72.36,72.29,72.36,12300.0,63.7103,63.7632,63.7015,63.7632,12300.0
2013-04-15 09:30:00,72.08,72.14,71.9,71.98,15300.0,63.5165,63.5693,63.3578,63.4283,15300.0
2013-04-15 10:00:00,72.0,72.0,71.76,71.9,8200.0,63.446,63.446,63.2345,63.3578,8200.0
2013-04-15 10:30:00,71.87,72.1,71.85,72.04,5900.0,63.3314,63.5341,63.3138,63.4812,5900.0
2013-04-15 11:00:00,71.9,71.93,71.83,71.91,23900.0,63.3578,63.3843,63.2962,63.3667,23900.0
2013-04-15 11:30:00,71.87,72.05,71.63,71.65,16700.0,63.3314,63.49,63.1199,63.1375,16700.0
2013-04-15 12:00:00,71.67,71.71,71.54,71.54,9000.0,63.1552,63.1904,63.0406,63.0406,9000.0
2013-04-15 12:30:00,71.56,71.59,71.3,71.39,18600.0,63.0582,63.0847,62.8291,62.9084,18600.0
2013-04-15 13:00:00,71.45,71.54,71.4,71.5,10600.0,62.9613,63.0406,62.9172,63.0054,10600.0
2013-04-15 13:30:00,71.51,71.52,71.4,71.42,4400.0,63.0142,63.023,62.9172,62.9349,4400.0
2013-04-15 14:00:00,71.41,71.41,71.22,71.25,12200.0,62.9261,62.9261,62.7586,62.7851,12200.0
2013-04-15 14:30:00,71.3,71.52,71.2,71.2,9000.0,62.8291,63.023,62.741,62.741,9000.0
2013-04-15 15:00:00,71.04,71.24,70.95,71.11,18500.0,62.6,62.7763,62.5207,62.6617,18500.0
2013-04-15 15:30:00,71.08,71.15,70.9,70.97,17400.0,62.6353,62.6969,62.4767,62.5383,17400.0
2013-04-16 09:30:00,71.43,71.5,71.26,71.32,14400.0,62.9437,63.0054,62.7939,62.8468,14400.0
2013-04-16 10:00:00,71.36,71.46,71.26,71.35,15700.0,62.882,62.9701,62.7939,62.8732,15700.0
2013-04-16 10:30:00,71.37,71.5,71.27,71.38,25400.0,62.8908,63.0054,62.8027,62.8996,25400.0
2013-04-16 11:00:00,71.48,71.67,71.4,71.63,8100.0,62.9877,63.1552,62.9172,63.1199,8100.0
2013-04-16 11:30:00,71.64,71.86,71.58,71.76,6100.0,63.1287,63.3226,63.0759,63.2345,6100.0
2013-04-16 12:00:00,71.83,71.87,71.73,71.76,12100.0,63.2962,63.3314,63.208,63.2345,12100.0
2013-04-16 12:30:00,71.77,71.93,71.75,71.93,10900.0,63.2433,63.3843,63.2257,63.3843,10900.0
2013-04-16 13:00:00,71.88,71.89,71.84,71.87,6600.0,63.3402,63.349,63.305,63.3314,6600.0
2013-04-16 13:30:00,71.85,71.92,71.82,71.86,4000.0,63.3138,63.3755,63.2873,63.3226,4000.0
2013-04-16 14:00:00,71.87,71.9,71.78,71.78,5800.0,63.3314,63.3578,63.2521,63.2521,5800.0
2013-04-16 14:30:00,71.79,71.82,71.71,71.71,6800.0,63.2609,63.2873,63.1904,63.1904,6800.0
2013-04-16 15:00:00,71.74,71.89,71.71,71.85,14200.0,63.2169,63.349,63.1904,63.3138,14200.0
2013-04-16 15:30:00,71.9,72.04,71.88,72.01,25500.0,63.3578,63.4812,63.3402,63.4548,25500.0
2013-04-17 09:30:00,71.35,71.35,71.0,71.11,15100.0,62.8732,62.8732,62.5648,62.6617,15100.0
2013-04-17 10:00:00,71.07,71.12,70.6,70.74,28000.0,62.6265,62.6705,62.2123,62.3357,28000.0
2013-04-17 10:30:00,70.73,70.73,70.39,70.39,31600.0,62.3268,62.3268,62.0272,62.0272,31600.0
2013-04-17 11:00:00,70.34,70.62,70.26,70.56,12500.0,61.9832,62.2299,61.9127,62.177,12500.0
2013-04-17 11:30:00,70.53,70.59,70.43,70.45,11800.0,62.1506,62.2035,62.0625,62.0801,11800.0
2013-04-17 12:00:00,70.45,70.45,70.11,70.13,21600.0,62.0801,62.0801,61.7805,61.7981,21600.0
2013-04-17 12:30:00,70.15,70.31,70.05,70.24,21700.0,61.8158,61.9567,61.7276,61.8951,21700.0
2013-04-17 13:00:00,70.34,70.47,70.33,70.41,17500.0,61.9832,62.0977,61.9744,62.0449,17500.0
2013-04-17 13:30:00,70.36,70.65,70.35,70.47,9700.0,62.0008,62.2564,61.992,62.0977,9700.0
2013-04-17 14:00:00,70.5,70.58,70.42,70.54,7700.0,62.1242,62.1947,62.0537,62.1594,7700.0
2013-04-17 14:30:00,70.51,70.57,70.24,70.35,8600.0,62.133,62.1859,61.8951,61.992,8600.0
2013-04-17 15:00:00,70.34,70.52,70.33,70.43,17300.0,61.9832,62.1418,61.9744,62.0625,17300.0
2013-04-17 15:30:00,70.31,70.51,70.28,70.4,22700.0,61.9567,62.133,61.9303,62.0361,22700.0
2013-04-18 09:30:00,70.58,70.69,70.01,70.01,8000.0,62.1947,62.2916,61.6924,61.6924,8000.0
2013-04-18 10:00:00,70.0,70.0,69.55,69.84,22800.0,61.6836,61.6836,61.287,61.5426,22800.0
2013-04-18 10:30:00,69.97,70.21,69.87,70.17,14100.0,61.6571,61.8686,61.569,61.8334,14100.0
2013-04-18 11:00:00,70.09,70.09,69.95,69.97,3400.0,61.7629,61.7629,61.6395,61.6571,3400.0
2013-04-18 11:30:00,69.88,69.88,69.52,69.75,10900.0,61.5778,61.5778,61.2606,61.4633,10900.0
2013-04-18 12:00:00,69.75,69.78,69.63,69.77,27300.0,61.4633,61.4897,61.3575,61.4809,27300.0
2013-04-18 12:30:00,69.75,69.8,69.71,69.77,9800.0,61.4633,61.5073,61.428,61.4809,9800.0
2013-04-18 13:00:00,69.75,69.82,69.66,69.75,8800.0,61.4633,61.525,61.384,61.4633,8800.0
2013-04-18 13:30:00,69.75,69.75,69.56,69.59,9600.0,61.4633,61.4633,61.2959,61.3223,9600.0
2013-04-18 14:00:00,69.62,69.62,69.3,69.4,20200.0,61.3487,61.3487,61.0667,61.1549,20200.0
2013-04-18 14:30:00,69.44,69.48,69.14,69.2,12300.0,61.1901,61.2254,60.9257,60.9786,12300.0
2013-04-18 15:00:00,69.25,69.35,69.18,69.26,11200.0,61.0227,61.1108,60.961,61.0315,11200.0
2013-04-18 15:30:00,69.35,69.47,69.31,69.36,18700.0,61.1108,61.2165,61.0756,61.1196,18700.0
2013-04-19 09:30:00,69.25,69.25,68.74,69.03,39100.0,61.0227,61.0227,60.5733,60.8288,39100.0
2013-04-19 10:00:00,69.09,69.38,69.09,69.19,19800.0,60.8817,61.1372,60.8817,60.9698,19800.0
2013-04-19 10:30:00,69.18,69.38,69.16,69.36,25700.0,60.961,61.1372,60.9434,61.1196,25700.0
2013-04-19 11:00:00,69.39,69.62,69.3,69.51,8200.0,61.146,61.3487,61.0667,61.2518,8200.0
2013-04-19 11:30:00,69.49,69.64,69.48,69.48,5100.0,61.2342,61.3663,61.2254,61.2254,5100.0
2013-04-19 12:00:00,69.51,69.56,69.39,69.4,5600.0,61.2518,61.2959,61.146,61.1549,5600.0
2013-04-19 12:30:00,69.45,69.45,69.26,69.3,3600.0,61.1989,61.1989,61.0315,61.0667,3600.0
2013-04-19 13:00:00,69.31,69.33,69.2,69.31,2700.0,61.0756,61.0932,60.9786,61.0756,2700.0
2013-04-19 13:30:00,69.32,69.33,69.25,69.26,13200.0,61.0844,61.0932,61.0227,61.0315,13200.0
2013-04-19 14:00:00,69.33,69.49,69.29,69.44,5200.0,61.0932,61.2342,61.0579,61.1901,5200.0
2013-04-19 14:30:00,69.46,69.5,69.29,69.3,23300.0,61.2077,61.243,61.0579,61.0667,23300.0
2013-04-19 15:00:00,69.28,69.34,69.2,69.34,9500.0,61.0491,61.102,60.9786,61.102,9500.0
2013-04-19 15:30:00,69.36,69.43,69.29,69.29,12800.0,61.1196,61.1813,61.0579,61.0579,12800.0
2013-04-22 09:30:00,69.52,69.77,69.3,69.58,12100.0,61.2606,61.4809,61.0667,61.3135,12100.0
2013-04-22 10:00:00,69.46,69.54,69.15,69.23,9600.0,61.2077,61.2782,60.9346,61.0051,9600.0
2013-04-22 10:30:00,69.16,69.44,69.12,69.34,7700.0,60.9434,61.1901,60.9081,61.102,7700.0
2013-04-22 11:00:00,69.39,69.42,69.28,69.4,41300.0,61.146,61.1725,61.0491,61.1549,41300.0
2013-04-22 11:30:00,69.4,69.57,69.39,69.53,10100.0,61.1549,61.3047,61.146,61.2694,10100.0
2013-04-22 12:00:00,69.6,69.74,69.56,69.69,23700.0,61.3311,61.4545,61.2959,61.4104,23700.0
2013-04-22 12:30:00,69.66,69.76,69.66,69.68,8900.0,61.384,61.4721,61.384,61.4016,8900.0
2013-04-22 13:00:00,69.63,69.69,69.61,69.69,13400.0,61.3575,61.4104,61.3399,61.4104,13400.0
2013-04-22 13:30:00,69.68,69.83,69.67,69.69,9400.0,61.4016,61.5338,61.3928,61.4104,9400.0
2013-04-22 14:00:00,69.73,69.96,69.73,69.96,7200.0,61.4457,61.6483,61.4457,61.6483,7200.0
2013-04-22 14:30:00,69.96,70.02,69.94,70.01,16400.0,61.6483,61.7012,61.6307,61.6924,16400.0
2013-04-22 15:00:00,70.0,70.02,69.91,69.99,33600.0,61.6836,61.7012,61.6043,61.6748,33600.0
2013-04-22 15:30:00,69.97,70.1,69.85,69.87,14900.0,61.6571,61.7717,61.5514,61.569,14900.0
2013-04-23 09:30:00,70.21,70.62,70.21,70.56,11000.0,61.8686,62.2299,61.8686,62.177,11000.0
2013-04-23 10:00:00,70.49,70.68,70.49,70.67,14400.0,62.1154,62.2828,62.1154,62.274,14400.0
2013-04-23 10:30:00,70.68,70.83,70.65,70.76,16700.0,62.2828,62.415,62.2564,62.3533,16700.0
2013-04-23 11:00:00,70.77,70.97,70.76,70.93,12700.0,62.3621,62.5383,62.3533,62.5031,12700.0
2013-04-23 11:30:00,70.95,71.05,70.92,71.04,12100.0,62.5207,62.6088,62.4943,62.6,12100.0
2013-04-23 12:00:00,71.01,71.1,70.93,71.07,13600.0,62.5736,62.6529,62.5031,62.6265,13600.0
2013-04-23 12:30:00,71.07,71.1,70.9,70.94,16000.0,62.6265,62.6529,62.4767,62.5119,16000.0
2013-04-23 13:00:00,70.94,70.96,70.26,70.81,27800.0,62.5119,62.5295,61.9127,62.3973,27800.0
2013-04-23 13:30:00,70.75,70.84,70.74,70.81,12500.0,62.3445,62.4238,62.3357,62.3973,12500.0
2013-04-23 14:00:00,70.79,70.83,70.54,70.54,35600.0,62.3797,62.415,62.1594,62.1594,35600.0
2013-04-23 14:30:00,70.52,70.73,70.48,70.73,18100.0,62.1418,62.3268,62.1065,62.3268,18100.0
2013-04-23 15:00:00,70.7,70.84,70.7,70.82,14400.0,62.3004,62.4238,62.3004,62.4062,14400.0
2013-04-23 15:30:00,70.85,70.89,70.79,70.84,14900.0,62.4326,62.4678,62.3797,62.4238,14900.0
2013-04-24 09:30:00,70.71,71.23,70.46,71.06,16500.0,62.3092,62.7674,62.0889,62.6176,16500.0
2013-04-24 10:00:00,71.09,71.2,70.77,70.81,40900.0,62.6441,62.741,62.3621,62.3973,40900.0
2013-04-24 10:30:00,70.8,71.02,70.8,70.87,16600.0,62.3885,62.5824,62.3885,62.4502,16600.0
2013-04-24 11:00:00,70.97,71.0,70.78,70.94,10400.0,62.5383,62.5648,62.3709,62.5119,10400.0
2013-04-24 11:30:00,70.97,71.01,70.86,70.94,11200.0,62.5383,62.5736,62.4414,62.5119,11200.0
2013-04-24 12:00:00,70.9,71.0,70.88,70.92,35800.0,62.4767,62.5648,62.459,62.4943,35800.0
2013-04-24 12:30:00,70.95,70.97,70.83,70.89,7700.0,62.5207,62.5383,62.415,62.4678,7700.0
2013-04-24 13:00:00,70.88,71.21,70.88,71.12,4700.0,62.459,62.7498,62.459,62.6705,4700.0
2013-04-24 13:30:00,71.11,71.25,71.09,71.2,30600.0,62.6617,62.7851,62.6441,62.741,30600.0
2013-04-24 14:00:00,71.21,71.4,71.2,71.38,16500.0,62.7498,62.9172,62.741,62.8996,16500.0
2013-04-24 14:30:00,71.39,71.45,71.35,71.43,12400.0,62.9084,62.9613,62.8732,62.9437,12400.0
2013-04-24 15:00:00,71.44,71.48,71.32,71.32,20900.0,62.9525,62.9877,62.8468,62.8468,20900.0
2013-04-24 15:30:00,71.32,71.36,71.2,71.2,16800.0,62.8468,62.882,62.741,62.741,16800.0
2013-04-25 09:30:00,71.39,71.73,71.26,71.71,25700.0,62.9084,63.208,62.7939,63.1904,25700.0
2013-04-25 10:00:00,71.71,71.77,71.65,71.76,5700.0,63.1904,63.2433,63.1375,63.2345,5700.0
2013-04-25 10:30:00,71.71,71.8,71.67,71.75,7800.0,63.1904,63.2697,63.1552,63.2257,7800.0
2013-04-25 11:00:00,71.74,71.85,71.74,71.78,30500.0,63.2169,63.3138,63.2169,63.2521,30500.0
2013-04-25 11:30:00,71.86,71.9,71.67,71.7,7700.0,63.3226,63.3578,63.1552,63.1816,7700.0
2013-04-25 12:00:00,71.7,71.76,71.67,71.71,4000.0,63.1816,63.2345,63.1552,63.1904,4000.0
2013-04-25 12:30:00,71.71,71.77,71.66,71.72,6500.0,63.1904,63.2433,63.1464,63.1992,6500.0
2013-04-25 13:00:00,71.7,71.82,71.7,71.78,7700.0,63.1816,63.2873,63.1816,63.2521,7700.0
2013-04-25 13:30:00,71.8,71.81,71.72,71.76,7000.0,63.2697,63.2785,63.1992,63.2345,7000.0
2013-04-25 14:00:00,71.7,71.77,71.63,71.68,9800.0,63.1816,63.2433,63.1199,63.164,9800.0
2013-04-25 14:30:00,71.67,71.72,71.54,71.56,14000.0,63.1552,63.1992,63.0406,63.0582,14000.0
2013-04-25 15:00:00,71.55,71.55,71.39,71.42,8400.0,63.0494,63.0494,62.9084,62.9349,8400.0
2013-04-25 15:30:00,71.48,71.59,71.39,71.46,14000.0,62.9877,63.0847,62.9084,62.9701,14000.0
2013-04-26 09:30:00,71.33,71.53,71.24,71.47,25900.0,62.8556,63.0318,62.7763,62.9789,25900.0
2013-04-26 10:00:00,71.51,71.52,71.17,71.35,15500.0,63.0142,63.023,62.7146,62.8732,15500.0
2013-04-26 10:30:00,71.36,71.45,71.31,71.37,17200.0,62.882,62.9613,62.8379,62.8908,17200.0
2013-04-26 11:00:00,71.4,71.42,71.29,71.29,11000.0,62.9172,62.9349,62.8203,62.8203,11000.0
2013-04-26 11:30:00,71.28,71.32,71.16,71.16,6000.0,62.8115,62.8468,62.7058,62.7058,6000.0
2013-04-26 12:00:00,71.17,71.23,71.14,71.19,33500.0,62.7146,62.7674,62.6881,62.7322,33500.0
2013-04-26 12:30:00,71.2,71.34,71.2,71.34,16800.0,62.741,62.8644,62.741,62.8644,16800.0
2013-04-26 13:00:00,71.33,71.43,71.31,71.43,5200.0,62.8556,62.9437,62.8379,62.9437,5200.0
2013-04-26 13:30:00,71.41,71.49,71.39,71.46,4700.0,62.9261,62.9966,62.9084,62.9701,4700.0
2013-04-26 14:00:00,71.46,71.5,71.39,71.45,23500.0,62.9701,63.0054,62.9084,62.9613,23500.0
2013-04-26 14:30:00,71.46,71.54,71.44,71.53,9800.0,62.9701,63.0406,62.9525,63.0318,9800.0
2013-04-26 15:00:00,71.54,71.63,71.54,71.62,10800.0,63.0406,63.1199,63.0406,63.1111,10800.0
2013-04-26 15:30:00,71.61,71.61,71.45,71.45,15100.0,63.1023,63.1023,62.9613,62.9613,15100.0
2013-04-29 09:30:00,71.71,72.04,71.68,72.0,18100.0,63.1904,63.4812,63.164,63.446,18100.0
2013-04-29 10:00:00,72.01,72.35,71.97,72.32,10300.0,63.4548,63.7544,63.4195,63.7279,10300.0
2013-04-29 10:30:00,72.26,72.34,72.25,72.32,8600.0,63.6751,63.7456,63.6663,63.7279,8600.0
2013-04-29 11:00:00,72.28,72.35,72.26,72.3,4200.0,63.6927,63.7544,63.6751,63.7103,4200.0
2013-04-29 11:30:00,72.28,72.36,72.27,72.36,4100.0,63.6927,63.7632,63.6839,63.7632,4100.0
2013-04-29 12:00:00,72.4,72.53,72.38,72.51,14600.0,63.7984,63.913,63.7808,63.8954,14600.0
2013-04-29 12:30:00,72.52,72.62,72.52,72.52,9200.0,63.9042,63.9923,63.9042,63.9042,9200.0
2013-04-29 13:00:00,72.52,72.56,72.47,72.47,8700.0,63.9042,63.9394,63.8601,63.8601,8700.0
2013-04-29 13:30:00,72.48,72.6,72.48,72.58,6000.0,63.8689,63.9747,63.8689,63.9571,6000.0
2013-04-29 14:00:00,72.6,72.66,72.57,72.64,8100.0,63.9747,64.0276,63.9482,64.0099,8100.0
2013-04-29 14:30:00,72.68,72.68,72.62,72.64,7700.0,64.0452,64.0452,63.9923,64.0099,7700.0
2013-04-29 15:00:00,72.65,72.66,72.43,72.52,9400.0,64.0187,64.0276,63.8249,63.9042,9400.0
2013-04-29 15:30:00,72.51,72.62,72.43,72.47,10200.0,63.8954,63.9923,63.8249,63.8601,10200.0
2013-04-30 09:30:00,72.6,72.67,72.38,72.39,28300.0,63.9747,64.0364,63.7808,63.7896,28300.0
2013-04-30 10:00:00,72.42,72.59,72.39,72.51,6600.0,63.8161,63.9659,63.7896,63.8954,6600.0
2013-04-30 10:30:00,72.54,72.84,72.54,72.76,6300.0,63.9218,64.1862,63.9218,64.1157,6300.0
2013-04-30 11:00:00,72.77,72.93,72.77,72.93,9000.0,64.1245,64.2655,64.1245,64.2655,9000.0
2013-04-30 11:30:00,72.89,73.03,72.85,72.99,15500.0,64.2302,64.3536,64.195,64.3183,15500.0
2013-04-30 12:00:00,72.98,73.03,72.95,73.01,9500.0,64.3095,64.3536,64.2831,64.336,9500.0
2013-04-30 12:30:00,73.02,73.25,73.0,73.25,11900.0,64.3448,64.5475,64.3272,64.5475,11900.0
2013-04-30 13:00:00,73.21,73.3,73.2,73.22,5100.0,64.5122,64.5915,64.5034,64.521,5100.0
2013-04-30 13:30:00,73.22,73.25,73.13,73.2,9700.0,64.521,64.5475,64.4417,64.5034,9700.0
2013-04-30 14:00:00,73.19,73.19,73.07,73.16,10100.0,64.4946,64.4946,64.3888,64.4681,10100.0
2013-04-30 14:30:00,73.15,73.26,73.08,73.26,9100.0,64.4593,64.5563,64.3977,64.5563,9100.0
2013-04-30 15:00:00,73.27,73.27,73.09,73.13,11800.0,64.5651,64.5651,64.4065,64.4417,11800.0
2013-04-30 15:30:00,73.17,73.31,73.13,73.3,33400.0,64.477,64.6003,64.4417,64.5915,33400.0
2013-05-01 09:30:00,73.24,73.33,73.0,73.06,29900.0,64.5386,64.618,64.3272,64.38,29900.0
2013-05-01 10:00:00,73.14,73.16,72.73,72.79,24200.0,64.4505,64.4681,64.0892,64.1421,24200.0
2013-05-01 10:30:00,72.77,72.97,72.73,72.97,12700.0,64.1245,64.3007,64.0892,64.3007,12700.0
2013-05-01 11:00:00,72.97,72.98,72.84,72.89,14300.0,64.3007,64.3095,64.1862,64.2302,14300.0
2013-05-01 11:30:00,72.94,72.97,72.83,72.94,8700.0,64.2743,64.3007,64.1774,64.2743,8700.0
2013-05-01 12:00:00,72.92,72.94,72.87,72.88,5300.0,64.2567,64.2743,64.2126,64.2214,5300.0
2013-05-01 12:30:00,72.86,72.87,72.79,72.79,7000.0,64.2038,64.2126,64.1421,64.1421,7000.0
2013-05-01 13:00:00,72.73,72.74,72.59,72.68,19400.0,64.0892,64.098,63.9659,64.0452,19400.0
2013-05-01 13:30:00,72.68,72.7,72.55,72.64,12400.0,64.0452,64.0628,63.9306,64.0099,12400.0
2013-05-01 14:00:00,72.67,72.88,72.64,72.83,18300.0,64.0364,64.2214,64.0099,64.1774,18300.0
2013-05-01 14:30:00,72.86,72.88,72.69,72.86,24400.0,64.2038,64.2214,64.054,64.2038,24400.0
2013-05-01 15:00:00,72.84,72.89,72.59,72.61,16600.0,64.1862,64.2302,63.9659,63.9835,16600.0
2013-05-01 15:30:00,72.59,72.67,72.52,72.63,28600.0,63.9659,64.0364,63.9042,64.0011,28600.0
2013-05-02 09:30:00,72.86,73.19,72.77,73.04,15500.0,64.2038,64.4946,64.1245,64.3624,15500.0
2013-05-02 10:00:00,73.1,73.31,73.0,73.3,17000.0,64.4153,64.6003,64.3272,64.5915,17000.0
2013-05-02 10:30:00,73.25,73.35,73.23,73.32,24900.0,64.5475,64.6356,64.5298,64.6091,24900.0
2013-05-02 11:00:00,73.32,73.5,73.27,73.5,9400.0,64.6091,64.7678,64.5651,64.7678,9400.0
2013-05-02 11:30:00,73.48,73.61,73.46,73.56,11400.0,64.7501,64.8647,64.7325,64.8206,11400.0
2013-05-02 12:00:00,73.6,73.61,73.4,73.42,14700.0,64.8559,64.8647,64.6796,64.6973,14700.0
2013-05-02 12:30:00,73.41,73.56,73.41,73.56,5000.0,64.6884,64.8206,64.6884,64.8206,5000.0
2013-05-02 13:00:00,73.58,73.63,73.57,73.63,1900.0,64.8383,64.8823,64.8294,64.8823,1900.0
2013-05-02 13:30:00,73.66,73.72,73.65,73.72,6800.0,64.9087,64.9616,64.8999,64.9616,6800.0
2013-05-02 14:00:00,73.73,73.73,73.64,73.65,9300.0,64.9704,64.9704,64.8911,64.8999,9300.0
2013-05-02 14:30:00,73.71,73.76,73.7,73.72,2900.0,64.9528,64.9969,64.944,64.9616,2900.0
2013-05-02 15:00:00,73.74,73.76,73.68,73.73,7200.0,64.9792,64.9969,64.9264,64.9704,7200.0
2013-05-02 15:30:00,73.74,73.77,73.63,73.68,31000.0,64.9792,65.0057,64.8823,64.9264,31000.0
2013-05-03 09:30:00,74.28,74.56,74.21,74.53,60100.0,65.4551,65.7018,65.3934,65.6754,60100.0
2013-05-03 10:00:00,74.5,74.57,74.37,74.57,17400.0,65.6489,65.7106,65.5344,65.7106,17400.0
2013-05-03 10:30:00,74.6,74.64,74.54,74.58,13300.0,65.7371,65.7723,65.6842,65.7194,13300.0
2013-05-03 11:00:00,74.59,74.61,74.53,74.55,7600.0,65.7283,65.7459,65.6754,65.693,7600.0
2013-05-03 11:30:00,74.57,74.63,74.56,74.57,5300.0,65.7106,65.7635,65.7018,65.7106,5300.0
2013-05-03 12:00:00,74.58,74.59,74.54,74.59,10400.0,65.7194,65.7283,65.6842,65.7283,10400.0
2013-05-03 12:30:00,74.56,74.64,74.53,74.63,5100.0,65.7018,65.7723,65.6754,65.7635,5100.0
2013-05-03 13:00:00,74.64,74.7,74.59,74.6,45400.0,65.7723,65.8252,65.7283,65.7371,45400.0
2013-05-03 13:30:00,74.6,74.6,74.53,74.57,10300.0,65.7371,65.7371,65.6754,65.7106,10300.0
2013-05-03 14:00:00,74.54,74.61,74.52,74.61,5000.0,65.6842,65.7459,65.6666,65.7459,5000.0
2013-05-03 14:30:00,74.61,74.61,74.48,74.49,10600.0,65.7459,65.7459,65.6313,65.6401,10600.0
2013-05-03 15:00:00,74.48,74.52,74.45,74.51,15700.0,65.6313,65.6666,65.6049,65.6578,15700.0
2013-05-03 15:30:00,74.53,74.58,74.46,74.49,35300.0,65.6754,65.7194,65.6137,65.6401,35300.0
2013-05-06 09:30:00,74.75,74.85,74.61,74.74,31100.0,65.8692,65.9574,65.7459,65.8604,31100.0
2013-05-06 10:00:00,74.76,74.89,74.74,74.89,15300.0,65.8781,65.9926,65.8604,65.9926,15300.0
2013-05-06 10:30:00,74.89,74.92,74.7,74.71,12700.0,65.9926,66.0191,65.8252,65.834,12700.0
2013-05-06 11:00:00,74.71,74.83,74.7,74.78,6500.0,65.834,65.9397,65.8252,65.8957,6500.0
2013-05-06 11:30:00,74.78,74.88,74.7,74.86,18900.0,65.8957,65.9838,65.8252,65.9662,18900.0
2013-05-06 12:00:00,74.87,74.91,74.84,74.86,11700.0,65.975,66.0102,65.9486,65.9662,11700.0
2013-05-06 12:30:00,74.86,74.91,74.82,74.89,10200.0,65.9662,66.0102,65.9309,65.9926,10200.0
2013-05-06 13:00:00,74.89,74.92,74.85,74.92,13700.0,65.9926,66.0191,65.9574,66.0191,13700.0
2013-05-06 13:30:00,74.92,74.98,74.9,74.98,11300.0,66.0191,66.0719,66.0014,66.0719,11300.0
2013-05-06 14:00:00,74.98,74.98,74.91,74.91,9100.0,66.0719,66.0719,66.0102,66.0102,9100.0
2013-05-06 14:30:00,74.9,74.93,74.86,74.88,16300.0,66.0014,66.0279,65.9662,65.9838,16300.0
2013-05-06 15:00:00,74.92,74.94,74.87,74.88,10900.0,66.0191,66.0367,65.975,65.9838,10900.0
2013-05-06 15:30:00,74.89,74.97,74.88,74.9,11800.0,65.9926,66.0631,65.9838,66.0014,11800.0
2013-05-07 09:30:00,75.01,75.12,74.95,75.07,76500.0,66.0984,66.1953,66.0455,66.1512,76500.0
2013-05-07 10:00:00,75.08,75.11,74.45,74.73,16400.0,66.16,66.1865,65.6049,65.8516,16400.0
2013-05-07 10:30:00,74.72,74.76,74.63,74.63,11600.0,65.8428,65.8781,65.7635,65.7635,11600.0
2013-05-07 11:00:00,74.64,74.83,74.64,74.73,11500.0,65.7723,65.9397,65.7723,65.8516,11500.0
2013-05-07 11:30:00,74.73,74.76,74.55,74.6,9900.0,65.8516,65.8781,65.693,65.7371,9900.0
2013-05-07 12:00:00,74.63,74.69,74.61,74.65,11800.0,65.7635,65.8164,65.7459,65.7811,11800.0
2013-05-07 12:30:00,74.66,74.79,74.63,74.74,10100.0,65.7899,65.9045,65.7635,65.8604,10100.0
2013-05-07 13:00:00,74.75,74.78,74.7,74.78,6500.0,65.8692,65.8957,65.8252,65.8957,6500.0
2013-05-07 13:30:00,74.77,74.85,74.73,74.81,7100.0,65.8869,65.9574,65.8516,65.9221,7100.0
2013-05-07 14:00:00,74.8,74.89,74.79,74.84,6100.0,65.9133,65.9926,65.9045,65.9486,6100.0
2013-05-07 14:30:00,74.8,74.85,74.73,74.85,16100.0,65.9133,65.9574,65.8516,65.9574,16100.0
2013-05-07 15:00:00,74.83,74.84,74.78,74.82,24900.0,65.9397,65.9486,65.8957,65.9309,24900.0
2013-05-07 15:30:00,74.8,74.83,74.73,74.81,27200.0,65.9133,65.9397,65.8516,65.9221,27200.0
2013-05-08 09:30:00,74.84,74.84,74.58,74.84,17900.0,65.9486,65.9486,65.7194,65.9486,17900.0
2013-05-08 10:00:00,74.93,75.03,74.87,75.02,12600.0,66.0279,66.116,65.975,66.1072,12600.0
2013-05-08 10:30:00,75.05,75.15,75.0,75.13,9900.0,66.1336,66.2217,66.0895,66.2041,9900.0
2013-05-08 11:00:00,75.12,75.21,75.1,75.2,9200.0,66.1953,66.2746,66.1777,66.2658,9200.0
2013-05-08 11:30:00,75.19,75.22,75.16,75.2,30200.0,66.257,66.2834,66.2305,66.2658,30200.0
2013-05-08 12:00:00,75.23,75.3,75.23,75.26,12800.0,66.2922,66.3539,66.2922,66.3187,12800.0
2013-05-08 12:30:00,75.24,75.25,75.2,75.2,5200.0,66.301,66.3098,66.2658,66.2658,5200.0
2013-05-08 13:00:00,75.23,75.32,75.21,75.26,7600.0,66.2922,66.3715,66.2746,66.3187,7600.0
2013-05-08 13:30:00,75.27,75.31,75.22,75.27,6700.0,66.3275,66.3627,66.2834,66.3275,6700.0
2013-05-08 14:00:00,75.24,75.3,75.22,75.3,4500.0,66.301,66.3539,66.2834,66.3539,4500.0
2013-05-08 14:30:00,75.28,75.28,75.08,75.2,13600.0,66.3363,66.3363,66.16,66.2658,13600.0
2013-05-08 15:00:00,75.18,75.36,75.18,75.32,12800.0,66.2482,66.4068,66.2482,66.3715,12800.0
2013-05-08 15:30:00,75.34,75.38,75.31,75.38,39200.0,66.3892,66.4244,66.3627,66.4244,39200.0
2013-05-09 09:30:00,75.18,75.36,75.11,75.3,14000.0,66.2482,66.4068,66.1865,66.3539,14000.0
2013-05-09 10:00:00,75.27,75.27,75.05,75.05,7000.0,66.3275,66.3275,66.1336,66.1336,7000.0
2013-05-09 10:30:00,75.09,75.2,75.07,75.13,11100.0,66.1689,66.2658,66.1512,66.2041,11100.0
2013-05-09 11:00:00,75.21,75.22,75.11,75.2,5700.0,66.2746,66.2834,66.1865,66.2658,5700.0
2013-05-09 11:30:00,75.28,75.36,75.24,75.34,15100.0,66.3363,66.4068,66.301,66.3892,15100.0
2013-05-09 12:00:00,75.34,75.34,75.22,75.22,4400.0,66.3892,66.3892,66.2834,66.2834,4400.0
2013-05-09 12:30:00,75.24,75.41,75.24,75.41,5000.0,66.301,66.4508,66.301,66.4508,5000.0
2013-05-09 13:00:00,75.4,75.48,75.39,75.47,5000.0,66.442,66.5125,66.4332,66.5037,5000.0
2013-05-09 13:30:00,75.48,75.65,75.48,75.6,7500.0,66.5125,66.6623,66.5125,66.6183,7500.0
2013-05-09 14:00:00,75.6,75.6,75.48,75.53,7600.0,66.6183,66.6183,66.5125,66.5566,7600.0
2013-05-09 14:30:00,75.54,75.54,75.2,75.2,5100.0,66.5654,66.5654,66.2658,66.2658,5100.0
2013-05-09 15:00:00,75.19,75.29,75.1,75.28,11500.0,66.257,66.3451,66.1777,66.3363,11500.0
2013-05-09 15:30:00,75.32,75.32,75.01,75.1,16400.0,66.3715,66.3715,66.0984,66.1777,16400.0
2013-05-10 09:30:00,75.26,75.45,75.19,75.41,17300.0,66.3187,66.4861,66.257,66.4508,17300.0
2013-05-10 10:00:00,75.51,75.55,75.33,75.38,10900.0,66.539,66.5742,66.3803,66.4244,10900.0
2013-05-10 10:30:00,75.36,75.36,75.13,75.28,8100.0,66.4068,66.4068,66.2041,66.3363,8100.0
2013-05-10 11:00:00,75.28,75.38,75.19,75.29,13300.0,66.3363,66.4244,66.257,66.3451,13300.0
2013-05-10 11:30:00,75.34,75.36,75.15,75.15,11000.0,66.3892,66.4068,66.2217,66.2217,11000.0
2013-05-10 12:00:00,75.17,75.24,75.09,75.24,6800.0,66.2393,66.301,66.1689,66.301,6800.0
2013-05-10 12:30:00,75.19,75.23,75.15,75.23,9300.0,66.257,66.2922,66.2217,66.2922,9300.0
2013-05-10 13:00:00,75.21,75.32,75.18,75.28,12700.0,66.2746,66.3715,66.2482,66.3363,12700.0
2013-05-10 13:30:00,75.3,75.34,75.27,75.27,3500.0,66.3539,66.3892,66.3275,66.3275,3500.0
2013-05-10 14:00:00,75.38,75.42,75.34,75.41,9200.0,66.4244,66.4596,66.3892,66.4508,9200.0
2013-05-10 14:30:00,75.41,75.44,75.35,75.36,7500.0,66.4508,66.4773,66.398,66.4068,7500.0
2013-05-10 15:00:00,75.36,75.39,75.33,75.33,11400.0,66.4068,66.4332,66.3803,66.3803,11400.0
2013-05-10 15:30:00,75.35,75.48,75.3,75.47,14900.0,66.398,66.5125,66.3539,66.5037,14900.0
2013-05-13 09:30:00,75.36,75.51,75.31,75.35,13600.0,66.4068,66.539,66.3627,66.398,13600.0
2013-05-13 10:00:00,75.25,75.45,75.17,75.39,7900.0,66.3098,66.4861,66.2393,66.4332,7900.0
2013-05-13 10:30:00,75.36,75.46,75.33,75.33,5500.0,66.4068,66.4949,66.3803,66.3803,5500.0
2013-05-13 11:00:00,75.3,75.34,75.2,75.25,12800.0,66.3539,66.3892,66.2658,66.3098,12800.0
2013-05-13 11:30:00,75.28,75.43,75.28,75.41,9200.0,66.3363,66.4685,66.3363,66.4508,9200.0
2013-05-13 12:00:00,75.45,75.52,75.41,75.44,7900.0,66.4861,66.5478,66.4508,66.4773,7900.0
2013-05-13 12:30:00,75.44,75.49,75.39,75.39,3900.0,66.4773,66.5213,66.4332,66.4332,3900.0
2013-05-13 13:00:00,75.43,75.45,75.34,75.35,3500.0,66.4685,66.4861,66.3892,66.398,3500.0
2013-05-13 13:30:00,75.3,75.33,75.22,75.27,24400.0,66.3539,66.3803,66.2834,66.3275,24400.0
2013-05-13 14:00:00,75.26,75.34,75.21,75.34,12200.0,66.3187,66.3892,66.2746,66.3892,12200.0
2013-05-13 14:30:00,75.33,75.4,75.3,75.4,12500.0,66.3803,66.442,66.3539,66.442,12500.0
2013-05-13 15:00:00,75.37,75.39,75.2,75.22,14300.0,66.4156,66.4332,66.2658,66.2834,14300.0
2013-05-13 15:30:00,75.26,75.35,75.22,75.31,12100.0,66.3187,66.398,66.2834,66.3627,12100.0
2013-05-14 09:30:00,75.34,75.54,75.34,75.46,18300.0,66.3892,66.5654,66.3892,66.4949,18300.0
2013-05-14 10:00:00,75.49,75.61,75.45,75.61,35400.0,66.5213,66.6271,66.4861,66.6271,35400.0
2013-05-14 10:30:00,75.62,75.77,75.61,75.75,9800.0,66.6359,66.7681,66.6271,66.7504,9800.0
2013-05-14 11:00:00,75.78,75.78,75.67,75.75,27000.0,66.7769,66.7769,66.6799,66.7504,27000.0
2013-05-14 11:30:00,75.75,75.81,75.72,75.73,10800.0,66.7504,66.8033,66.724,66.7328,10800.0
2013-05-14 12:00:00,75.75,75.85,75.73,75.82,5200.0,66.7504,66.8386,66.7328,66.8121,5200.0
2013-05-14 12:30:00,75.76,75.8,75.72,75.72,12900.0,66.7593,66.7945,66.724,66.724,12900.0
2013-05-14 13:00:00,75.71,75.8,75.71,75.74,16800.0,66.7152,66.7945,66.7152,66.7416,16800.0
2013-05-14 13:30:00,75.76,75.81,75.45,75.52,42100.0,66.7593,66.8033,66.4861,66.5478,42100.0
2013-05-14 14:00:00,75.53,75.59,75.38,75.42,15200.0,66.5566,66.6095,66.4244,66.4596,15200.0
2013-05-14 14:30:00,75.44,75.57,75.41,75.43,109300.0,66.4773,66.5918,66.4508,66.4685,109300.0
2013-05-14 15:00:00,75.38,75.55,75.38,75.49,32500.0,66.4244,66.5742,66.4244,66.5213,32500.0
2013-05-14 15:30:00,75.48,75.65,75.48,75.61,31900.0,66.5125,66.6623,66.5125,66.6271,31900.0
2013-05-15 09:30:00,75.5,75.61,75.47,75.53,18300.0,66.5301,66.6271,66.5037,66.5566,18300.0
2013-05-15 10:00:00,75.54,75.73,75.51,75.63,12100.0,66.5654,66.7328,66.539,66.6447,12100.0
2013-05-15 10:30:00,75.66,75.73,75.62,75.67,10000.0,66.6711,66.7328,66.6359,66.6799,10000.0
2013-05-15 11:00:00,75.73,75.8,75.71,75.71,6400.0,66.7328,66.7945,66.7152,66.7152,6400.0
2013-05-15 11:30:00,75.72,75.75,75.66,75.69,9500.0,66.724,66.7504,66.6711,66.6976,9500.0
2013-05-15 12:00:00,75.68,75.75,75.65,75.71,2500.0,66.6888,66.7504,66.6623,66.7152,2500.0
2013-05-15 12:30:00,75.76,75.79,75.73,75.77,15100.0,66.7593,66.7857,66.7328,66.7681,15100.0
2013-05-15 13:00:00,75.76,75.76,75.5,75.56,9100.0,66.7593,66.7593,66.5301,66.583,9100.0
2013-05-15 13:30:00,75.56,75.61,75.47,75.47,20200.0,66.583,66.6271,66.5037,66.5037,20200.0
2013-05-15 14:00:00,75.46,75.57,75.36,75.46,7400.0,66.4949,66.5918,66.4068,66.4949,7400.0
2013-05-15 14:30:00,75.45,75.48,75.3,75.41,8900.0,66.4861,66.5125,66.3539,66.4508,8900.0
2013-05-15 15:00:00,75.41,75.54,75.32,75.48,18700.0,66.4508,66.5654,66.3715,66.5125,18700.0
2013-05-15 15:30:00,75.52,75.78,75.52,75.76,26000.0,66.5478,66.7769,66.5478,66.7593,26000.0
2013-05-16 09:30:00,75.97,76.45,75.97,76.43,14200.0,66.9443,67.3673,66.9443,67.3497,14200.0
2013-05-16 10:00:00,76.4,76.45,76.17,76.34,31400.0,67.3232,67.3673,67.1205,67.2703,31400.0
2013-05-16 10:30:00,76.35,76.5,76.3,76.42,27400.0,67.2792,67.4113,67.2351,67.3408,27400.0
2013-05-16 11:00:00,76.45,76.6,76.43,76.52,7400.0,67.3673,67.4995,67.3497,67.429,7400.0
2013-05-16 11:30:00,76.53,76.69,76.53,76.62,20200.0,67.4378,67.5788,67.4378,67.5171,20200.0
2013-05-16 12:00:00,76.62,76.62,76.48,76.5,19300.0,67.5171,67.5171,67.3937,67.4113,19300.0
2013-05-16 12:30:00,76.48,76.54,76.44,76.53,13400.0,67.3937,67.4466,67.3585,67.4378,13400.0
2013-05-16 13:00:00,76.51,76.54,76.47,76.48,10900.0,67.4201,67.4466,67.3849,67.3937,10900.0
2013-05-16 13:30:00,76.48,76.53,76.47,76.48,10100.0,67.3937,67.4378,67.3849,67.3937,10100.0
2013-05-16 14:00:00,76.48,76.68,76.48,76.62,14700.0,67.3937,67.57,67.3937,67.5171,14700.0
2013-05-16 14:30:00,76.62,76.63,76.38,76.38,54900.0,67.5171,67.5259,67.3056,67.3056,54900.0
2013-05-16 15:00:00,76.36,76.43,76.23,76.28,35200.0,67.288,67.3497,67.1734,67.2175,35200.0
2013-05-16 15:30:00,76.26,76.29,76.12,76.16,29100.0,67.1999,67.2263,67.0765,67.1117,29100.0
2013-05-17 09:30:00,76.48,76.68,76.36,76.55,22200.0,67.3937,67.57,67.288,67.4554,22200.0
2013-05-17 10:00:00,76.62,76.68,76.48,76.54,11700.0,67.5171,67.57,67.3937,67.4466,11700.0
2013-05-17 10:30:00,76.61,76.67,76.51,76.63,10300.0,67.5083,67.5611,67.4201,67.5259,10300.0
2013-05-17 11:00:00,76.61,76.63,76.46,76.56,8800.0,67.5083,67.5259,67.3761,67.4642,8800.0
2013-05-17 11:30:00,76.6,76.65,76.54,76.65,17900.0,67.4995,67.5435,67.4466,67.5435,17900.0
2013-05-17 12:00:00,76.62,76.66,76.59,76.64,6900.0,67.5171,67.5523,67.4906,67.5347,6900.0
2013-05-17 12:30:00,76.63,76.64,76.53,76.62,7300.0,67.5259,67.5347,67.4378,67.5171,7300.0
2013-05-17 13:00:00,76.65,76.69,76.56,76.66,9600.0,67.5435,67.5788,67.4642,67.5523,9600.0
2013-05-17 13:30:00,76.67,76.68,76.59,76.62,24300.0,67.5611,67.57,67.4906,67.5171,24300.0
2013-05-17 14:00:00,76.61,76.7,76.59,76.66,4100.0,67.5083,67.5876,67.4906,67.5523,4100.0
2013-05-17 14:30:00,76.68,76.85,76.68,76.83,14700.0,67.57,67.7198,67.57,67.7021,14700.0
2013-05-17 15:00:00,76.85,76.94,76.79,76.93,17300.0,67.7198,67.7991,67.6669,67.7902,17300.0
2013-05-17 15:30:00,76.9,77.04,76.9,77.04,15800.0,67.7638,67.8872,67.7638,67.8872,15800.0
2013-05-20 09:30:00,76.94,77.07,76.82,77.07,77600.0,67.7991,67.9136,67.6933,67.9136,77600.0
2013-05-20 10:00:00,77.1,77.21,77.03,77.18,35700.0,67.9401,68.037,67.8784,68.0105,35700.0
2013-05-20 10:30:00,77.12,77.17,77.09,77.12,12500.0,67.9577,68.0017,67.9312,67.9577,12500.0
2013-05-20 11:00:00,77.16,77.31,77.16,77.3,38100.0,67.9929,68.1251,67.9929,68.1163,38100.0
2013-05-20 11:30:00,77.29,77.34,77.25,77.31,18500.0,68.1075,68.1515,68.0722,68.1251,18500.0
2013-05-20 12:00:00,77.32,77.33,77.16,77.18,30100.0,68.1339,68.1427,67.9929,68.0105,30100.0
2013-05-20 12:30:00,77.2,77.2,77.08,77.13,9200.0,68.0282,68.0282,67.9224,67.9665,9200.0
2013-05-20 13:00:00,77.14,77.18,76.91,76.91,42600.0,67.9753,68.0105,67.7726,67.7726,42600.0
2013-05-20 13:30:00,76.96,77.02,76.85,76.94,16500.0,67.8167,67.8696,67.7198,67.7991,16500.0
2013-05-20 14:00:00,76.89,77.07,76.89,77.03,9000.0,67.755,67.9136,67.755,67.8784,9000.0
2013-05-20 14:30:00,77.07,77.1,76.96,77.02,19700.0,67.9136,67.9401,67.8167,67.8696,19700.0
2013-05-20 15:00:00,77.09,77.16,77.01,77.07,24700.0,67.9312,67.9929,67.8607,67.9136,24700.0
2013-05-20 15:30:00,77.11,77.12,77.0,77.05,27300.0,67.9489,67.9577,67.8519,67.896,27300.0
2013-05-21 09:30:00,77.0,77.1,76.87,77.01,24600.0,67.8519,67.9401,67.7374,67.8607,24600.0
2013-05-21 10:00:00,77.05,77.06,76.67,76.73,59200.0,67.896,67.9048,67.5611,67.614,59200.0
2013-05-21 10:30:00,76.71,76.83,76.63,76.82,20200.0,67.5964,67.7021,67.5259,67.6933,20200.0
2013-05-21 11:00:00,76.82,76.96,76.77,76.82,18300.0,67.6933,67.8167,67.6493,67.6933,18300.0
2013-05-21 11:30:00,76.85,77.04,76.85,76.94,17900.0,67.7198,67.8872,67.7198,67.7991,17900.0
2013-05-21 12:00:00,76.96,77.06,76.95,77.0,16300.0,67.8167,67.9048,67.8079,67.8519,16300.0
2013-05-21 12:30:00,77.02,77.11,76.96,77.09,12000.0,67.8696,67.9489,67.8167,67.9312,12000.0
2013-05-21 13:00:00,77.1,77.17,77.09,77.1,14500.0,67.9401,68.0017,67.9312,67.9401,14500.0
2013-05-21 13:30:00,77.13,77.13,77.05,77.1,17100.0,67.9665,67.9665,67.896,67.9401,17100.0
2013-05-21 14:00:00,77.08,77.18,77.03,77.03,9600.0,67.9224,68.0105,67.8784,67.8784,9600.0
2013-05-21 14:30:00,77.0,77.03,76.91,76.99,12800.0,67.8519,67.8784,67.7726,67.8431,12800.0
2013-05-21 15:00:00,76.99,77.06,76.94,76.98,11100.0,67.8431,67.9048,67.7991,67.8343,11100.0
2013-05-21 15:30:00,77.01,77.06,76.91,76.94,15500.0,67.8607,67.9048,67.7726,67.7991,15500.0
2013-05-22 09:30:00,77.0,77.15,76.94,77.11,24100.0,67.8519,67.9841,67.7991,67.9489,24100.0
2013-05-22 10:00:00,77.21,77.43,77.19,77.43,7200.0,68.037,68.2308,68.0194,68.2308,7200.0
2013-05-22 10:30:00,77.45,77.45,76.86,76.89,14400.0,68.2485,68.2485,67.7286,67.755,14400.0
2013-05-22 11:00:00,76.87,77.15,76.87,77.11,11900.0,67.7374,67.9841,67.7374,67.9489,11900.0
2013-05-22 11:30:00,77.17,77.24,77.11,77.2,9400.0,68.0017,68.0634,67.9489,68.0282,9400.0
2013-05-22 12:00:00,77.13,77.22,77.08,77.08,17200.0,67.9665,68.0458,67.9224,67.9224,17200.0
2013-05-22 12:30:00,77.03,77.13,76.94,77.13,12200.0,67.8784,67.9665,67.7991,67.9665,12200.0
2013-05-22 13:00:00,77.1,77.13,76.77,76.77,76900.0,67.9401,67.9665,67.6493,67.6493,76900.0
2013-05-22 13:30:00,76.71,76.78,76.44,76.55,36700.0,67.5964,67.6581,67.3585,67.4554,36700.0
2013-05-22 14:00:00,76.66,76.68,76.03,76.16,25000.0,67.5523,67.57,66.9972,67.1117,25000.0
2013-05-22 14:30:00,76.19,76.24,76.0,76.23,19600.0,67.1382,67.1822,66.9707,67.1734,19600.0
2013-05-22 15:00:00,76.19,76.2,75.7,75.71,19900.0,67.1382,67.147,66.7064,66.7152,19900.0
2013-05-22 15:30:00,75.73,76.03,75.68,76.02,21400.0,66.7328,66.9972,66.6888,66.9884,21400.0
2013-05-23 09:30:00,75.17,75.63,75.14,75.42,65400.0,66.2393,66.6447,66.2129,66.4596,65400.0
2013-05-23 10:00:00,75.46,76.03,75.38,75.96,17600.0,66.4949,66.9972,66.4244,66.9355,17600.0
2013-05-23 10:30:00,76.01,76.07,75.75,75.83,19300.0,66.9796,67.0324,66.7504,66.8209,19300.0
2013-05-23 11:00:00,75.83,76.08,75.83,75.96,11100.0,66.8209,67.0412,66.8209,66.9355,11100.0
2013-05-23 11:30:00,75.98,76.15,75.98,76.09,27100.0,66.9531,67.1029,66.9531,67.05,27100.0
2013-05-23 12:00:00,76.18,76.24,76.09,76.09,15700.0,67.1294,67.1822,67.05,67.05,15700.0
2013-05-23 12:30:00,76.07,76.09,75.96,76.04,6000.0,67.0324,67.05,66.9355,67.006,6000.0
2013-05-23 13:00:00,76.03,76.05,75.84,75.86,17900.0,66.9972,67.0148,66.8297,66.8474,17900.0
2013-05-23 13:30:00,75.85,76.04,75.81,76.04,21300.0,66.8386,67.006,66.8033,67.006,21300.0
2013-05-23 14:00:00,76.03,76.12,75.95,76.05,21500.0,66.9972,67.0765,66.9267,67.0148,21500.0
2013-05-23 14:30:00,76.03,76.21,75.97,76.06,18900.0,66.9972,67.1558,66.9443,67.0236,18900.0
2013-05-23 15:00:00,76.14,76.17,75.93,75.99,18900.0,67.0941,67.1205,66.9091,66.9619,18900.0
2013-05-23 15:30:00,75.99,76.09,75.92,75.98,30200.0,66.9619,67.05,66.9002,66.9531,30200.0
2013-05-24 09:30:00,75.62,75.75,75.38,75.5,15700.0,66.6359,66.7504,66.4244,66.5301,15700.0
2013-05-24 10:00:00,75.35,75.44,75.26,75.4,14600.0,66.398,66.4773,66.3187,66.442,14600.0
2013-05-24 10:30:00,75.44,75.6,75.43,75.6,9600.0,66.4773,66.6183,66.4685,66.6183,9600.0
2013-05-24 11:00:00,75.61,75.61,75.5,75.53,8000.0,66.6271,66.6271,66.5301,66.5566,8000.0
2013-05-24 11:30:00,75.47,75.69,75.46,75.65,7700.0,66.5037,66.6976,66.4949,66.6623,7700.0
2013-05-24 12:00:00,75.69,75.75,75.66,75.75,4200.0,66.6976,66.7504,66.6711,66.7504,4200.0
2013-05-24 12:30:00,75.73,75.76,75.6,75.74,4600.0,66.7328,66.7593,66.6183,66.7416,4600.0
2013-05-24 13:00:00,75.72,75.83,75.7,75.8,10000.0,66.724,66.8209,66.7064,66.7945,10000.0
2013-05-24 13:30:00,75.82,75.82,75.72,75.78,5800.0,66.8121,66.8121,66.724,66.7769,5800.0
2013-05-24 14:00:00,75.75,75.87,75.72,75.83,8000.0,66.7504,66.8562,66.724,66.8209,8000.0
2013-05-24 14:30:00,75.81,75.83,75.74,75.76,13500.0,66.8033,66.8209,66.7416,66.7593,13500.0
2013-05-24 15:00:00,75.76,75.8,75.68,75.69,17100.0,66.7593,66.7945,66.6888,66.6976,17100.0
2013-05-24 15:30:00,75.69,75.84,75.6,75.83,27900.0,66.6976,66.8297,66.6183,66.8209,27900.0
2013-05-28 09:30:00,76.7,76.9,76.65,76.84,49500.0,67.5876,67.7638,67.5435,67.7109,49500.0
2013-05-28 10:00:00,76.86,76.97,76.84,76.9,16800.0,67.7286,67.8255,67.7109,67.7638,16800.0
2013-05-28 10:30:00,76.89,76.91,76.71,76.78,6400.0,67.755,67.7726,67.5964,67.6581,6400.0
2013-05-28 11:00:00,76.73,76.9,76.73,76.87,5800.0,67.614,67.7638,67.614,67.7374,5800.0
2013-05-28 11:30:00,76.86,76.86,76.77,76.84,14500.0,67.7286,67.7286,67.6493,67.7109,14500.0
2013-05-28 12:00:00,76.59,76.72,76.59,76.63,11500.0,67.4906,67.6052,67.4906,67.5259,11500.0
2013-05-28 12:30:00,76.63,76.69,76.56,76.59,13800.0,67.5259,67.5788,67.4642,67.4906,13800.0
2013-05-28 13:00:00,76.62,76.71,76.49,76.49,8800.0,67.5171,67.5964,67.4025,67.4025,8800.0
2013-05-28 13:30:00,76.47,76.49,76.28,76.34,14600.0,67.3849,67.4025,67.2175,67.2703,14600.0
2013-05-28 14:00:00,76.3,76.36,76.23,76.34,9300.0,67.2351,67.288,67.1734,67.2703,9300.0
2013-05-28 14:30:00,76.3,76.42,76.19,76.41,13900.0,67.2351,67.3408,67.1382,67.332,13900.0
2013-05-28 15:00:00,76.35,76.46,76.3,76.38,12400.0,67.2792,67.3761,67.2351,67.3056,12400.0
2013-05-28 15:30:00,76.38,76.57,76.38,76.4,30700.0,67.3056,67.473,67.3056,67.3232,30700.0
2013-05-29 09:30:00,76.11,76.26,75.81,76.14,22000.0,67.0677,67.1999,66.8033,67.0941,22000.0
2013-05-29 10:00:00,76.21,76.33,76.01,76.03,8400.0,67.1558,67.2615,66.9796,66.9972,8400.0
2013-05-29 10:30:00,76.04,76.09,75.89,75.92,12400.0,67.006,67.05,66.8738,66.9002,12400.0
2013-05-29 11:00:00,75.88,75.97,75.78,75.95,16900.0,66.865,66.9443,66.7769,66.9267,16900.0
2013-05-29 11:30:00,76.02,76.19,75.96,76.14,6300.0,66.9884,67.1382,66.9355,67.0941,6300.0
2013-05-29 12:00:00,76.18,76.23,76.06,76.08,7400.0,67.1294,67.1734,67.0236,67.0412,7400.0
2013-05-29 12:30:00,76.13,76.13,75.97,76.02,8100.0,67.0853,67.0853,66.9443,66.9884,8100.0
2013-05-29 13:00:00,76.01,76.16,75.97,76.14,11700.0,66.9796,67.1117,66.9443,67.0941,11700.0
2013-05-29 13:30:00,76.15,76.44,76.14,76.44,3800.0,67.1029,67.3585,67.0941,67.3585,3800.0
2013-05-29 14:00:00,76.45,76.54,76.4,76.45,8400.0,67.3673,67.4466,67.3232,67.3673,8400.0
2013-05-29 14:30:00,76.5,76.54,76.4,76.41,15300.0,67.4113,67.4466,67.3232,67.332,15300.0
2013-05-29 15:00:00,76.33,76.48,76.33,76.47,16000.0,67.2615,67.3937,67.2615,67.3849,16000.0
2013-05-29 15:30:00,76.47,76.52,76.31,76.31,19700.0,67.3849,67.429,67.2439,67.2439,19700.0
2013-05-30 09:30:00,76.44,76.95,76.44,76.94,36300.0,67.3585,67.8079,67.3585,67.7991,36300.0
2013-05-30 10:00:00,76.94,76.99,76.77,76.86,11600.0,67.7991,67.8431,67.6493,67.7286,11600.0
2013-05-30 10:30:00,76.85,77.03,76.84,77.03,12400.0,67.7198,67.8784,67.7109,67.8784,12400.0
2013-05-30 11:00:00,77.02,77.05,76.91,76.93,9900.0,67.8696,67.896,67.7726,67.7902,9900.0
2013-05-30 11:30:00,76.99,77.11,76.96,77.1,15600.0,67.8431,67.9489,67.8167,67.9401,15600.0
2013-05-30 12:00:00,77.1,77.15,77.09,77.15,36200.0,67.9401,67.9841,67.9312,67.9841,36200.0
2013-05-30 12:30:00,77.11,77.18,77.07,77.14,5400.0,67.9489,68.0105,67.9136,67.9753,5400.0
2013-05-30 13:00:00,77.17,77.23,77.1,77.22,8900.0,68.0017,68.0546,67.9401,68.0458,8900.0
2013-05-30 13:30:00,77.25,77.34,77.23,77.26,7600.0,68.0722,68.1515,68.0546,68.081,7600.0
2013-05-30 14:00:00,77.31,77.34,77.24,77.34,26500.0,68.1251,68.1515,68.0634,68.1515,26500.0
2013-05-30 14:30:00,77.32,77.36,77.26,77.33,10200.0,68.1339,68.1692,68.081,68.1427,10200.0
2013-05-30 15:00:00,77.3,77.36,77.25,77.27,11100.0,68.1163,68.1692,68.0722,68.0899,11100.0
2013-05-30 15:30:00,77.25,77.28,77.05,77.07,21300.0,68.0722,68.0987,67.896,67.9136,21300.0
2013-05-31 09:30:00,76.85,77.15,76.64,77.04,23300.0,67.7198,67.9841,67.5347,67.8872,23300.0
2013-05-31 10:00:00,77.15,77.18,76.99,77.06,5100.0,67.9841,68.0105,67.8431,67.9048,5100.0
2013-05-31 10:30:00,77.07,77.2,77.07,77.15,29400.0,67.9136,68.0282,67.9136,67.9841,29400.0
2013-05-31 11:00:00,77.2,77.44,77.17,77.4,69100.0,68.0282,68.2397,68.0017,68.2044,69100.0
2013-05-31 11:30:00,77.37,77.42,77.33,77.35,27000.0,68.178,68.222,68.1427,68.1604,27000.0
2013-05-31 12:00:00,77.32,77.35,77.13,77.18,13000.0,68.1339,68.1604,67.9665,68.0105,13000.0
2013-05-31 12:30:00,77.19,77.26,77.17,77.21,10800.0,68.0194,68.081,68.0017,68.037,10800.0
2013-05-31 13:00:00,77.23,77.32,77.22,77.29,13800.0,68.0546,68.1339,68.0458,68.1075,13800.0
2013-05-31 13:30:00,77.29,77.3,77.17,77.18,7700.0,68.1075,68.1163,68.0017,68.0105,7700.0
2013-05-31 14:00:00,77.19,77.2,77.03,77.13,15800.0,68.0194,68.0282,67.8784,67.9665,15800.0
2013-05-31 14:30:00,77.13,77.13,76.85,76.87,23100.0,67.9665,67.9665,67.7198,67.7374,23100.0
2013-05-31 15:00:00,76.84,77.03,76.84,77.01,17200.0,67.7109,67.8784,67.7109,67.8607,17200.0
2013-05-31 15:30:00,77.0,77.01,76.4,76.4,40100.0,67.8519,67.8607,67.3232,67.3232,40100.0
2013-06-03 09:30:00,76.54,76.69,76.36,76.59,27200.0,67.4466,67.5788,67.288,67.4906,27200.0
2013-06-03 10:00:00,76.51,76.75,76.38,76.55,28700.0,67.4201,67.6316,67.3056,67.4554,28700.0
2013-06-03 10:30:00,76.52,76.52,76.16,76.24,13800.0,67.429,67.429,67.1117,67.1822,13800.0
2013-06-03 11:00:00,76.21,76.28,75.93,75.93,18900.0,67.1558,67.2175,66.9091,66.9091,18900.0
2013-06-03 11:30:00,75.98,76.12,75.86,76.12,10500.0,66.9531,67.0765,66.8474,67.0765,10500.0
2013-06-03 12:00:00,76.11,76.15,75.9,76.01,11000.0,67.0677,67.1029,66.8826,66.9796,11000.0
2013-06-03 12:30:00,75.97,76.12,75.92,76.1,8200.0,66.9443,67.0765,66.9002,67.0589,8200.0
2013-06-03 13:00:00,76.12,76.18,76.04,76.13,8600.0,67.0765,67.1294,67.006,67.0853,8600.0
2013-06-03 13:30:00,76.1,76.19,76.03,76.17,14100.0,67.0589,67.1382,66.9972,67.1205,14100.0
2013-06-03 14:00:00,76.11,76.38,76.11,76.23,69100.0,67.0677,67.3056,67.0677,67.1734,69100.0
2013-06-03 14:30:00,76.19,76.4,76.13,76.35,6400.0,67.1382,67.3232,67.0853,67.2792,6400.0
2013-06-03 15:00:00,76.36,76.47,76.34,76.44,14600.0,67.288,67.3849,67.2703,67.3585,14600.0
2013-06-03 15:30:00,76.44,76.77,76.43,76.77,19100.0,67.3585,67.6493,67.3497,67.6493,19100.0
2013-06-04 09:30:00,76.9,77.0,76.79,76.95,9400.0,67.7638,67.8519,67.6669,67.8079,9400.0
2013-06-04 10:00:00,76.95,77.04,76.84,77.04,7100.0,67.8079,67.8872,67.7109,67.8872,7100.0
2013-06-04 10:30:00,77.02,77.16,76.85,76.85,18100.0,67.8696,67.9929,67.7198,67.7198,18100.0
2013-06-04 11:00:00,76.82,76.93,76.73,76.93,17100.0,67.6933,67.7902,67.614,67.7902,17100.0
2013-06-04 11:30:00,76.9,77.04,76.86,77.01,14000.0,67.7638,67.8872,67.7286,67.8607,14000.0
2013-06-04 12:00:00,77.02,77.02,76.69,76.69,12600.0,67.8696,67.8696,67.5788,67.5788,12600.0
2013-06-04 12:30:00,76.7,76.74,76.6,76.7,16300.0,67.5876,67.6228,67.4995,67.5876,16300.0
2013-06-04 13:00:00,76.68,76.76,76.45,76.46,10500.0,67.57,67.6404,67.3673,67.3761,10500.0
2013-06-04 13:30:00,76.42,76.51,76.27,76.3,14200.0,67.3408,67.4201,67.2087,67.2351,14200.0
2013-06-04 14:00:00,76.3,76.3,76.0,76.13,14000.0,67.2351,67.2351,66.9707,67.0853,14000.0
2013-06-04 14:30:00,76.17,76.33,76.14,76.2,12300.0,67.1205,67.2615,67.0941,67.147,12300.0
2013-06-04 15:00:00,76.23,76.3,76.09,76.15,25500.0,67.1734,67.2351,67.05,67.1029,25500.0
2013-06-04 15:30:00,76.16,76.5,76.16,76.28,29900.0,67.1117,67.4113,67.1117,67.2175,29900.0
2013-06-05 09:30:00,76.06,76.28,75.95,76.16,8400.0,67.0236,67.2175,66.9267,67.1117,8400.0
2013-06-05 10:00:00,76.1,76.23,75.79,75.97,21700.0,67.0589,67.1734,66.7857,66.9443,21700.0
2013-06-05 10:30:00,75.96,75.98,75.67,75.73,16300.0,66.9355,66.9531,66.6799,66.7328,16300.0
2013-06-05 11:00:00,75.75,75.75,75.52,75.72,19900.0,66.7504,66.7504,66.5478,66.724,19900.0
2013-06-05 11:30:00,75.7,75.84,75.63,75.69,14900.0,66.7064,66.8297,66.6447,66.6976,14900.0
2013-06-05 12:00:00,75.69,75.71,75.57,75.68,20100.0,66.6976,66.7152,66.5918,66.6888,20100.0
2013-06-05 12:30:00,75.65,75.69,75.44,75.49,20100.0,66.6623,66.6976,66.4773,66.5213,20100.0
2013-06-05 13:00:00,75.5,75.76,75.45,75.68,13200.0,66.5301,66.7593,66.4861,66.6888,13200.0
2013-06-05 13:30:00,75.68,75.8,75.57,75.62,12800.0,66.6888,66.7945,66.5918,66.6359,12800.0
2013-06-05 14:00:00,75.61,75.64,75.42,75.42,14500.0,66.6271,66.6535,66.4596,66.4596,14500.0
2013-06-05 14:30:00,75.36,75.59,75.36,75.55,20300.0,66.4068,66.6095,66.4068,66.5742,20300.0
2013-06-05 15:00:00,75.52,75.62,75.38,75.59,35900.0,66.5478,66.6359,66.4244,66.6095,35900.0
2013-06-05 15:30:00,75.6,75.68,75.44,75.48,31900.0,66.6183,66.6888,66.4773,66.5125,31900.0
2013-06-06 09:30:00,75.52,75.87,75.5,75.67,27400.0,66.5478,66.8562,66.5301,66.6799,27400.0
2013-06-06 10:00:00,75.69,75.76,75.35,75.37,15100.0,66.6976,66.7593,66.398,66.4156,15100.0
2013-06-06 10:30:00,75.41,75.49,75.28,75.33,6400.0,66.4508,66.5213,66.3363,66.3803,6400.0
2013-06-06 11:00:00,75.4,75.45,75.32,75.38,9900.0,66.442,66.4861,66.3715,66.4244,9900.0
2013-06-06 11:30:00,75.39,75.47,75.09,75.13,10400.0,66.4332,66.5037,66.1689,66.2041,10400.0
2013-06-06 12:00:00,75.15,75.18,74.72,74.83,24400.0,66.2217,66.2482,65.8428,65.9397,24400.0
2013-06-06 12:30:00,74.84,75.01,74.77,74.84,21700.0,65.9486,66.0984,65.8869,65.9486,21700.0
2013-06-06 13:00:00,74.86,75.0,74.81,74.86,12700.0,65.9662,66.0895,65.9221,65.9662,12700.0
2013-06-06 13:30:00,74.87,75.08,74.85,75.0,19600.0,65.975,66.16,65.9574,66.0895,19600.0
2013-06-06 14:00:00,75.06,75.32,74.95,75.28,14700.0,66.1424,66.3715,66.0455,66.3363,14700.0
2013-06-06 14:30:00,75.31,75.42,75.2,75.33,13600.0,66.3627,66.4596,66.2658,66.3803,13600.0
2013-06-06 15:00:00,75.36,75.44,75.26,75.44,15900.0,66.4068,66.4773,66.3187,66.4773,15900.0
2013-06-06 15:30:00,75.46,75.64,75.4,75.64,45000.0,66.4949,66.6535,66.442,66.6535,45000.0
2013-06-07 09:30:00,75.78,75.85,75.5,75.85,21000.0,66.7769,66.8386,66.5301,66.8386,21000.0
2013-06-07 10:00:00,75.82,76.07,75.82,75.94,9600.0,66.8121,67.0324,66.8121,66.9179,9600.0
2013-06-07 10:30:00,75.91,76.13,75.9,76.02,9900.0,66.8914,67.0853,66.8826,66.9884,9900.0
2013-06-07 11:00:00,76.06,76.24,76.03,76.21,20200.0,67.0236,67.1822,66.9972,67.1558,20200.0
2013-06-07 11:30:00,76.2,76.26,76.09,76.16,13700.0,67.147,67.1999,67.05,67.1117,13700.0
2013-06-07 12:00:00,76.19,76.24,76.13,76.2,5600.0,67.1382,67.1822,67.0853,67.147,5600.0
2013-06-07 12:30:00,76.17,76.28,76.1,76.28,7600.0,67.1205,67.2175,67.0589,67.2175,7600.0
2013-06-07 13:00:00,76.28,76.34,76.24,76.24,5700.0,67.2175,67.2703,67.1822,67.1822,5700.0
2013-06-07 13:30:00,76.26,76.28,76.21,76.22,7900.0,67.1999,67.2175,67.1558,67.1646,7900.0
2013-06-07 14:00:00,76.18,76.25,76.1,76.1,7700.0,67.1294,67.191,67.0589,67.0589,7700.0
2013-06-07 14:30:00,76.08,76.26,76.06,76.26,6900.0,67.0412,67.1999,67.0236,67.1999,6900.0
2013-06-07 15:00:00,76.23,76.33,76.21,76.26,20600.0,67.1734,67.2615,67.1558,67.1999,20600.0
2013-06-07 15:30:00,76.29,76.44,76.28,76.42,13300.0,67.2263,67.3585,67.2175,67.3408,13300.0
2013-06-10 09:30:00,76.62,76.73,76.46,76.66,17100.0,67.5171,67.614,67.3761,67.5523,17100.0
2013-06-10 10:00:00,76.58,76.61,76.46,76.58,11800.0,67.4818,67.5083,67.3761,67.4818,11800.0
2013-06-10 10:30:00,76.67,76.75,76.63,76.67,14600.0,67.5611,67.6316,67.5259,67.5611,14600.0
2013-06-10 11:00:00,76.75,76.83,76.71,76.74,9700.0,67.6316,67.7021,67.5964,67.6228,9700.0
2013-06-10 11:30:00,76.73,76.82,76.68,76.72,7100.0,67.614,67.6933,67.57,67.6052,7100.0
2013-06-10 12:00:00,76.71,76.83,76.71,76.74,10800.0,67.5964,67.7021,67.5964,67.6228,10800.0
2013-06-10 12:30:00,76.72,76.75,76.61,76.61,7900.0,67.6052,67.6316,67.5083,67.5083,7900.0
2013-06-10 13:00:00,76.59,76.66,76.57,76.59,9700.0,67.4906,67.5523,67.473,67.4906,9700.0
2013-06-10 13:30:00,76.57,76.62,76.45,76.6,4100.0,67.473,67.5171,67.3673,67.4995,4100.0
2013-06-10 14:00:00,76.63,76.63,76.39,76.5,9100.0,67.5259,67.5259,67.3144,67.4113,9100.0
2013-06-10 14:30:00,76.53,76.73,76.53,76.68,14800.0,67.4378,67.614,67.4378,67.57,14800.0
2013-06-10 15:00:00,76.64,76.64,76.45,76.47,19700.0,67.5347,67.5347,67.3673,67.3849,19700.0
2013-06-10 15:30:00,76.52,76.59,76.44,76.52,38200.0,67.429,67.4906,67.3585,67.429,38200.0
2013-06-11 09:30:00,75.74,75.94,75.5,75.91,16800.0,66.7416,66.9179,66.5301,66.8914,16800.0
2013-06-11 10:00:00,75.97,75.99,75.71,75.96,8000.0,66.9443,66.9619,66.7152,66.9355,8000.0
2013-06-11 10:30:00,76.1,76.19,76.04,76.12,16700.0,67.0589,67.1382,67.006,67.0765,16700.0
2013-06-11 11:00:00,76.09,76.3,76.04,76.28,15000.0,67.05,67.2351,67.006,67.2175,15000.0
2013-06-11 11:30:00,76.35,76.38,76.24,76.31,6000.0,67.2792,67.3056,67.1822,67.2439,6000.0
2013-06-11 12:00:00,76.3,76.36,76.28,76.29,2300.0,67.2351,67.288,67.2175,67.2263,2300.0
2013-06-11 12:30:00,76.33,76.36,76.2,76.25,12500.0,67.2615,67.288,67.147,67.191,12500.0
2013-06-11 13:00:00,76.3,76.33,76.01,76.03,4900.0,67.2351,67.2615,66.9796,66.9972,4900.0
2013-06-11 13:30:00,76.0,76.02,75.85,75.85,11100.0,66.9707,66.9884,66.8386,66.8386,11100.0
2013-06-11 14:00:00,75.83,75.94,75.78,75.88,7900.0,66.8209,66.9179,66.7769,66.865,7900.0
2013-06-11 14:30:00,75.92,75.98,75.8,75.96,20600.0,66.9002,66.9531,66.7945,66.9355,20600.0
2013-06-11 15:00:00,76.03,76.05,75.94,75.99,13900.0,66.9972,67.0148,66.9179,66.9619,13900.0
2013-06-11 15:30:00,75.89,75.9,75.65,75.66,23100.0,66.8738,66.8826,66.6623,66.6711,23100.0
2013-06-12 09:30:00,76.11,76.25,75.92,75.92,13100.0,67.0677,67.191,66.9002,66.9002,13100.0
2013-06-12 10:00:00,75.92,75.92,75.6,75.85,16100.0,66.9002,66.9002,66.6183,66.8386,16100.0
2013-06-12 10:30:00,75.82,75.89,75.61,75.61,7500.0,66.8121,66.8738,66.6271,66.6271,7500.0
2013-06-12 11:00:00,75.62,75.75,75.54,75.69,8900.0,66.6359,66.7504,66.5654,66.6976,8900.0
2013-06-12 11:30:00,75.64,75.74,75.28,75.29,11600.0,66.6535,66.7416,66.3363,66.3451,11600.0
2013-06-12 12:00:00,75.31,75.38,75.17,75.26,9600.0,66.3627,66.4244,66.2393,66.3187,9600.0
2013-06-12 12:30:00,75.24,75.41,75.16,75.41,8200.0,66.301,66.4508,66.2305,66.4508,8200.0
2013-06-12 13:00:00,75.39,75.53,75.36,75.46,4800.0,66.4332,66.5566,66.4068,66.4949,4800.0
2013-06-12 13:30:00,75.51,75.51,75.33,75.45,9100.0,66.539,66.539,66.3803,66.4861,9100.0
2013-06-12 14:00:00,75.41,75.41,75.15,75.17,8800.0,66.4508,66.4508,66.2217,66.2393,8800.0
2013-06-12 14:30:00,75.19,75.2,75.09,75.11,13000.0,66.257,66.2658,66.1689,66.1865,13000.0
2013-06-12 15:00:00,75.13,75.13,74.89,75.04,18800.0,66.2041,66.2041,65.9926,66.1248,18800.0
2013-06-12 15:30:00,75.06,75.11,74.96,75.04,30900.0,66.1424,66.1865,66.0543,66.1248,30900.0
2013-06-13 09:30:00,74.93,75.07,74.77,75.03,26200.0,66.0279,66.1512,65.8869,66.116,26200.0
2013-06-13 10:00:00,75.03,75.11,74.9,75.05,18600.0,66.116,66.1865,66.0014,66.1336,18600.0
2013-06-13 10:30:00,75.11,75.22,75.1,75.13,11200.0,66.1865,66.2834,66.1777,66.2041,11200.0
2013-06-13 11:00:00,75.14,75.21,75.08,75.21,7700.0,66.2129,66.2746,66.16,66.2746,7700.0
2013-06-13 11:30:00,75.17,75.28,75.09,75.21,12800.0,66.2393,66.3363,66.1689,66.2746,12800.0
2013-06-13 12:00:00,75.3,75.31,75.22,75.23,6400.0,66.3539,66.3627,66.2834,66.2922,6400.0
2013-06-13 12:30:00,75.28,75.48,75.28,75.48,8200.0,66.3363,66.5125,66.3363,66.5125,8200.0
2013-06-13 13:00:00,75.49,75.49,75.37,75.39,9700.0,66.5213,66.5213,66.4156,66.4332,9700.0
2013-06-13 13:30:00,75.41,75.45,75.36,75.42,8300.0,66.4508,66.4861,66.4068,66.4596,8300.0
2013-06-13 14:00:00,75.45,75.73,75.41,75.64,5300.0,66.4861,66.7328,66.4508,66.6535,5300.0
2013-06-13 14:30:00,75.68,75.7,75.58,75.69,4100.0,66.6888,66.7064,66.6006,66.6976,4100.0
2013-06-13 15:00:00,75.73,75.84,75.71,75.79,8400.0,66.7328,66.8297,66.7152,66.7857,8400.0
2013-06-13 15:30:00,75.81,76.03,75.77,75.93,23800.0,66.8033,66.9972,66.7681,66.9091,23800.0
2013-06-14 09:30:00,75.84,75.99,75.73,75.99,9800.0,66.8297,66.9619,66.7328,66.9619,9800.0
2013-06-14 10:00:00,75.96,76.06,75.79,75.79,12500.0,66.9355,67.0236,66.7857,66.7857,12500.0
2013-06-14 10:30:00,75.83,75.85,75.52,75.57,6400.0,66.8209,66.8386,66.5478,66.5918,6400.0
2013-06-14 11:00:00,75.54,75.65,75.5,75.55,14100.0,66.5654,66.6623,66.5301,66.5742,14100.0
2013-06-14 11:30:00,75.58,75.61,75.42,75.54,16200.0,66.6006,66.6271,66.4596,66.5654,16200.0
2013-06-14 12:00:00,75.57,75.69,75.5,75.64,15800.0,66.5918,66.6976,66.5301,66.6535,15800.0
2013-06-14 12:30:00,75.66,75.68,75.46,75.46,7200.0,66.6711,66.6888,66.4949,66.4949,7200.0
2013-06-14 13:00:00,75.44,75.48,75.31,75.32,7500.0,66.4773,66.5125,66.3627,66.3715,7500.0
2013-06-14 13:30:00,75.31,75.37,75.25,75.31,11000.0,66.3627,66.4156,66.3098,66.3627,11000.0
2013-06-14 14:00:00,75.32,75.55,75.3,75.55,7000.0,66.3715,66.5742,66.3539,66.5742,7000.0
2013-06-14 14:30:00,75.51,75.57,75.36,75.38,3100.0,66.539,66.5918,66.4068,66.4244,3100.0
2013-06-14 15:00:00,75.44,75.56,75.43,75.51,11700.0,66.4773,66.583,66.4685,66.539,11700.0
2013-06-14 15:30:00,75.52,75.52,75.37,75.38,24700.0,66.5478,66.5478,66.4156,66.4244,24700.0
2013-06-17 09:30:00,75.9,76.22,75.9,76.11,18200.0,66.8826,67.1646,66.8826,67.0677,18200.0
2013-06-17 10:00:00,76.18,76.38,76.12,76.35,6400.0,67.1294,67.3056,67.0765,67.2792,6400.0
2013-06-17 10:30:00,76.31,76.42,76.28,76.42,4400.0,67.2439,67.3408,67.2175,67.3408,4400.0
2013-06-17 11:00:00,76.41,76.5,76.41,76.5,12700.0,67.332,67.4113,67.332,67.4113,12700.0
2013-06-17 11:30:00,76.49,76.5,76.36,76.41,34800.0,67.4025,67.4113,67.288,67.332,34800.0
2013-06-17 12:00:00,76.39,76.48,76.39,76.46,5400.0,67.3144,67.3937,67.3144,67.3761,5400.0
2013-06-17 12:30:00,76.48,76.52,76.46,76.46,5600.0,67.3937,67.429,67.3761,67.3761,5600.0
2013-06-17 13:00:00,76.55,76.62,76.48,76.59,7000.0,67.4554,67.5171,67.3937,67.4906,7000.0
2013-06-17 13:30:00,76.56,76.63,76.53,76.55,7200.0,67.4642,67.5259,67.4378,67.4554,7200.0
2013-06-17 14:00:00,76.58,76.58,76.2,76.22,11600.0,67.4818,67.4818,67.147,67.1646,11600.0
2013-06-17 14:30:00,76.26,76.31,75.89,75.92,15200.0,67.1999,67.2439,66.8738,66.9002,15200.0
2013-06-17 15:00:00,75.96,76.11,75.94,76.05,41300.0,66.9355,67.0677,66.9179,67.0148,41300.0
2013-06-17 15:30:00,76.11,76.3,76.11,76.23,15400.0,67.0677,67.2351,67.0677,67.1734,15400.0
2013-06-18 09:30:00,76.34,76.61,76.34,76.53,10100.0,67.2703,67.5083,67.2703,67.4378,10100.0
2013-06-18 10:00:00,76.59,76.64,76.5,76.64,6900.0,67.4906,67.5347,67.4113,67.5347,6900.0
2013-06-18 10:30:00,76.69,76.85,76.69,76.83,12000.0,67.5788,67.7198,67.5788,67.7021,12000.0
2013-06-18 11:00:00,76.82,76.84,76.76,76.84,7100.0,67.6933,67.7109,67.6404,67.7109,7100.0
2013-06-18 11:30:00,76.94,76.95,76.75,76.77,8800.0,67.7991,67.8079,67.6316,67.6493,8800.0
2013-06-18 12:00:00,76.74,76.75,76.7,76.7,4700.0,67.6228,67.6316,67.5876,67.5876,4700.0
2013-06-18 12:30:00,76.85,76.89,76.83,76.89,4400.0,67.7198,67.755,67.7021,67.755,4400.0
2013-06-18 13:00:00,76.88,76.88,76.8,76.84,12800.0,67.7462,67.7462,67.6757,67.7109,12800.0
2013-06-18 13:30:00,76.8,76.87,76.77,76.84,9900.0,67.6757,67.7374,67.6493,67.7109,9900.0
2013-06-18 14:00:00,76.81,76.9,76.77,76.82,7500.0,67.6845,67.7638,67.6493,67.6933,7500.0
2013-06-18 14:30:00,76.87,76.93,76.86,76.9,11200.0,67.7374,67.7902,67.7286,67.7638,11200.0
2013-06-18 15:00:00,76.9,76.9,76.77,76.88,7600.0,67.7638,67.7638,67.6493,67.7462,7600.0
2013-06-18 15:30:00,76.89,76.9,76.71,76.78,19700.0,67.755,67.7638,67.5964,67.6581,19700.0
2013-06-19 09:30:00,76.87,76.96,76.61,76.76,15300.0,67.7374,67.8167,67.5083,67.6404,15300.0
2013-06-19 10:00:00,76.73,76.88,76.72,76.86,10000.0,67.614,67.7462,67.6052,67.7286,10000.0
2013-06-19 10:30:00,76.82,76.89,76.74,76.77,10700.0,67.6933,67.755,67.6228,67.6493,10700.0
2013-06-19 11:00:00,76.74,76.86,76.73,76.81,13000.0,67.6228,67.7286,67.614,67.6845,13000.0
2013-06-19 11:30:00,76.87,76.87,76.74,76.74,2800.0,67.7374,67.7374,67.6228,67.6228,2800.0
2013-06-19 12:00:00,76.7,76.73,76.69,76.69,7700.0,67.5876,67.614,67.5788,67.5788,7700.0
2013-06-19 12:30:00,76.67,76.74,76.67,76.69,20500.0,67.5611,67.6228,67.5611,67.5788,20500.0
2013-06-19 13:00:00,76.7,76.71,76.65,76.65,9600.0,67.5876,67.5964,67.5435,67.5435,9600.0
2013-06-19 13:30:00,76.65,76.67,76.61,76.67,40700.0,67.5435,67.5611,67.5083,67.5611,40700.0
2013-06-19 14:00:00,76.73,76.87,76.44,76.61,20500.0,67.614,67.7374,67.3585,67.5083,20500.0
2013-06-19 14:30:00,76.74,76.83,76.15,76.15,21000.0,67.6228,67.7021,67.1029,67.1029,21000.0
2013-06-19 15:00:00,76.2,76.48,76.15,76.46,22800.0,67.147,67.3937,67.1029,67.3761,22800.0
2013-06-19 15:30:00,76.55,76.55,76.06,76.07,29500.0,67.4554,67.4554,67.0236,67.0324,29500.0
2013-06-20 09:30:00,75.33,75.53,75.2,75.42,25300.0,66.3803,66.5566,66.2658,66.4596,25300.0
2013-06-20 10:00:00,75.43,75.57,75.16,75.16,20600.0,66.4685,66.5918,66.2305,66.2305,20600.0
2013-06-20 10:30:00,75.11,75.36,75.11,75.24,12700.0,66.1865,66.4068,66.1865,66.301,12700.0
2013-06-20 11:00:00,75.2,75.2,74.92,75.01,27100.0,66.2658,66.2658,66.0191,66.0984,27100.0
2013-06-20 11:30:00,75.01,75.13,74.95,75.01,24600.0,66.0984,66.2041,66.0455,66.0984,24600.0
2013-06-20 12:00:00,75.04,75.07,74.95,75.03,14000.0,66.1248,66.1512,66.0455,66.116,14000.0
2013-06-20 12:30:00,75.03,75.16,74.8,74.81,12600.0,66.116,66.2305,65.9133,65.9221,12600.0
2013-06-20 13:00:00,74.82,74.93,74.7,74.81,12600.0,65.9309,66.0279,65.8252,65.9221,12600.0
2013-06-20 13:30:00,74.83,74.9,74.73,74.82,19200.0,65.9397,66.0014,65.8516,65.9309,19200.0
2013-06-20 14:00:00,74.84,74.84,74.45,74.45,17700.0,65.9486,65.9486,65.6049,65.6049,17700.0
2013-06-20 14:30:00,74.48,74.58,74.29,74.35,25900.0,65.6313,65.7194,65.4639,65.5168,25900.0
2013-06-20 15:00:00,74.3,74.47,74.26,74.35,28700.0,65.4727,65.6225,65.4375,65.5168,28700.0
2013-06-20 15:30:00,74.32,74.52,74.16,74.38,43200.0,65.4903,65.6666,65.3493,65.5432,43200.0
2013-06-21 09:30:00,74.49,74.58,73.93,73.93,30200.0,65.6401,65.7194,65.1467,65.1467,30200.0
2013-06-21 10:00:00,73.9,74.05,73.79,73.86,15900.0,65.1202,65.2524,65.0233,65.085,15900.0
2013-06-21 10:30:00,73.81,73.9,73.61,73.82,22200.0,65.0409,65.1202,64.8647,65.0497,22200.0
2013-06-21 11:00:00,73.82,73.82,73.46,73.54,15700.0,65.0497,65.0497,64.7325,64.803,15700.0
2013-06-21 11:30:00,73.46,73.48,73.32,73.43,8700.0,64.7325,64.7501,64.6091,64.7061,8700.0
2013-06-21 12:00:00,73.48,73.67,73.39,73.49,9700.0,64.7501,64.9176,64.6708,64.7589,9700.0
2013-06-21 12:30:00,73.49,73.91,73.49,73.91,27600.0,64.7589,65.129,64.7589,65.129,27600.0
2013-06-21 13:00:00,73.92,74.03,73.78,73.83,10000.0,65.1379,65.2348,65.0145,65.0585,10000.0
2013-06-21 13:30:00,73.87,73.95,73.57,73.59,12400.0,65.0938,65.1643,64.8294,64.8471,12400.0
2013-06-21 14:00:00,73.62,73.71,73.52,73.71,10300.0,64.8735,64.9528,64.7854,64.9528,10300.0
2013-06-21 14:30:00,73.73,73.77,73.62,73.69,14500.0,64.9704,65.0057,64.8735,64.9352,14500.0
2013-06-21 15:00:00,73.79,74.0,73.79,73.92,21500.0,65.0233,65.2084,65.0233,65.1379,21500.0
2013-06-21 15:30:00,73.94,73.98,73.77,73.91,40000.0,65.1555,65.1907,65.0057,65.129,40000.0
2013-06-24 09:30:00,73.25,73.27,72.61,72.68,37800.0,64.5475,64.5651,63.9835,64.0452,37800.0
2013-06-24 10:00:00,72.61,72.83,72.47,72.75,101300.0,63.9835,64.1774,63.8601,64.1069,101300.0
2013-06-24 10:30:00,72.63,72.95,72.62,72.78,21400.0,64.0011,64.2831,63.9923,64.1333,21400.0
2013-06-24 11:00:00,72.8,72.8,72.46,72.47,7300.0,64.1509,64.1509,63.8513,63.8601,7300.0
2013-06-24 11:30:00,72.44,72.63,72.44,72.6,20400.0,63.8337,64.0011,63.8337,63.9747,20400.0
2013-06-24 12:00:00,72.61,72.65,72.35,72.56,10200.0,63.9835,64.0187,63.7544,63.9394,10200.0
2013-06-24 12:30:00,72.56,72.72,72.55,72.62,18100.0,63.9394,64.0804,63.9306,63.9923,18100.0
2013-06-24 13:00:00,72.71,72.8,72.6,72.73,12100.0,64.0716,64.1509,63.9747,64.0892,12100.0
2013-06-24 13:30:00,72.76,72.92,72.68,72.9,13200.0,64.1157,64.2567,64.0452,64.239,13200.0
2013-06-24 14:00:00,72.9,73.24,72.84,73.19,13200.0,64.239,64.5386,64.1862,64.4946,13200.0
2013-06-24 14:30:00,73.22,73.35,73.17,73.24,11600.0,64.521,64.6356,64.477,64.5386,11600.0
2013-06-24 15:00:00,73.17,73.36,73.06,73.06,15300.0,64.477,64.6444,64.38,64.38,15300.0
2013-06-24 15:30:00,73.05,73.24,72.88,72.88,32000.0,64.3712,64.5386,64.2214,64.2214,32000.0
2013-06-25 09:30:00,73.62,73.7,73.23,73.34,12500.0,64.8735,64.944,64.5298,64.6268,12500.0
2013-06-25 10:00:00,73.31,73.45,73.0,73.05,18800.0,64.6003,64.7237,64.3272,64.3712,18800.0
2013-06-25 10:30:00,73.0,73.33,73.0,73.29,9300.0,64.3272,64.618,64.3272,64.5827,9300.0
2013-06-25 11:00:00,73.27,73.37,73.09,73.15,10300.0,64.5651,64.6532,64.4065,64.4593,10300.0
2013-06-25 11:30:00,73.19,73.36,73.17,73.36,15600.0,64.4946,64.6444,64.477,64.6444,15600.0
2013-06-25 12:00:00,73.29,73.42,73.28,73.31,5100.0,64.5827,64.6973,64.5739,64.6003,5100.0
2013-06-25 12:30:00,73.33,73.43,73.3,73.3,10400.0,64.618,64.7061,64.5915,64.5915,10400.0
2013-06-25 13:00:00,73.36,73.37,73.18,73.23,6400.0,64.6444,64.6532,64.4858,64.5298,6400.0
2013-06-25 13:30:00,73.19,73.35,73.16,73.26,9800.0,64.4946,64.6356,64.4681,64.5563,9800.0
2013-06-25 14:00:00,73.21,73.38,73.21,73.34,13900.0,64.5122,64.662,64.5122,64.6268,13900.0
2013-06-25 14:30:00,73.31,73.39,73.3,73.33,6800.0,64.6003,64.6708,64.5915,64.618,6800.0
2013-06-25 15:00:00,73.35,73.52,73.31,73.52,15900.0,64.6356,64.7854,64.6003,64.7854,15900.0
2013-06-25 15:30:00,73.52,73.64,73.45,73.45,22100.0,64.7854,64.8911,64.7237,64.7237,22100.0
2013-06-26 09:30:00,74.17,74.19,73.83,73.88,13400.0,65.3582,65.3758,65.0585,65.1026,13400.0
2013-06-26 10:00:00,73.99,74.02,73.72,73.85,24700.0,65.1995,65.226,64.9616,65.0762,24700.0
2013-06-26 10:30:00,73.79,74.01,73.79,73.84,9600.0,65.0233,65.2172,65.0233,65.0674,9600.0
2013-06-26 11:00:00,73.82,73.88,73.75,73.75,11700.0,65.0497,65.1026,64.9881,64.9881,11700.0
2013-06-26 11:30:00,73.72,73.83,73.72,73.74,8800.0,64.9616,65.0585,64.9616,64.9792,8800.0
2013-06-26 12:00:00,73.73,73.88,73.73,73.88,8400.0,64.9704,65.1026,64.9704,65.1026,8400.0
2013-06-26 12:30:00,73.87,73.87,73.76,73.76,8000.0,65.0938,65.0938,64.9969,64.9969,8000.0
2013-06-26 13:00:00,73.76,73.98,73.76,73.98,8000.0,64.9969,65.1907,64.9969,65.1907,8000.0
2013-06-26 13:30:00,73.95,73.96,73.84,73.87,8000.0,65.1643,65.1731,65.0674,65.0938,8000.0
2013-06-26 14:00:00,73.91,73.94,73.84,73.93,10300.0,65.129,65.1555,65.0674,65.1467,10300.0
2013-06-26 14:30:00,73.9,73.92,73.84,73.85,12300.0,65.1202,65.1379,65.0674,65.0762,12300.0
2013-06-26 15:00:00,73.84,73.99,73.82,73.93,13000.0,65.0674,65.1995,65.0497,65.1467,13000.0
2013-06-26 15:30:00,73.96,73.98,73.87,73.87,22000.0,65.1731,65.1907,65.0938,65.0938,22000.0
2013-06-27 09:30:00,74.27,74.41,74.2,74.41,12400.0,65.4463,65.5696,65.3846,65.5696,12400.0
2013-06-27 10:00:00,74.45,74.51,74.29,74.5,7200.0,65.6049,65.6578,65.4639,65.6489,7200.0
2013-06-27 10:30:00,74.55,74.6,74.4,74.5,23700.0,65.693,65.7371,65.5608,65.6489,23700.0
2013-06-27 11:00:00,74.52,74.58,74.32,74.32,25900.0,65.6666,65.7194,65.4903,65.4903,25900.0
2013-06-27 11:30:00,74.35,74.43,74.32,74.4,11100.0,65.5168,65.5873,65.4903,65.5608,11100.0
2013-06-27 12:00:00,74.43,74.43,74.33,74.37,5500.0,65.5873,65.5873,65.4991,65.5344,5500.0
2013-06-27 12:30:00,74.4,74.52,74.4,74.44,13400.0,65.5608,65.6666,65.5608,65.5961,13400.0
2013-06-27 13:00:00,74.53,74.56,74.47,74.54,5800.0,65.6754,65.7018,65.6225,65.6842,5800.0
2013-06-27 13:30:00,74.49,74.62,74.47,74.47,7000.0,65.6401,65.7547,65.6225,65.6225,7000.0
2013-06-27 14:00:00,74.49,74.49,74.32,74.43,10300.0,65.6401,65.6401,65.4903,65.5873,10300.0
2013-06-27 14:30:00,74.44,74.49,74.33,74.38,9500.0,65.5961,65.6401,65.4991,65.5432,9500.0
2013-06-27 15:00:00,74.35,74.46,74.32,74.46,18800.0,65.5168,65.6137,65.4903,65.6137,18800.0
2013-06-27 15:30:00,74.43,74.47,74.28,74.28,10500.0,65.5873,65.6225,65.4551,65.4551,10500.0
2013-06-28 09:30:00,73.96,74.02,73.47,73.49,18600.0,65.1731,65.226,64.7413,64.7589,18600.0
2013-06-28 10:00:00,73.53,73.63,73.44,73.61,16000.0,64.7942,64.8823,64.7149,64.8647,16000.0
2013-06-28 10:30:00,73.63,73.98,73.63,73.95,9800.0,64.8823,65.1907,64.8823,65.1643,9800.0
2013-06-28 11:00:00,74.03,74.16,73.9,73.92,15300.0,65.2348,65.3493,65.1202,65.1379,15300.0
2013-06-28 11:30:00,73.96,74.03,73.86,73.98,9600.0,65.1731,65.2348,65.085,65.1907,9600.0
2013-06-28 12:00:00,74.03,74.04,73.75,73.84,11300.0,65.2348,65.2436,64.9881,65.0674,11300.0
2013-06-28 12:30:00,73.84,74.02,73.79,73.91,38000.0,65.0674,65.226,65.0233,65.129,38000.0
2013-06-28 13:00:00,73.94,74.08,73.86,74.06,161000.0,65.1555,65.2788,65.085,65.2612,161000.0
2013-06-28 13:30:00,74.07,74.21,74.01,74.21,9400.0,65.27,65.3934,65.2172,65.3934,9400.0
2013-06-28 14:00:00,74.22,74.36,74.22,74.23,6900.0,65.4022,65.5256,65.4022,65.411,6900.0
2013-06-28 14:30:00,74.23,74.27,74.18,74.18,7100.0,65.411,65.4463,65.367,65.367,7100.0
2013-06-28 15:00:00,74.18,74.31,74.03,74.31,10300.0,65.367,65.4815,65.2348,65.4815,10300.0
2013-06-28 15:30:00,74.38,74.43,74.03,74.03,13700.0,65.5432,65.5873,65.2348,65.2348,13700.0
2013-07-01 09:30:00,74.86,74.9,74.54,74.88,49400.0,65.9662,66.0014,65.6842,65.9838,49400.0
2013-07-01 10:00:00,74.97,75.1,74.92,75.05,19400.0,66.0631,66.1777,66.0191,66.1336,19400.0
2013-07-01 10:30:00,75.05,75.06,74.92,74.99,12900.0,66.1336,66.1424,66.0191,66.0807,12900.0
2013-07-01 11:00:00,74.96,75.03,74.88,74.97,16100.0,66.0543,66.116,65.9838,66.0631,16100.0
2013-07-01 11:30:00,74.99,75.09,74.9,75.09,10200.0,66.0807,66.1689,66.0014,66.1689,10200.0
2013-07-01 12:00:00,75.09,75.1,74.89,74.91,5600.0,66.1689,66.1777,65.9926,66.0102,5600.0
2013-07-01 12:30:00,74.89,75.01,74.87,74.92,36000.0,65.9926,66.0984,65.975,66.0191,36000.0
2013-07-01 13:00:00,74.96,75.02,74.93,74.99,7000.0,66.0543,66.1072,66.0279,66.0807,7000.0
2013-07-01 13:30:00,74.99,75.06,74.83,74.83,5500.0,66.0807,66.1424,65.9397,65.9397,5500.0
2013-07-01 14:00:00,74.83,74.86,74.68,74.79,9200.0,65.9397,65.9662,65.8076,65.9045,9200.0
2013-07-01 14:30:00,74.82,74.94,74.74,74.92,46300.0,65.9309,66.0367,65.8604,66.0191,46300.0
2013-07-01 15:00:00,74.9,74.96,74.76,74.76,12100.0,66.0014,66.0543,65.8781,65.8781,12100.0
2013-07-01 15:30:00,74.75,74.75,74.51,74.54,30000.0,65.8692,65.8692,65.6578,65.6842,30000.0
2013-07-02 09:30:00,74.65,75.04,74.55,74.9,25100.0,65.7811,66.1248,65.693,66.0014,25100.0
2013-07-02 10:00:00,74.89,75.07,74.8,75.0,15100.0,65.9926,66.1512,65.9133,66.0895,15100.0
2013-07-02 10:30:00,74.97,75.07,74.91,75.05,23200.0,66.0631,66.1512,66.0102,66.1336,23200.0
2013-07-02 11:00:00,75.04,75.09,74.94,74.96,12000.0,66.1248,66.1689,66.0367,66.0543,12000.0
2013-07-02 11:30:00,75.0,75.15,74.99,75.07,25900.0,66.0895,66.2217,66.0807,66.1512,25900.0
2013-07-02 12:00:00,75.05,75.05,74.8,74.8,5800.0,66.1336,66.1336,65.9133,65.9133,5800.0
2013-07-02 12:30:00,74.8,74.87,74.72,74.87,8300.0,65.9133,65.975,65.8428,65.975,8300.0
2013-07-02 13:00:00,74.83,74.83,74.65,74.65,10500.0,65.9397,65.9397,65.7811,65.7811,10500.0
2013-07-02 13:30:00,74.67,74.67,74.39,74.52,18100.0,65.7988,65.7988,65.552,65.6666,18100.0
2013-07-02 14:00:00,74.52,74.52,74.18,74.22,8700.0,65.6666,65.6666,65.367,65.4022,8700.0
2013-07-02 14:30:00,74.31,74.41,74.17,74.35,16600.0,65.4815,65.5696,65.3582,65.5168,16600.0
2013-07-02 15:00:00,74.36,74.44,74.33,74.4,14600.0,65.5256,65.5961,65.4991,65.5608,14600.0
2013-07-02 15:30:00,74.38,74.68,74.28,74.61,18700.0,65.5432,65.8076,65.4551,65.7459,18700.0
2013-07-03 09:30:00,74.48,74.87,74.34,74.78,7500.0,65.6313,65.975,65.508,65.8957,7500.0
2013-07-03 10:00:00,74.79,74.9,74.56,74.87,37500.0,65.9045,66.0014,65.7018,65.975,37500.0
2013-07-03 10:30:00,74.97,74.97,74.77,74.83,10600.0,66.0631,66.0631,65.8869,65.9397,10600.0
2013-07-03 11:00:00,74.89,75.01,74.86,74.93,44100.0,65.9926,66.0984,65.9662,66.0279,44100.0
2013-07-03 11:30:00,75.0,75.25,74.93,75.22,14500.0,66.0895,66.3098,66.0279,66.2834,14500.0
2013-07-03 12:00:00,75.27,75.39,75.23,75.31,11600.0,66.3275,66.4332,66.2922,66.3627,11600.0
2013-07-03 12:30:00,75.31,75.31,75.05,75.09,11000.0,66.3627,66.3627,66.1336,66.1689,11000.0
2013-07-05 09:30:00,75.54,75.55,75.3,75.35,23100.0,66.5654,66.5742,66.3539,66.398,23100.0
2013-07-05 10:00:00,75.31,75.33,74.89,74.95,7000.0,66.3627,66.3803,65.9926,66.0455,7000.0
2013-07-05 10:30:00,75.02,75.21,75.0,75.2,7800.0,66.1072,66.2746,66.0895,66.2658,7800.0
2013-07-05 11:00:00,75.2,75.29,75.16,75.22,14900.0,66.2658,66.3451,66.2305,66.2834,14900.0
2013-07-05 11:30:00,75.19,75.43,75.14,75.42,9700.0,66.257,66.4685,66.2129,66.4596,9700.0
2013-07-05 12:00:00,75.49,75.53,75.44,75.48,14900.0,66.5213,66.5566,66.4773,66.5125,14900.0
2013-07-05 12:30:00,75.51,75.51,75.42,75.45,7700.0,66.539,66.539,66.4596,66.4861,7700.0
2013-07-05 13:00:00,75.43,75.45,75.34,75.39,12700.0,66.4685,66.4861,66.3892,66.4332,12700.0
2013-07-05 13:30:00,75.41,75.48,75.37,75.48,15500.0,66.4508,66.5125,66.4156,66.5125,15500.0
2013-07-05 14:00:00,75.48,75.63,75.48,75.59,9700.0,66.5125,66.6447,66.5125,66.6095,9700.0
2013-07-05 14:30:00,75.59,75.67,75.53,75.54,5300.0,66.6095,66.6799,66.5566,66.5654,5300.0
2013-07-05 15:00:00,75.6,75.6,75.38,75.41,3900.0,66.6183,66.6183,66.4244,66.4508,3900.0
2013-07-05 15:30:00,75.46,75.71,75.45,75.71,26200.0,66.4949,66.7152,66.4861,66.7152,26200.0
2013-07-08 09:30:00,76.03,76.04,75.75,75.79,12500.0,66.9972,67.006,66.7504,66.7857,12500.0
2013-07-08 10:00:00,75.89,75.91,75.78,75.78,15300.0,66.8738,66.8914,66.7769,66.7769,15300.0
2013-07-08 10:30:00,75.83,75.86,75.61,75.65,13100.0,66.8209,66.8474,66.6271,66.6623,13100.0
2013-07-08 11:00:00,75.66,75.75,75.55,75.55,16100.0,66.6711,66.7504,66.5742,66.5742,16100.0
2013-07-08 11:30:00,75.55,75.55,75.43,75.43,15200.0,66.5742,66.5742,66.4685,66.4685,15200.0
2013-07-08 12:00:00,75.43,75.47,75.33,75.33,14700.0,66.4685,66.5037,66.3803,66.3803,14700.0
2013-07-08 12:30:00,75.37,75.48,75.33,75.36,15700.0,66.4156,66.5125,66.3803,66.4068,15700.0
2013-07-08 13:00:00,75.36,75.45,75.34,75.35,27500.0,66.4068,66.4861,66.3892,66.398,27500.0
2013-07-08 13:30:00,75.35,75.48,75.33,75.46,12100.0,66.398,66.5125,66.3803,66.4949,12100.0
2013-07-08 14:00:00,75.41,75.46,75.34,75.34,33000.0,66.4508,66.4949,66.3892,66.3892,33000.0
2013-07-08 14:30:00,75.36,75.5,75.34,75.47,25000.0,66.4068,66.5301,66.3892,66.5037,25000.0
2013-07-08 15:00:00,75.5,75.5,75.34,75.34,20000.0,66.5301,66.5301,66.3892,66.3892,20000.0
2013-07-08 15:30:00,75.35,75.48,75.34,75.48,19800.0,66.398,66.5125,66.3892,66.5125,19800.0
2013-07-09 09:30:00,75.62,75.69,75.51,75.67,7100.0,66.6359,66.6976,66.539,66.6799,7100.0
2013-07-09 10:00:00,75.54,75.66,75.49,75.52,9500.0,66.5654,66.6711,66.5213,66.5478,9500.0
2013-07-09 10:30:00,75.47,75.68,75.47,75.68,6600.0,66.5037,66.6888,66.5037,66.6888,6600.0
2013-07-09 11:00:00,75.7,75.87,75.66,75.87,6300.0,66.7064,66.8562,66.6711,66.8562,6300.0
2013-07-09 11:30:00,75.88,75.93,75.79,75.85,7900.0,66.865,66.9091,66.7857,66.8386,7900.0
2013-07-09 12:00:00,75.83,75.89,75.76,75.86,7500.0,66.8209,66.8738,66.7593,66.8474,7500.0
2013-07-09 12:30:00,75.84,75.93,75.84,75.89,11700.0,66.8297,66.9091,66.8297,66.8738,11700.0
2013-07-09 13:00:00,75.89,75.92,75.79,75.79,11200.0,66.8738,66.9002,66.7857,66.7857,11200.0
2013-07-09 13:30:00,75.78,75.83,75.7,75.82,7800.0,66.7769,66.8209,66.7064,66.8121,7800.0
2013-07-09 14:00:00,75.82,75.94,75.82,75.92,3400.0,66.8121,66.9179,66.8121,66.9002,3400.0
2013-07-09 14:30:00,75.96,75.96,75.89,75.93,12200.0,66.9355,66.9355,66.8738,66.9091,12200.0
2013-07-09 15:00:00,75.93,76.01,75.91,75.97,8600.0,66.9091,66.9796,66.8914,66.9443,8600.0
2013-07-09 15:30:00,75.98,76.03,75.82,75.92,5800.0,66.9531,66.9972,66.8121,66.9002,5800.0
2013-07-10 09:30:00,75.91,76.26,75.9,76.2,13800.0,66.8914,67.1999,66.8826,67.147,13800.0
2013-07-10 10:00:00,76.23,76.28,76.1,76.17,7700.0,67.1734,67.2175,67.0589,67.1205,7700.0
2013-07-10 10:30:00,76.15,76.15,76.02,76.04,10900.0,67.1029,67.1029,66.9884,67.006,10900.0
2013-07-10 11:00:00,76.04,76.04,75.95,75.99,8900.0,67.006,67.006,66.9267,66.9619,8900.0
2013-07-10 11:30:00,76.03,76.1,76.02,76.02,5200.0,66.9972,67.0589,66.9884,66.9884,5200.0
2013-07-10 12:00:00,76.04,76.12,76.03,76.08,4500.0,67.006,67.0765,66.9972,67.0412,4500.0
2013-07-10 12:30:00,76.04,76.18,76.04,76.12,3100.0,67.006,67.1294,67.006,67.0765,3100.0
2013-07-10 13:00:00,76.14,76.15,76.05,76.09,11200.0,67.0941,67.1029,67.0148,67.05,11200.0
2013-07-10 13:30:00,76.12,76.16,76.1,76.1,55500.0,67.0765,67.1117,67.0589,67.0589,55500.0
2013-07-10 14:00:00,76.13,76.37,76.12,76.2,19200.0,67.0853,67.2968,67.0765,67.147,19200.0
2013-07-10 14:30:00,76.21,76.27,75.99,76.1,11300.0,67.1558,67.2087,66.9619,67.0589,11300.0
2013-07-10 15:00:00,76.17,76.33,76.08,76.2,13500.0,67.1205,67.2615,67.0412,67.147,13500.0
2013-07-10 15:30:00,76.28,76.32,76.22,76.23,17100.0,67.2175,67.2527,67.1646,67.1734,17100.0
2013-07-11 09:30:00,77.2,77.2,76.94,77.13,93600.0,68.0282,68.0282,67.7991,67.9665,93600.0
2013-07-11 10:00:00,77.13,77.15,76.99,77.09,34100.0,67.9665,67.9841,67.8431,67.9312,34100.0
2013-07-11 10:30:00,77.07,77.2,76.96,77.16,27900.0,67.9136,68.0282,67.8167,67.9929,27900.0
2013-07-11 11:00:00,77.15,77.29,77.15,77.29,101600.0,67.9841,68.1075,67.9841,68.1075,101600.0
2013-07-11 11:30:00,77.32,77.32,77.24,77.32,22100.0,68.1339,68.1339,68.0634,68.1339,22100.0
2013-07-11 12:00:00,77.28,77.29,77.21,77.28,24000.0,68.0987,68.1075,68.037,68.0987,24000.0
2013-07-11 12:30:00,77.27,77.36,77.22,77.35,26200.0,68.0899,68.1692,68.0458,68.1604,26200.0
2013-07-11 13:00:00,77.35,77.38,77.31,77.33,17300.0,68.1604,68.1868,68.1251,68.1427,17300.0
2013-07-11 13:30:00,77.32,77.35,77.27,77.33,10300.0,68.1339,68.1604,68.0899,68.1427,10300.0
2013-07-11 14:00:00,77.35,77.53,77.32,77.49,18800.0,68.1604,68.319,68.1339,68.2837,18800.0
2013-07-11 14:30:00,77.48,77.57,77.44,77.44,14400.0,68.2749,68.3542,68.2397,68.2397,14400.0
2013-07-11 15:00:00,77.47,77.56,77.46,77.53,18800.0,68.2661,68.3454,68.2573,68.319,18800.0
2013-07-11 15:30:00,77.51,77.61,77.47,77.58,19400.0,68.3013,68.3895,68.2661,68.363,19400.0
2013-07-12 09:30:00,77.79,77.79,77.59,77.62,40300.0,68.5481,68.5481,68.3718,68.3983,40300.0
2013-07-12 10:00:00,77.65,77.73,77.53,77.73,22100.0,68.4247,68.4952,68.319,68.4952,22100.0
2013-07-12 10:30:00,77.72,77.78,77.63,77.69,22300.0,68.4864,68.5393,68.4071,68.46,22300.0
2013-07-12 11:00:00,77.69,77.72,77.62,77.62,23500.0,68.46,68.4864,68.3983,68.3983,23500.0
2013-07-12 11:30:00,77.63,77.64,77.49,77.52,17600.0,68.4071,68.4159,68.2837,68.3102,17600.0
2013-07-12 12:00:00,77.51,77.58,77.51,77.55,17800.0,68.3013,68.363,68.3013,68.3366,17800.0
2013-07-12 12:30:00,77.55,77.55,77.48,77.51,16200.0,68.3366,68.3366,68.2749,68.3013,16200.0
2013-07-12 13:00:00,77.5,77.57,77.45,77.52,6600.0,68.2925,68.3542,68.2485,68.3102,6600.0
2013-07-12 13:30:00,77.53,77.61,77.48,77.56,11300.0,68.319,68.3895,68.2749,68.3454,11300.0
2013-07-12 14:00:00,77.57,77.59,77.46,77.51,19600.0,68.3542,68.3718,68.2573,68.3013,19600.0
2013-07-12 14:30:00,77.51,77.55,77.5,77.54,9600.0,68.3013,68.3366,68.2925,68.3278,9600.0
2013-07-12 15:00:00,77.56,77.6,77.51,77.59,15600.0,68.3454,68.3806,68.3013,68.3718,15600.0
2013-07-12 15:30:00,77.59,77.74,77.58,77.7,33800.0,68.3718,68.504,68.363,68.4688,33800.0
2013-07-15 09:30:00,77.77,77.84,77.59,77.71,12800.0,68.5305,68.5921,68.3718,68.4776,12800.0
2013-07-15 10:00:00,77.68,77.84,77.68,77.8,18800.0,68.4511,68.5921,68.4511,68.5569,18800.0
2013-07-15 10:30:00,77.82,77.89,77.8,77.88,14500.0,68.5745,68.6362,68.5569,68.6274,14500.0
2013-07-15 11:00:00,77.87,77.9,77.81,77.9,144900.0,68.6186,68.645,68.5657,68.645,144900.0
2013-07-15 11:30:00,77.9,77.95,77.87,77.88,36300.0,68.645,68.6891,68.6186,68.6274,36300.0
2013-07-15 12:00:00,77.92,77.98,77.89,77.97,14400.0,68.6626,68.7155,68.6362,68.7067,14400.0
2013-07-15 12:30:00,77.99,78.0,77.93,77.99,11600.0,68.7243,68.7331,68.6714,68.7243,11600.0
2013-07-15 13:00:00,77.98,78.04,77.96,78.03,12300.0,68.7155,68.7684,68.6979,68.7596,12300.0
2013-07-15 13:30:00,78.01,78.11,78.01,78.09,21100.0,68.7419,68.8301,68.7419,68.8124,21100.0
2013-07-15 14:00:00,78.09,78.14,78.07,78.09,20100.0,68.8124,68.8565,68.7948,68.8124,20100.0
2013-07-15 14:30:00,78.09,78.09,78.03,78.09,20200.0,68.8124,68.8124,68.7596,68.8124,20200.0
2013-07-15 15:00:00,78.05,78.13,78.05,78.06,10800.0,68.7772,68.8477,68.7772,68.786,10800.0
2013-07-15 15:30:00,78.05,78.12,77.98,78.04,47900.0,68.7772,68.8389,68.7155,68.7684,47900.0
2013-07-16 09:30:00,78.25,78.25,78.0,78.03,39100.0,68.9534,68.9534,68.7331,68.7596,39100.0
2013-07-16 10:00:00,78.1,78.17,78.02,78.02,32700.0,68.8212,68.8829,68.7508,68.7508,32700.0
2013-07-16 10:30:00,78.01,78.13,78.0,78.0,16400.0,68.7419,68.8477,68.7331,68.7331,16400.0
2013-07-16 11:00:00,77.97,77.98,77.86,77.93,15600.0,68.7067,68.7155,68.6098,68.6714,15600.0
2013-07-16 11:30:00,77.88,77.93,77.77,77.82,73200.0,68.6274,68.6714,68.5305,68.5745,73200.0
2013-07-16 12:00:00,77.79,77.94,77.79,77.94,8100.0,68.5481,68.6803,68.5481,68.6803,8100.0
2013-07-16 12:30:00,77.95,77.95,77.87,77.91,6900.0,68.6891,68.6891,68.6186,68.6538,6900.0
2013-07-16 13:00:00,77.9,77.91,77.81,77.85,4100.0,68.645,68.6538,68.5657,68.6009,4100.0
2013-07-16 13:30:00,77.84,77.98,77.83,77.98,9600.0,68.5921,68.7155,68.5833,68.7155,9600.0
2013-07-16 14:00:00,77.97,78.08,77.96,77.98,23200.0,68.7067,68.8036,68.6979,68.7155,23200.0
2013-07-16 14:30:00,77.98,77.99,77.95,77.95,13600.0,68.7155,68.7243,68.6891,68.6891,13600.0
2013-07-16 15:00:00,77.93,77.95,77.84,77.95,8100.0,68.6714,68.6891,68.5921,68.6891,8100.0
2013-07-16 15:30:00,77.98,78.02,77.96,78.01,21800.0,68.7155,68.7508,68.6979,68.7419,21800.0
2013-07-17 09:30:00,78.19,78.24,78.03,78.06,15500.0,68.9006,68.9446,68.7596,68.786,15500.0
2013-07-17 10:00:00,78.11,78.25,78.03,78.25,18000.0,68.8301,68.9534,68.7596,68.9534,18000.0
2013-07-17 10:30:00,78.25,78.36,78.08,78.16,9100.0,68.9534,69.0504,68.8036,68.8741,9100.0
2013-07-17 11:00:00,78.2,78.24,78.11,78.14,9900.0,68.9094,68.9446,68.8301,68.8565,9900.0
2013-07-17 11:30:00,78.1,78.14,78.04,78.13,16700.0,68.8212,68.8565,68.7684,68.8477,16700.0
2013-07-17 12:00:00,78.14,78.29,78.14,78.25,5200.0,68.8565,68.9887,68.8565,68.9534,5200.0
2013-07-17 12:30:00,78.27,78.3,78.25,78.25,10900.0,68.971,68.9975,68.9534,68.9534,10900.0
2013-07-17 13:00:00,78.25,78.28,78.18,78.18,5800.0,68.9534,68.9799,68.8917,68.8917,5800.0
2013-07-17 13:30:00,78.19,78.21,78.13,78.13,12600.0,68.9006,68.9182,68.8477,68.8477,12600.0
2013-07-17 14:00:00,78.18,78.19,78.14,78.16,15400.0,68.8917,68.9006,68.8565,68.8741,15400.0
2013-07-17 14:30:00,78.14,78.14,77.97,78.01,12400.0,68.8565,68.8565,68.7067,68.7419,12400.0
2013-07-17 15:00:00,78.03,78.09,77.99,78.06,24100.0,68.7596,68.8124,68.7243,68.786,24100.0
2013-07-17 15:30:00,78.06,78.16,77.96,78.15,54400.0,68.786,68.8741,68.6979,68.8653,54400.0
2013-07-18 09:30:00,78.36,78.36,78.0,78.19,12900.0,69.0504,69.0504,68.7331,68.9006,12900.0
2013-07-18 10:00:00,78.17,78.35,78.17,78.35,5400.0,68.8829,69.0415,68.8829,69.0415,5400.0
2013-07-18 10:30:00,78.35,78.43,78.3,78.38,9000.0,69.0415,69.112,68.9975,69.068,9000.0
2013-07-18 11:00:00,78.37,78.4,78.26,78.29,6600.0,69.0592,69.0856,68.9622,68.9887,6600.0
2013-07-18 11:30:00,78.26,78.31,78.13,78.16,11600.0,68.9622,69.0063,68.8477,68.8741,11600.0
2013-07-18 12:00:00,78.14,78.24,78.1,78.1,6700.0,68.8565,68.9446,68.8212,68.8212,6700.0
2013-07-18 12:30:00,78.11,78.11,77.94,77.95,6400.0,68.8301,68.8301,68.6803,68.6891,6400.0
2013-07-18 13:00:00,77.95,78.03,77.88,77.88,4000.0,68.6891,68.7596,68.6274,68.6274,4000.0
2013-07-18 13:30:00,77.87,77.99,77.85,77.99,7800.0,68.6186,68.7243,68.6009,68.7243,7800.0
2013-07-18 14:00:00,77.97,78.05,77.96,78.03,4400.0,68.7067,68.7772,68.6979,68.7596,4400.0
2013-07-18 14:30:00,78.04,78.1,77.96,78.02,22700.0,68.7684,68.8212,68.6979,68.7508,22700.0
2013-07-18 15:00:00,78.01,78.01,77.91,77.98,8400.0,68.7419,68.7419,68.6538,68.7155,8400.0
2013-07-18 15:30:00,77.98,77.99,77.92,77.96,23200.0,68.7155,68.7243,68.6626,68.6979,23200.0
2013-07-19 09:30:00,77.22,77.22,76.81,76.83,21000.0,68.0458,68.0458,67.6845,67.7021,21000.0
2013-07-19 10:00:00,76.86,76.91,76.67,76.69,28100.0,67.7286,67.7726,67.5611,67.5788,28100.0
2013-07-19 10:30:00,76.69,76.82,76.69,76.72,13700.0,67.5788,67.6933,67.5788,67.6052,13700.0
2013-07-19 11:00:00,76.74,76.84,76.72,76.72,9400.0,67.6228,67.7109,67.6052,67.6052,9400.0
2013-07-19 11:30:00,76.77,76.77,76.56,76.56,10300.0,67.6493,67.6493,67.4642,67.4642,10300.0
2013-07-19 12:00:00,76.58,76.66,76.55,76.66,7000.0,67.4818,67.5523,67.4554,67.5523,7000.0
2013-07-19 12:30:00,76.63,76.66,76.56,76.65,11800.0,67.5259,67.5523,67.4642,67.5435,11800.0
2013-07-19 13:00:00,76.64,76.66,76.55,76.55,8400.0,67.5347,67.5523,67.4554,67.4554,8400.0
2013-07-19 13:30:00,76.55,76.66,76.55,76.63,3600.0,67.4554,67.5523,67.4554,67.5259,3600.0
2013-07-19 14:00:00,76.67,76.73,76.65,76.69,5800.0,67.5611,67.614,67.5435,67.5788,5800.0
2013-07-19 14:30:00,76.69,76.69,76.55,76.56,5300.0,67.5788,67.5788,67.4554,67.4642,5300.0
2013-07-19 15:00:00,76.55,76.6,76.5,76.52,11000.0,67.4554,67.4995,67.4113,67.429,11000.0
2013-07-19 15:30:00,76.54,76.66,76.54,76.64,25500.0,67.4466,67.5523,67.4466,67.5347,25500.0
2013-07-22 09:30:00,76.75,76.93,76.65,76.69,26800.0,67.6316,67.7902,67.5435,67.5788,26800.0
2013-07-22 10:00:00,76.72,76.85,76.72,76.83,15400.0,67.6052,67.7198,67.6052,67.7021,15400.0
2013-07-22 10:30:00,76.84,76.9,76.79,76.89,115800.0,67.7109,67.7638,67.6669,67.755,115800.0
2013-07-22 11:00:00,76.88,76.92,76.82,76.92,5600.0,67.7462,67.7814,67.6933,67.7814,5600.0
2013-07-22 11:30:00,76.91,76.99,76.84,76.86,5100.0,67.7726,67.8431,67.7109,67.7286,5100.0
2013-07-22 12:00:00,76.87,76.91,76.86,76.9,7500.0,67.7374,67.7726,67.7286,67.7638,7500.0
2013-07-22 12:30:00,76.88,76.93,76.85,76.89,8500.0,67.7462,67.7902,67.7198,67.755,8500.0
2013-07-22 13:00:00,76.88,76.92,76.78,76.78,12500.0,67.7462,67.7814,67.6581,67.6581,12500.0
2013-07-22 13:30:00,76.79,76.8,76.7,76.79,28800.0,67.6669,67.6757,67.5876,67.6669,28800.0
2013-07-22 14:00:00,76.82,76.87,76.78,76.85,8600.0,67.6933,67.7374,67.6581,67.7198,8600.0
2013-07-22 14:30:00,76.84,76.97,76.84,76.97,18800.0,67.7109,67.8255,67.7109,67.8255,18800.0
2013-07-22 15:00:00,76.98,76.98,76.88,76.94,20200.0,67.8343,67.8343,67.7462,67.7991,20200.0
2013-07-22 15:30:00,76.94,76.94,76.83,76.91,16300.0,67.7991,67.7991,67.7021,67.7726,16300.0
2013-07-23 09:30:00,77.11,77.18,76.97,76.98,17600.0,67.9489,68.0105,67.8255,67.8343,17600.0
2013-07-23 10:00:00,76.99,76.99,76.76,76.76,21900.0,67.8431,67.8431,67.6404,67.6404,21900.0
2013-07-23 10:30:00,76.76,76.8,76.7,76.73,8600.0,67.6404,67.6757,67.5876,67.614,8600.0
2013-07-23 11:00:00,76.72,76.84,76.71,76.84,26000.0,67.6052,67.7109,67.5964,67.7109,26000.0
2013-07-23 11:30:00,76.9,76.92,76.83,76.86,8100.0,67.7638,67.7814,67.7021,67.7286,8100.0
2013-07-23 12:00:00,76.88,76.89,76.82,76.86,20300.0,67.7462,67.755,67.6933,67.7286,20300.0
2013-07-23 12:30:00,76.86,76.87,76.78,76.78,19600.0,67.7286,67.7374,67.6581,67.6581,19600.0
2013-07-23 13:00:00,76.83,76.94,76.83,76.9,6300.0,67.7021,67.7991,67.7021,67.7638,6300.0
2013-07-23 13:30:00,76.9,76.96,76.88,76.92,7200.0,67.7638,67.8167,67.7462,67.7814,7200.0
2013-07-23 14:00:00,76.91,76.92,76.79,76.84,14400.0,67.7726,67.7814,67.6669,67.7109,14400.0
2013-07-23 14:30:00,76.84,76.94,76.8,76.93,9700.0,67.7109,67.7991,67.6757,67.7902,9700.0
2013-07-23 15:00:00,76.89,76.89,76.76,76.8,5400.0,67.755,67.755,67.6404,67.6757,5400.0
2013-07-23 15:30:00,76.81,76.82,76.57,76.58,33300.0,67.6845,67.6933,67.473,67.4818,33300.0
2013-07-24 09:30:00,77.44,77.56,77.29,77.29,10000.0,68.2397,68.3454,68.1075,68.1075,10000.0
2013-07-24 10:00:00,77.28,77.31,77.06,77.16,7000.0,68.0987,68.1251,67.9048,67.9929,7000.0
2013-07-24 10:30:00,77.14,77.44,77.14,77.44,3200.0,67.9753,68.2397,67.9753,68.2397,3200.0
2013-07-24 11:00:00,77.34,77.53,77.34,77.49,13900.0,68.1515,68.319,68.1515,68.2837,13900.0
2013-07-24 11:30:00,77.54,77.56,77.42,77.43,6800.0,68.3278,68.3454,68.222,68.2308,6800.0
2013-07-24 12:00:00,77.44,77.44,77.22,77.22,4100.0,68.2397,68.2397,68.0458,68.0458,4100.0
2013-07-24 12:30:00,77.24,77.29,77.19,77.28,12600.0,68.0634,68.1075,68.0194,68.0987,12600.0
2013-07-24 13:00:00,77.28,77.29,77.13,77.14,12800.0,68.0987,68.1075,67.9665,67.9753,12800.0
2013-07-24 13:30:00,77.14,77.17,77.04,77.13,14500.0,67.9753,68.0017,67.8872,67.9665,14500.0
2013-07-24 14:00:00,77.17,77.26,77.16,77.25,12700.0,68.0017,68.081,67.9929,68.0722,12700.0
2013-07-24 14:30:00,77.22,77.24,77.18,77.2,9200.0,68.0458,68.0634,68.0105,68.0282,9200.0
2013-07-24 15:00:00,77.2,77.23,77.1,77.22,24200.0,68.0282,68.0546,67.9401,68.0458,24200.0
2013-07-24 15:30:00,77.2,77.24,77.1,77.17,21400.0,68.0282,68.0634,67.9401,68.0017,21400.0
2013-07-25 09:30:00,77.47,77.51,77.25,77.47,42900.0,68.2661,68.3013,68.0722,68.2661,42900.0
2013-07-25 10:00:00,77.54,77.54,77.43,77.45,9800.0,68.3278,68.3278,68.2308,68.2485,9800.0
2013-07-25 10:30:00,77.43,77.46,77.34,77.36,10400.0,68.2308,68.2573,68.1515,68.1692,10400.0
2013-07-25 11:00:00,77.34,77.34,77.1,77.13,10000.0,68.1515,68.1515,67.9401,67.9665,10000.0
2013-07-25 11:30:00,77.14,77.23,77.12,77.19,4000.0,67.9753,68.0546,67.9577,68.0194,4000.0
2013-07-25 12:00:00,77.19,77.41,77.18,77.4,9500.0,68.0194,68.2132,68.0105,68.2044,9500.0
2013-07-25 12:30:00,77.44,77.57,77.42,77.57,9300.0,68.2397,68.3542,68.222,68.3542,9300.0
2013-07-25 13:00:00,77.58,77.58,77.49,77.56,6700.0,68.363,68.363,68.2837,68.3454,6700.0
2013-07-25 13:30:00,77.59,77.62,77.48,77.5,16100.0,68.3718,68.3983,68.2749,68.2925,16100.0
2013-07-25 14:00:00,77.5,77.58,77.42,77.42,8900.0,68.2925,68.363,68.222,68.222,8900.0
2013-07-25 14:30:00,77.45,77.56,77.41,77.41,7400.0,68.2485,68.3454,68.2132,68.2132,7400.0
2013-07-25 15:00:00,77.41,77.6,77.4,77.53,46900.0,68.2132,68.3806,68.2044,68.319,46900.0
2013-07-25 15:30:00,77.55,77.63,77.54,77.61,51300.0,68.3366,68.4071,68.3278,68.3895,51300.0
2013-07-26 09:30:00,77.28,77.32,77.12,77.3,9800.0,68.0987,68.1339,67.9577,68.1163,9800.0
2013-07-26 10:00:00,77.33,77.35,77.22,77.28,4400.0,68.1427,68.1604,68.0458,68.0987,4400.0
2013-07-26 10:30:00,77.24,77.26,76.96,76.99,9700.0,68.0634,68.081,67.8167,67.8431,9700.0
2013-07-26 11:00:00,77.02,77.15,77.01,77.12,3600.0,67.8696,67.9841,67.8607,67.9577,3600.0
2013-07-26 11:30:00,77.17,77.27,77.16,77.21,7600.0,68.0017,68.0899,67.9929,68.037,7600.0
2013-07-26 12:00:00,77.23,77.3,77.22,77.26,6200.0,68.0546,68.1163,68.0458,68.081,6200.0
2013-07-26 12:30:00,77.28,77.34,77.25,77.28,7200.0,68.0987,68.1515,68.0722,68.0987,7200.0
2013-07-26 13:00:00,77.26,77.42,77.25,77.41,8500.0,68.081,68.222,68.0722,68.2132,8500.0
2013-07-26 13:30:00,77.37,77.37,77.31,77.35,8500.0,68.178,68.178,68.1251,68.1604,8500.0
2013-07-26 14:00:00,77.34,77.42,77.25,77.25,5400.0,68.1515,68.222,68.0722,68.0722,5400.0
2013-07-26 14:30:00,77.24,77.41,77.24,77.41,16400.0,68.0634,68.2132,68.0634,68.2132,16400.0
2013-07-26 15:00:00,77.4,77.46,77.35,77.45,32700.0,68.2044,68.2573,68.1604,68.2485,32700.0
2013-07-26 15:30:00,77.44,77.59,77.44,77.59,69400.0,68.2397,68.3718,68.2397,68.3718,69400.0
2013-07-29 09:30:00,77.47,77.78,77.33,77.74,11400.0,68.2661,68.5393,68.1427,68.504,11400.0
2013-07-29 10:00:00,77.72,77.76,77.56,77.64,10500.0,68.4864,68.5216,68.3454,68.4159,10500.0
2013-07-29 10:30:00,77.64,77.67,77.51,77.6,18900.0,68.4159,68.4423,68.3013,68.3806,18900.0
2013-07-29 11:00:00,77.63,77.63,77.37,77.39,4000.0,68.4071,68.4071,68.178,68.1956,4000.0
2013-07-29 11:30:00,77.29,77.38,77.28,77.33,6300.0,68.1075,68.1868,68.0987,68.1427,6300.0
2013-07-29 12:00:00,77.37,77.43,77.32,77.41,27800.0,68.178,68.2308,68.1339,68.2132,27800.0
2013-07-29 12:30:00,77.41,77.49,77.41,77.49,8300.0,68.2132,68.2837,68.2132,68.2837,8300.0
2013-07-29 13:00:00,77.49,77.51,77.45,77.45,9100.0,68.2837,68.3013,68.2485,68.2485,9100.0
2013-07-29 13:30:00,77.44,77.45,77.37,77.42,8900.0,68.2397,68.2485,68.178,68.222,8900.0
2013-07-29 14:00:00,77.47,77.61,77.47,77.59,12300.0,68.2661,68.3895,68.2661,68.3718,12300.0
2013-07-29 14:30:00,77.61,77.64,77.57,77.58,14700.0,68.3895,68.4159,68.3542,68.363,14700.0
2013-07-29 15:00:00,77.59,77.6,77.51,77.59,12500.0,68.3718,68.3806,68.3013,68.3718,12500.0
2013-07-29 15:30:00,77.63,77.63,77.41,77.5,19700.0,68.4071,68.4071,68.2132,68.2925,19700.0
2013-07-30 09:30:00,77.88,77.93,77.82,77.87,11400.0,68.6274,68.6714,68.5745,68.6186,11400.0
2013-07-30 10:00:00,77.87,78.14,77.84,78.09,18000.0,68.6186,68.8565,68.5921,68.8124,18000.0
2013-07-30 10:30:00,78.11,78.16,78.05,78.05,52800.0,68.8301,68.8741,68.7772,68.7772,52800.0
2013-07-30 11:00:00,78.04,78.21,78.01,78.18,10200.0,68.7684,68.9182,68.7419,68.8917,10200.0
2013-07-30 11:30:00,78.21,78.4,78.21,78.37,26000.0,68.9182,69.0856,68.9182,69.0592,26000.0
2013-07-30 12:00:00,78.38,78.38,78.21,78.24,10400.0,69.068,69.068,68.9182,68.9446,10400.0
2013-07-30 12:30:00,78.3,78.36,78.27,78.3,14500.0,68.9975,69.0504,68.971,68.9975,14500.0
2013-07-30 13:00:00,78.33,78.33,78.0,78.01,8900.0,69.0239,69.0239,68.7331,68.7419,8900.0
2013-07-30 13:30:00,78.0,78.05,77.93,77.98,39800.0,68.7331,68.7772,68.6714,68.7155,39800.0
2013-07-30 14:00:00,77.96,78.07,77.96,78.07,6500.0,68.6979,68.7948,68.6979,68.7948,6500.0
2013-07-30 14:30:00,78.06,78.14,78.05,78.06,8900.0,68.786,68.8565,68.7772,68.786,8900.0
2013-07-30 15:00:00,78.05,78.22,78.02,78.21,10600.0,68.7772,68.927,68.7508,68.9182,10600.0
2013-07-30 15:30:00,78.2,78.23,78.13,78.13,15900.0,68.9094,68.9358,68.8477,68.8477,15900.0
2013-07-31 09:30:00,78.28,78.65,78.24,78.42,36000.0,68.9799,69.3059,68.9446,69.1032,36000.0
2013-07-31 10:00:00,78.43,78.43,78.22,78.33,15400.0,69.112,69.112,68.927,69.0239,15400.0
2013-07-31 10:30:00,78.31,78.35,78.25,78.3,22000.0,69.0063,69.0415,68.9534,68.9975,22000.0
2013-07-31 11:00:00,78.3,78.35,78.23,78.23,17800.0,68.9975,69.0415,68.9358,68.9358,17800.0
2013-07-31 11:30:00,78.25,78.34,78.11,78.12,16900.0,68.9534,69.0327,68.8301,68.8389,16900.0
2013-07-31 12:00:00,78.1,78.1,77.89,78.04,16200.0,68.8212,68.8212,68.6362,68.7684,16200.0
2013-07-31 12:30:00,78.07,78.07,77.93,77.99,13500.0,68.7948,68.7948,68.6714,68.7243,13500.0
2013-07-31 13:00:00,78.0,78.09,77.97,78.08,36500.0,68.7331,68.8124,68.7067,68.8036,36500.0
2013-07-31 13:30:00,78.08,78.11,78.04,78.07,11300.0,68.8036,68.8301,68.7684,68.7948,11300.0
2013-07-31 14:00:00,78.09,78.18,77.86,78.12,34900.0,68.8124,68.8917,68.6098,68.8389,34900.0
2013-07-31 14:30:00,78.14,78.46,78.14,78.46,34100.0,68.8565,69.1385,68.8565,69.1385,34100.0
2013-07-31 15:00:00,78.47,78.47,78.21,78.27,43000.0,69.1473,69.1473,68.9182,68.971,43000.0
2013-07-31 15:30:00,78.26,78.26,77.89,78.01,30700.0,68.9622,68.9622,68.6362,68.7419,30700.0
2013-08-01 09:30:00,78.69,78.75,78.56,78.66,16600.0,69.3412,69.394,69.2266,69.3147,16600.0
2013-08-01 10:00:00,78.66,78.87,78.66,78.79,8700.0,69.3147,69.4998,69.3147,69.4293,8700.0
2013-08-01 10:30:00,78.78,78.82,78.72,78.76,13400.0,69.4205,69.4557,69.3676,69.4028,13400.0
2013-08-01 11:00:00,78.75,78.82,78.73,78.79,7000.0,69.394,69.4557,69.3764,69.4293,7000.0
2013-08-01 11:30:00,78.84,78.85,78.78,78.82,6900.0,69.4733,69.4821,69.4205,69.4557,6900.0
2013-08-01 12:00:00,78.8,78.83,78.74,78.8,11400.0,69.4381,69.4645,69.3852,69.4381,11400.0
2013-08-01 12:30:00,78.81,78.82,78.7,78.73,8100.0,69.4469,69.4557,69.35,69.3764,8100.0
2013-08-01 13:00:00,78.73,78.8,78.7,78.77,3300.0,69.3764,69.4381,69.35,69.4116,3300.0
2013-08-01 13:30:00,78.72,78.8,78.71,78.79,8100.0,69.3676,69.4381,69.3588,69.4293,8100.0
2013-08-01 14:00:00,78.79,78.87,78.79,78.86,12400.0,69.4293,69.4998,69.4293,69.491,12400.0
2013-08-01 14:30:00,78.84,78.9,78.83,78.9,7400.0,69.4733,69.5262,69.4645,69.5262,7400.0
2013-08-01 15:00:00,78.91,78.93,78.8,78.83,19700.0,69.535,69.5526,69.4381,69.4645,19700.0
2013-08-01 15:30:00,78.87,79.01,78.87,78.94,24700.0,69.4998,69.6231,69.4998,69.5614,24700.0
2013-08-02 09:30:00,79.0,79.0,78.77,78.9,15800.0,69.6143,69.6143,69.4116,69.5262,15800.0
2013-08-02 10:00:00,78.89,79.03,78.89,79.03,8900.0,69.5174,69.6408,69.5174,69.6408,8900.0
2013-08-02 10:30:00,79.03,79.05,78.89,78.89,10300.0,69.6408,69.6584,69.5174,69.5174,10300.0
2013-08-02 11:00:00,78.86,78.96,78.85,78.96,6600.0,69.491,69.5791,69.4821,69.5791,6600.0
2013-08-02 11:30:00,78.96,79.01,78.96,78.98,6000.0,69.5791,69.6231,69.5791,69.5967,6000.0
2013-08-02 12:00:00,79.06,79.07,79.03,79.05,5700.0,69.6672,69.676,69.6408,69.6584,5700.0
2013-08-02 12:30:00,79.07,79.13,79.07,79.1,8600.0,69.676,69.7289,69.676,69.7024,8600.0
2013-08-02 13:00:00,79.1,79.21,79.08,79.15,9900.0,69.7024,69.7994,69.6848,69.7465,9900.0
2013-08-02 13:30:00,79.14,79.16,79.08,79.09,9100.0,69.7377,69.7553,69.6848,69.6936,9100.0
2013-08-02 14:00:00,79.11,79.15,79.1,79.12,17800.0,69.7113,69.7465,69.7024,69.7201,17800.0
2013-08-02 14:30:00,79.12,79.18,79.08,79.16,21500.0,69.7201,69.7729,69.6848,69.7553,21500.0
2013-08-02 15:00:00,79.15,79.23,79.12,79.22,12500.0,69.7465,69.817,69.7201,69.8082,12500.0
2013-08-02 15:30:00,79.21,79.35,79.19,79.35,16100.0,69.7994,69.9227,69.7817,69.9227,16100.0
2013-08-05 09:30:00,79.26,79.38,79.18,79.38,12200.0,69.8434,69.9492,69.7729,69.9492,12200.0
2013-08-05 10:00:00,79.4,79.5,79.35,79.46,46300.0,69.9668,70.0549,69.9227,70.0197,46300.0
2013-08-05 10:30:00,79.52,79.63,79.5,79.58,8300.0,70.0725,70.1695,70.0549,70.1254,8300.0
2013-08-05 11:00:00,79.58,79.61,79.5,79.57,57700.0,70.1254,70.1518,70.0549,70.1166,57700.0
2013-08-05 11:30:00,79.56,79.56,79.4,79.44,27900.0,70.1078,70.1078,69.9668,70.002,27900.0
2013-08-05 12:00:00,79.44,79.52,79.43,79.47,9000.0,70.002,70.0725,69.9932,70.0285,9000.0
2013-08-05 12:30:00,79.45,79.49,79.4,79.48,4100.0,70.0109,70.0461,69.9668,70.0373,4100.0
2013-08-05 13:00:00,79.48,79.53,79.36,79.53,9800.0,70.0373,70.0814,69.9316,70.0814,9800.0
2013-08-05 13:30:00,79.52,79.59,79.5,79.56,4800.0,70.0725,70.1342,70.0549,70.1078,4800.0
2013-08-05 14:00:00,79.5,79.52,79.44,79.48,14000.0,70.0549,70.0725,70.002,70.0373,14000.0
2013-08-05 14:30:00,79.51,79.51,79.44,79.46,16700.0,70.0637,70.0637,70.002,70.0197,16700.0
2013-08-05 15:00:00,79.45,79.54,79.44,79.54,20500.0,70.0109,70.0902,70.002,70.0902,20500.0
2013-08-05 15:30:00,79.53,79.59,79.51,79.58,15600.0,70.0814,70.1342,70.0637,70.1254,15600.0
2013-08-06 09:30:00,79.44,79.46,79.27,79.31,9900.0,70.002,70.0197,69.8522,69.8875,9900.0
2013-08-06 10:00:00,79.33,79.34,79.19,79.21,5400.0,69.9051,69.9139,69.7817,69.7994,5400.0
2013-08-06 10:30:00,79.14,79.14,78.86,78.86,14600.0,69.7377,69.7377,69.491,69.491,14600.0
2013-08-06 11:00:00,78.83,79.04,78.8,79.04,17900.0,69.4645,69.6496,69.4381,69.6496,17900.0
2013-08-06 11:30:00,79.05,79.07,79.01,79.05,13300.0,69.6584,69.676,69.6231,69.6584,13300.0
2013-08-06 12:00:00,79.03,79.12,79.02,79.02,3800.0,69.6408,69.7201,69.6319,69.6319,3800.0
2013-08-06 12:30:00,79.02,79.12,79.0,79.12,9800.0,69.6319,69.7201,69.6143,69.7201,9800.0
2013-08-06 13:00:00,79.12,79.13,79.08,79.11,3900.0,69.7201,69.7289,69.6848,69.7113,3900.0
2013-08-06 13:30:00,79.1,79.1,79.01,79.01,7300.0,69.7024,69.7024,69.6231,69.6231,7300.0
2013-08-06 14:00:00,79.01,79.05,78.91,79.03,19200.0,69.6231,69.6584,69.535,69.6408,19200.0
2013-08-06 14:30:00,79.03,79.04,78.95,78.99,14500.0,69.6408,69.6496,69.5703,69.6055,14500.0
2013-08-06 15:00:00,79.0,79.11,78.97,79.11,12300.0,69.6143,69.7113,69.5879,69.7113,12300.0
2013-08-06 15:30:00,79.08,79.15,79.0,79.05,23200.0,69.6848,69.7465,69.6143,69.6584,23200.0
2013-08-07 09:30:00,78.86,79.05,78.67,78.67,13100.0,69.491,69.6584,69.3235,69.3235,13100.0
2013-08-07 10:00:00,78.66,78.66,78.44,78.45,26000.0,69.3147,69.3147,69.1209,69.1297,26000.0
2013-08-07 10:30:00,78.45,78.61,78.45,78.58,12100.0,69.1297,69.2707,69.1297,69.2442,12100.0
2013-08-07 11:00:00,78.58,78.61,78.56,78.56,11300.0,69.2442,69.2707,69.2266,69.2266,11300.0
2013-08-07 11:30:00,78.5,78.55,78.45,78.5,25700.0,69.1737,69.2178,69.1297,69.1737,25700.0
2013-08-07 12:00:00,78.51,78.57,78.5,78.53,13500.0,69.1825,69.2354,69.1737,69.2002,13500.0
2013-08-07 12:30:00,78.51,78.63,78.48,78.6,4300.0,69.1825,69.2883,69.1561,69.2618,4300.0
2013-08-07 13:00:00,78.62,78.73,78.62,78.73,9000.0,69.2795,69.3764,69.2795,69.3764,9000.0
2013-08-07 13:30:00,78.7,78.7,78.63,78.69,11500.0,69.35,69.35,69.2883,69.3412,11500.0
2013-08-07 14:00:00,78.72,78.73,78.62,78.66,36300.0,69.3676,69.3764,69.2795,69.3147,36300.0
2013-08-07 14:30:00,78.68,78.81,78.66,78.8,8500.0,69.3323,69.4469,69.3147,69.4381,8500.0
2013-08-07 15:00:00,78.82,78.88,78.8,78.8,10600.0,69.4557,69.5086,69.4381,69.4381,10600.0
2013-08-07 15:30:00,78.85,78.88,78.8,78.83,23400.0,69.4821,69.5086,69.4381,69.4645,23400.0
2013-08-08 09:30:00,79.18,79.26,79.05,79.09,14300.0,69.7729,69.8434,69.6584,69.6936,14300.0
2013-08-08 10:00:00,79.07,79.07,78.71,78.85,9100.0,69.676,69.676,69.3588,69.4821,9100.0
2013-08-08 10:30:00,78.85,78.91,78.69,78.91,82000.0,69.4821,69.535,69.3412,69.535,82000.0
2013-08-08 11:00:00,78.91,79.1,78.9,79.03,167300.0,69.535,69.7024,69.5262,69.6408,167300.0
2013-08-08 11:30:00,79.1,79.2,79.09,79.18,9500.0,69.7024,69.7906,69.6936,69.7729,9500.0
2013-08-08 12:00:00,79.25,79.31,79.2,79.28,12600.0,69.8346,69.8875,69.7906,69.8611,12600.0
2013-08-08 12:30:00,79.26,79.35,79.26,79.27,6200.0,69.8434,69.9227,69.8434,69.8522,6200.0
2013-08-08 13:00:00,79.28,79.35,79.25,79.26,9900.0,69.8611,69.9227,69.8346,69.8434,9900.0
2013-08-08 13:30:00,79.28,79.34,79.25,79.32,9100.0,69.8611,69.9139,69.8346,69.8963,9100.0
2013-08-08 14:00:00,79.33,79.35,79.25,79.29,11200.0,69.9051,69.9227,69.8346,69.8699,11200.0
2013-08-08 14:30:00,79.3,79.32,79.19,79.19,9400.0,69.8787,69.8963,69.7817,69.7817,9400.0
2013-08-08 15:00:00,79.24,79.27,79.18,79.21,13100.0,69.8258,69.8522,69.7729,69.7994,13100.0
2013-08-08 15:30:00,79.2,79.31,79.2,79.21,19800.0,69.7906,69.8875,69.7906,69.7994,19800.0
2013-08-09 09:30:00,79.37,79.37,79.1,79.2,70300.0,69.9404,69.9404,69.7024,69.7906,70300.0
2013-08-09 10:00:00,79.19,79.22,78.95,79.05,38700.0,69.7817,69.8082,69.5703,69.6584,38700.0
2013-08-09 10:30:00,79.08,79.09,78.94,78.98,12000.0,69.6848,69.6936,69.5614,69.5967,12000.0
2013-08-09 11:00:00,78.92,78.92,78.61,78.65,9900.0,69.5438,69.5438,69.2707,69.3059,9900.0
2013-08-09 11:30:00,78.64,78.87,78.64,78.87,9600.0,69.2971,69.4998,69.2971,69.4998,9600.0
2013-08-09 12:00:00,78.84,78.96,78.83,78.93,11700.0,69.4733,69.5791,69.4645,69.5526,11700.0
2013-08-09 12:30:00,78.97,79.04,78.96,78.98,17100.0,69.5879,69.6496,69.5791,69.5967,17100.0
2013-08-09 13:00:00,78.97,79.01,78.94,79.01,2200.0,69.5879,69.6231,69.5614,69.6231,2200.0
2013-08-09 13:30:00,79.04,79.08,79.0,79.03,9300.0,69.6496,69.6848,69.6143,69.6408,9300.0
2013-08-09 14:00:00,79.01,79.06,78.93,78.99,11500.0,69.6231,69.6672,69.5526,69.6055,11500.0
2013-08-09 14:30:00,78.99,79.01,78.89,78.94,6900.0,69.6055,69.6231,69.5174,69.5614,6900.0
2013-08-09 15:00:00,78.96,78.98,78.88,78.96,28600.0,69.5791,69.5967,69.5086,69.5791,28600.0
2013-08-09 15:30:00,78.95,78.95,78.84,78.9,27800.0,69.5703,69.5703,69.4733,69.5262,27800.0
2013-08-12 09:30:00,78.63,79.18,78.48,79.15,18500.0,69.2883,69.7729,69.1561,69.7465,18500.0
2013-08-12 10:00:00,79.2,79.28,79.13,79.16,4900.0,69.7906,69.8611,69.7289,69.7553,4900.0
2013-08-12 10:30:00,79.19,79.45,79.19,79.45,4600.0,69.7817,70.0109,69.7817,70.0109,4600.0
2013-08-12 11:00:00,79.47,79.49,79.38,79.42,14400.0,70.0285,70.0461,69.9492,69.9844,14400.0
2013-08-12 11:30:00,79.45,79.47,79.4,79.4,9000.0,70.0109,70.0285,69.9668,69.9668,9000.0
2013-08-12 12:00:00,79.43,79.43,79.31,79.31,31600.0,69.9932,69.9932,69.8875,69.8875,31600.0
2013-08-12 12:30:00,79.31,79.36,79.31,79.35,3100.0,69.8875,69.9316,69.8875,69.9227,3100.0
2013-08-12 13:00:00,79.41,79.46,79.36,79.45,8600.0,69.9756,70.0197,69.9316,70.0109,8600.0
2013-08-12 13:30:00,79.42,79.47,79.31,79.34,6500.0,69.9844,70.0285,69.8875,69.9139,6500.0
2013-08-12 14:00:00,79.32,79.41,79.32,79.38,6600.0,69.8963,69.9756,69.8963,69.9492,6600.0
2013-08-12 14:30:00,79.37,79.44,79.33,79.41,5000.0,69.9404,70.002,69.9051,69.9756,5000.0
2013-08-12 15:00:00,79.43,79.53,79.42,79.44,28100.0,69.9932,70.0814,69.9844,70.002,28100.0
2013-08-12 15:30:00,79.44,79.53,79.4,79.44,13500.0,70.002,70.0814,69.9668,70.002,13500.0
2013-08-13 09:30:00,79.6,79.74,79.46,79.52,29400.0,70.143,70.2664,70.0197,70.0725,29400.0
2013-08-13 10:00:00,79.5,79.5,79.16,79.39,17800.0,70.0549,70.0549,69.7553,69.958,17800.0
2013-08-13 10:30:00,79.34,79.47,79.3,79.39,15500.0,69.9139,70.0285,69.8787,69.958,15500.0
2013-08-13 11:00:00,79.36,79.51,79.36,79.49,12000.0,69.9316,70.0637,69.9316,70.0461,12000.0
2013-08-13 11:30:00,79.52,79.58,79.5,79.5,19500.0,70.0725,70.1254,70.0549,70.0549,19500.0
2013-08-13 12:00:00,79.49,79.7,79.46,79.7,16200.0,70.0461,70.2312,70.0197,70.2312,16200.0
2013-08-13 12:30:00,79.71,79.81,79.69,79.74,10900.0,70.24,70.3281,70.2223,70.2664,10900.0
2013-08-13 13:00:00,79.75,79.93,79.75,79.89,14100.0,70.2752,70.4338,70.2752,70.3986,14100.0
2013-08-13 13:30:00,79.88,79.91,79.82,79.83,8300.0,70.3898,70.4162,70.3369,70.3457,8300.0
2013-08-13 14:00:00,79.83,80.04,79.79,79.95,22500.0,70.3457,70.5308,70.3105,70.4515,22500.0
2013-08-13 14:30:00,80.04,80.05,79.88,80.03,13000.0,70.5308,70.5396,70.3898,70.522,13000.0
2013-08-13 15:00:00,80.07,80.18,80.03,80.17,26900.0,70.5572,70.6541,70.522,70.6453,26900.0
2013-08-13 15:30:00,80.17,80.2,79.98,80.03,66300.0,70.6453,70.6718,70.4779,70.522,66300.0
2013-08-14 09:30:00,80.12,80.12,79.89,79.96,21900.0,70.6013,70.6013,70.3986,70.4603,21900.0
2013-08-14 10:00:00,80.07,80.1,79.85,79.98,7200.0,70.5572,70.5836,70.3633,70.4779,7200.0
2013-08-14 10:30:00,80.01,80.04,79.69,79.86,13800.0,70.5043,70.5308,70.2223,70.3721,13800.0
2013-08-14 11:00:00,79.84,79.92,79.8,79.84,4400.0,70.3545,70.425,70.3193,70.3545,4400.0
2013-08-14 11:30:00,79.91,79.98,79.87,79.92,6700.0,70.4162,70.4779,70.381,70.425,6700.0
2013-08-14 12:00:00,79.95,80.11,79.92,80.02,10800.0,70.4515,70.5924,70.425,70.5131,10800.0
2013-08-14 12:30:00,80.12,80.15,80.02,80.03,9000.0,70.6013,70.6277,70.5131,70.522,9000.0
2013-08-14 13:00:00,79.99,80.06,79.95,79.97,12500.0,70.4867,70.5484,70.4515,70.4691,12500.0
2013-08-14 13:30:00,79.92,79.95,79.81,79.87,11100.0,70.425,70.4515,70.3281,70.381,11100.0
2013-08-14 14:00:00,79.99,80.01,79.86,79.96,9200.0,70.4867,70.5043,70.3721,70.4603,9200.0
2013-08-14 14:30:00,80.03,80.07,79.98,80.04,25400.0,70.522,70.5572,70.4779,70.5308,25400.0
2013-08-14 15:00:00,80.07,80.13,79.96,79.98,21000.0,70.5572,70.6101,70.4603,70.4779,21000.0
2013-08-14 15:30:00,79.98,80.01,79.88,79.9,31800.0,70.4779,70.5043,70.3898,70.4074,31800.0
2013-08-15 09:30:00,79.01,79.02,78.56,78.61,37400.0,69.6231,69.6319,69.2266,69.2707,37400.0
2013-08-15 10:00:00,78.59,78.67,78.35,78.67,23500.0,69.253,69.3235,69.0415,69.3235,23500.0
2013-08-15 10:30:00,78.59,78.62,78.43,78.51,15000.0,69.253,69.2795,69.112,69.1825,15000.0
2013-08-15 11:00:00,78.5,78.73,78.45,78.68,46800.0,69.1737,69.3764,69.1297,69.3323,46800.0
2013-08-15 11:30:00,78.73,78.8,78.7,78.71,8100.0,69.3764,69.4381,69.35,69.3588,8100.0
2013-08-15 12:00:00,78.75,78.83,78.68,78.78,6900.0,69.394,69.4645,69.3323,69.4205,6900.0
2013-08-15 12:30:00,78.83,78.84,78.68,78.71,7400.0,69.4645,69.4733,69.3323,69.3588,7400.0
2013-08-15 13:00:00,78.67,78.67,78.48,78.5,4700.0,69.3235,69.3235,69.1561,69.1737,4700.0
2013-08-15 13:30:00,78.54,78.58,78.47,78.5,13900.0,69.209,69.2442,69.1473,69.1737,13900.0
2013-08-15 14:00:00,78.5,78.57,78.35,78.54,12000.0,69.1737,69.2354,69.0415,69.209,12000.0
2013-08-15 14:30:00,78.55,78.65,78.53,78.53,24200.0,69.2178,69.3059,69.2002,69.2002,24200.0
2013-08-15 15:00:00,78.52,78.55,78.29,78.39,20500.0,69.1913,69.2178,68.9887,69.0768,20500.0
2013-08-15 15:30:00,78.42,78.5,78.37,78.46,24600.0,69.1032,69.1737,69.0592,69.1385,24600.0
2013-08-16 09:30:00,78.5,78.73,78.45,78.69,7900.0,69.1737,69.3764,69.1297,69.3412,7900.0
2013-08-16 10:00:00,78.64,78.81,78.6,78.73,5000.0,69.2971,69.4469,69.2618,69.3764,5000.0
2013-08-16 10:30:00,78.69,78.89,78.66,78.88,10800.0,69.3412,69.5174,69.3147,69.5086,10800.0
2013-08-16 11:00:00,78.84,78.89,78.7,78.76,8200.0,69.4733,69.5174,69.35,69.4028,8200.0
2013-08-16 11:30:00,78.73,78.83,78.68,78.78,8900.0,69.3764,69.4645,69.3323,69.4205,8900.0
2013-08-16 12:00:00,78.76,78.79,78.66,78.68,5000.0,69.4028,69.4293,69.3147,69.3323,5000.0
2013-08-16 12:30:00,78.66,78.68,78.58,78.63,10400.0,69.3147,69.3323,69.2442,69.2883,10400.0
2013-08-16 13:00:00,78.67,78.67,78.5,78.54,36400.0,69.3235,69.3235,69.1737,69.209,36400.0
2013-08-16 13:30:00,78.52,78.55,78.42,78.5,7400.0,69.1913,69.2178,69.1032,69.1737,7400.0
2013-08-16 14:00:00,78.54,78.54,78.41,78.46,3000.0,69.209,69.209,69.0944,69.1385,3000.0
2013-08-16 14:30:00,78.46,78.58,78.41,78.58,9000.0,69.1385,69.2442,69.0944,69.2442,9000.0
2013-08-16 15:00:00,78.57,78.6,78.52,78.57,10300.0,69.2354,69.2618,69.1913,69.2354,10300.0
2013-08-16 15:30:00,78.57,78.69,78.51,78.51,12900.0,69.2354,69.3412,69.1825,69.1825,12900.0
2013-08-19 09:30:00,78.5,78.94,78.5,78.93,7600.0,69.1737,69.5614,69.1737,69.5526,7600.0
2013-08-19 10:00:00,78.97,79.11,78.96,79.01,8400.0,69.5879,69.7113,69.5791,69.6231,8400.0
2013-08-19 10:30:00,79.0,79.1,78.97,79.04,5000.0,69.6143,69.7024,69.5879,69.6496,5000.0
2013-08-19 11:00:00,79.04,79.04,78.95,78.99,6900.0,69.6496,69.6496,69.5703,69.6055,6900.0
2013-08-19 11:30:00,78.96,79.02,78.85,78.85,12900.0,69.5791,69.6319,69.4821,69.4821,12900.0
2013-08-19 12:00:00,78.88,78.93,78.86,78.9,4500.0,69.5086,69.5526,69.491,69.5262,4500.0
2013-08-19 12:30:00,78.86,78.92,78.83,78.89,8800.0,69.491,69.5438,69.4645,69.5174,8800.0
2013-08-19 13:00:00,78.89,78.92,78.84,78.87,2900.0,69.5174,69.5438,69.4733,69.4998,2900.0
2013-08-19 13:30:00,78.82,78.85,78.72,78.84,11900.0,69.4557,69.4821,69.3676,69.4733,11900.0
2013-08-19 14:00:00,78.83,78.84,78.7,78.7,15000.0,69.4645,69.4733,69.35,69.35,15000.0
2013-08-19 14:30:00,78.73,78.73,78.61,78.67,19800.0,69.3764,69.3764,69.2707,69.3235,19800.0
2013-08-19 15:00:00,78.64,78.64,78.48,78.48,15100.0,69.2971,69.2971,69.1561,69.1561,15100.0
2013-08-19 15:30:00,78.49,78.49,78.31,78.31,4800.0,69.1649,69.1649,69.0063,69.0063,4800.0
2013-08-20 09:30:00,78.52,78.52,78.32,78.39,12700.0,69.1913,69.1913,69.0151,69.0768,12700.0
2013-08-20 10:00:00,78.43,78.5,78.34,78.45,13700.0,69.112,69.1737,69.0327,69.1297,13700.0
2013-08-20 10:30:00,78.45,78.63,78.44,78.54,20800.0,69.1297,69.2883,69.1209,69.209,20800.0
2013-08-20 11:00:00,78.55,78.64,78.54,78.64,11600.0,69.2178,69.2971,69.209,69.2971,11600.0
2013-08-20 11:30:00,78.64,78.8,78.64,78.77,7900.0,69.2971,69.4381,69.2971,69.4116,7900.0
2013-08-20 12:00:00,78.75,78.8,78.74,78.77,44600.0,69.394,69.4381,69.3852,69.4116,44600.0
2013-08-20 12:30:00,78.78,78.78,78.63,78.73,17600.0,69.4205,69.4205,69.2883,69.3764,17600.0
2013-08-20 13:00:00,78.74,78.81,78.65,78.65,13300.0,69.3852,69.4469,69.3059,69.3059,13300.0
2013-08-20 13:30:00,78.6,78.68,78.6,78.63,4400.0,69.2618,69.3323,69.2618,69.2883,4400.0
2013-08-20 14:00:00,78.66,78.66,78.55,78.64,10500.0,69.3147,69.3147,69.2178,69.2971,10500.0
2013-08-20 14:30:00,78.61,78.64,78.57,78.57,5800.0,69.2707,69.2971,69.2354,69.2354,5800.0
2013-08-20 15:00:00,78.59,78.65,78.57,78.63,12700.0,69.253,69.3059,69.2354,69.2883,12700.0
2013-08-20 15:30:00,78.63,78.7,78.5,78.5,11100.0,69.2883,69.35,69.1737,69.1737,11100.0
2013-08-21 09:30:00,78.4,78.68,78.27,78.64,19600.0,69.0856,69.3323,68.971,69.2971,19600.0
2013-08-21 10:00:00,78.61,78.67,78.48,78.57,8600.0,69.2707,69.3235,69.1561,69.2354,8600.0
2013-08-21 10:30:00,78.51,78.69,78.48,78.64,7300.0,69.1825,69.3412,69.1561,69.2971,7300.0
2013-08-21 11:00:00,78.64,78.66,78.57,78.57,11300.0,69.2971,69.3147,69.2354,69.2354,11300.0
2013-08-21 11:30:00,78.58,78.59,78.32,78.41,6600.0,69.2442,69.253,69.0151,69.0944,6600.0
2013-08-21 12:00:00,78.42,78.48,78.41,78.45,5700.0,69.1032,69.1561,69.0944,69.1297,5700.0
2013-08-21 12:30:00,78.46,78.49,78.42,78.46,5900.0,69.1385,69.1649,69.1032,69.1385,5900.0
2013-08-21 13:00:00,78.46,78.5,78.38,78.47,6900.0,69.1385,69.1737,69.068,69.1473,6900.0
2013-08-21 13:30:00,78.51,78.53,78.45,78.52,11100.0,69.1825,69.2002,69.1297,69.1913,11100.0
2013-08-21 14:00:00,78.51,78.61,78.18,78.56,12700.0,69.1825,69.2707,68.8917,69.2266,12700.0
2013-08-21 14:30:00,78.56,78.95,78.56,78.84,10900.0,69.2266,69.5703,69.2266,69.4733,10900.0
2013-08-21 15:00:00,78.85,78.91,78.74,78.78,6000.0,69.4821,69.535,69.3852,69.4205,6000.0
2013-08-21 15:30:00,78.66,78.66,78.33,78.34,10600.0,69.3147,69.3147,69.0239,69.0327,10600.0
2013-08-22 09:30:00,78.58,78.84,78.58,78.69,16500.0,69.2442,69.4733,69.2442,69.3412,16500.0
2013-08-22 10:00:00,78.69,78.75,78.56,78.7,26400.0,69.3412,69.394,69.2266,69.35,26400.0
2013-08-22 10:30:00,78.73,78.82,78.7,78.72,34000.0,69.3764,69.4557,69.35,69.3676,34000.0
2013-08-22 11:00:00,78.71,78.75,78.56,78.6,14900.0,69.3588,69.394,69.2266,69.2618,14900.0
2013-08-22 11:30:00,78.62,78.69,78.56,78.58,10700.0,69.2795,69.3412,69.2266,69.2442,10700.0
2013-08-22 12:00:00,78.59,78.85,78.55,78.85,12200.0,69.253,69.4821,69.2178,69.4821,12200.0
2013-08-22 12:30:00,78.68,79.01,78.45,78.64,56700.0,69.3323,69.6231,69.1297,69.2971,56700.0
2013-08-22 13:00:00,78.51,78.94,78.27,78.84,17900.0,69.1825,69.5614,68.971,69.4733,17900.0
2013-08-22 13:30:00,78.84,79.01,78.41,79.0,8700.0,69.4733,69.6231,69.0944,69.6143,8700.0
2013-08-22 14:00:00,78.93,79.0,78.62,78.92,18500.0,69.5526,69.6143,69.2795,69.5438,18500.0
2013-08-22 14:30:00,78.99,79.0,78.66,78.8,37600.0,69.6055,69.6143,69.3147,69.4381,37600.0
2013-08-22 15:00:00,78.75,78.97,78.51,78.79,47100.0,69.394,69.5879,69.1825,69.4293,47100.0
2013-08-22 15:30:00,78.78,78.89,78.73,78.82,54400.0,69.4205,69.5174,69.3764,69.4557,54400.0
2013-08-23 09:30:00,79.41,79.5,79.19,79.25,18900.0,69.9756,70.0549,69.7817,69.8346,18900.0
2013-08-23 10:00:00,79.24,79.33,79.09,79.25,11000.0,69.8258,69.9051,69.6936,69.8346,11000.0
2013-08-23 10:30:00,79.19,79.32,79.18,79.3,13200.0,69.7817,69.8963,69.7729,69.8787,13200.0
2013-08-23 11:00:00,79.33,79.33,79.17,79.19,13000.0,69.9051,69.9051,69.7641,69.7817,13000.0
2013-08-23 11:30:00,79.19,79.2,79.13,79.16,6000.0,69.7817,69.7906,69.7289,69.7553,6000.0
2013-08-23 12:00:00,79.19,79.24,79.17,79.23,10700.0,69.7817,69.8258,69.7641,69.817,10700.0
2013-08-23 12:30:00,79.21,79.3,79.21,79.29,3600.0,69.7994,69.8787,69.7994,69.8699,3600.0
2013-08-23 13:00:00,79.26,79.29,79.24,79.27,12800.0,69.8434,69.8699,69.8258,69.8522,12800.0
2013-08-23 13:30:00,79.27,79.3,79.23,79.23,15800.0,69.8522,69.8787,69.817,69.817,15800.0
2013-08-23 14:00:00,79.24,79.25,79.19,79.25,9400.0,69.8258,69.8346,69.7817,69.8346,9400.0
2013-08-23 14:30:00,79.24,79.3,79.22,79.28,8800.0,69.8258,69.8787,69.8082,69.8611,8800.0
2013-08-23 15:00:00,79.27,79.33,79.24,79.33,8900.0,69.8522,69.9051,69.8258,69.9051,8900.0
2013-08-23 15:30:00,79.32,79.39,79.26,79.32,18500.0,69.8963,69.958,69.8434,69.8963,18500.0
2013-08-26 09:30:00,79.28,79.5,79.21,79.38,12500.0,69.8611,70.0549,69.7994,69.9492,12500.0
2013-08-26 10:00:00,79.39,79.57,79.38,79.47,20000.0,69.958,70.1166,69.9492,70.0285,20000.0
2013-08-26 10:30:00,79.5,79.51,79.41,79.5,20300.0,70.0549,70.0637,69.9756,70.0549,20300.0
2013-08-26 11:00:00,79.53,79.62,79.52,79.59,8800.0,70.0814,70.1607,70.0725,70.1342,8800.0
2013-08-26 11:30:00,79.6,79.67,79.6,79.63,9500.0,70.143,70.2047,70.143,70.1695,9500.0
2013-08-26 12:00:00,79.64,79.7,79.57,79.65,5800.0,70.1783,70.2312,70.1166,70.1871,5800.0
2013-08-26 12:30:00,79.69,79.75,79.69,79.75,5900.0,70.2223,70.2752,70.2223,70.2752,5900.0
2013-08-26 13:00:00,79.75,79.78,79.7,79.71,15800.0,70.2752,70.3017,70.2312,70.24,15800.0
2013-08-26 13:30:00,79.66,79.68,79.56,79.6,9500.0,70.1959,70.2135,70.1078,70.143,9500.0
2013-08-26 14:00:00,79.6,79.67,79.57,79.65,5000.0,70.143,70.2047,70.1166,70.1871,5000.0
2013-08-26 14:30:00,79.65,79.66,79.55,79.61,34200.0,70.1871,70.1959,70.099,70.1518,34200.0
2013-08-26 15:00:00,79.64,79.64,79.06,79.2,23900.0,70.1783,70.1783,69.6672,69.7906,23900.0
2013-08-26 15:30:00,79.22,79.31,79.13,79.15,12800.0,69.8082,69.8875,69.7289,69.7465,12800.0
2013-08-27 09:30:00,78.23,78.53,78.12,78.41,18400.0,68.9358,69.2002,68.8389,69.0944,18400.0
2013-08-27 10:00:00,78.45,78.45,78.07,78.09,7200.0,69.1297,69.1297,68.7948,68.8124,7200.0
2013-08-27 10:30:00,78.14,78.25,78.09,78.23,4400.0,68.8565,68.9534,68.8124,68.9358,4400.0
2013-08-27 11:00:00,78.29,78.36,78.21,78.36,6400.0,68.9887,69.0504,68.9182,69.0504,6400.0
2013-08-27 11:30:00,78.38,78.39,78.16,78.23,15000.0,69.068,69.0768,68.8741,68.9358,15000.0
2013-08-27 12:00:00,78.22,78.22,77.95,78.0,11800.0,68.927,68.927,68.6891,68.7331,11800.0
2013-08-27 12:30:00,78.0,78.03,77.84,77.88,8000.0,68.7331,68.7596,68.5921,68.6274,8000.0
2013-08-27 13:00:00,77.83,77.83,77.58,77.58,13500.0,68.5833,68.5833,68.363,68.363,13500.0
2013-08-27 13:30:00,77.62,77.84,77.59,77.66,21600.0,68.3983,68.5921,68.3718,68.4335,21600.0
2013-08-27 14:00:00,77.66,77.66,77.42,77.49,16600.0,68.4335,68.4335,68.222,68.2837,16600.0
2013-08-27 14:30:00,77.5,77.6,77.4,77.55,6200.0,68.2925,68.3806,68.2044,68.3366,6200.0
2013-08-27 15:00:00,77.53,77.68,77.38,77.44,14000.0,68.319,68.4511,68.1868,68.2397,14000.0
2013-08-27 15:30:00,77.44,77.53,77.3,77.45,26700.0,68.2397,68.319,68.1163,68.2485,26700.0
2013-08-28 09:30:00,77.35,77.89,77.35,77.74,12200.0,68.1604,68.6362,68.1604,68.504,12200.0
2013-08-28 10:00:00,77.8,77.82,77.59,77.77,10300.0,68.5569,68.5745,68.3718,68.5305,10300.0
2013-08-28 10:30:00,77.73,77.84,77.68,77.81,5400.0,68.4952,68.5921,68.4511,68.5657,5400.0
2013-08-28 11:00:00,77.85,77.87,77.76,77.78,9100.0,68.6009,68.6186,68.5216,68.5393,9100.0
2013-08-28 11:30:00,77.72,77.81,77.66,77.81,10100.0,68.4864,68.5657,68.4335,68.5657,10100.0
2013-08-28 12:00:00,77.82,77.82,77.77,77.8,4000.0,68.5745,68.5745,68.5305,68.5569,4000.0
2013-08-28 12:30:00,77.9,77.99,77.89,77.99,8500.0,68.645,68.7243,68.6362,68.7243,8500.0
2013-08-28 13:00:00,77.97,78.03,77.95,78.01,8600.0,68.7067,68.7596,68.6891,68.7419,8600.0
2013-08-28 13:30:00,78.03,78.03,77.93,77.97,6400.0,68.7596,68.7596,68.6714,68.7067,6400.0
2013-08-28 14:00:00,78.03,78.05,77.81,77.81,8500.0,68.7596,68.7772,68.5657,68.5657,8500.0
2013-08-28 14:30:00,77.81,77.82,77.73,77.78,8800.0,68.5657,68.5745,68.4952,68.5393,8800.0
2013-08-28 15:00:00,77.76,77.93,77.76,77.89,10400.0,68.5216,68.6714,68.5216,68.6362,10400.0
2013-08-28 15:30:00,77.9,77.94,77.67,77.69,15600.0,68.645,68.6803,68.4423,68.46,15600.0
2013-08-29 09:30:00,77.78,78.2,77.6,78.17,10600.0,68.5393,68.9094,68.3806,68.8829,10600.0
2013-08-29 10:00:00,78.18,78.27,78.16,78.2,6800.0,68.8917,68.971,68.8741,68.9094,6800.0
2013-08-29 10:30:00,78.2,78.43,78.2,78.38,13400.0,68.9094,69.112,68.9094,69.068,13400.0
2013-08-29 11:00:00,78.39,78.45,78.33,78.43,15300.0,69.0768,69.1297,69.0239,69.112,15300.0
2013-08-29 11:30:00,78.45,78.48,78.43,78.45,5400.0,69.1297,69.1561,69.112,69.1297,5400.0
2013-08-29 12:00:00,78.48,78.48,78.34,78.38,9700.0,69.1561,69.1561,69.0327,69.068,9700.0
2013-08-29 12:30:00,78.38,78.38,78.29,78.34,6200.0,69.068,69.068,68.9887,69.0327,6200.0
2013-08-29 13:00:00,78.33,78.43,78.24,78.25,7300.0,69.0239,69.112,68.9446,68.9534,7300.0
2013-08-29 13:30:00,78.23,78.25,78.17,78.22,16200.0,68.9358,68.9534,68.8829,68.927,16200.0
2013-08-29 14:00:00,78.22,78.34,78.22,78.33,5800.0,68.927,69.0327,68.927,69.0239,5800.0
2013-08-29 14:30:00,78.35,78.39,78.35,78.36,3900.0,69.0415,69.0768,69.0415,69.0504,3900.0
2013-08-29 15:00:00,78.36,78.36,78.21,78.21,5600.0,69.0504,69.0504,68.9182,68.9182,5600.0
2013-08-29 15:30:00,78.15,78.22,78.09,78.17,79200.0,68.8653,68.927,68.8124,68.8829,79200.0
2013-08-30 09:30:00,78.33,78.33,78.06,78.14,15200.0,69.0239,69.0239,68.786,68.8565,15200.0
2013-08-30 10:00:00,78.1,78.1,77.87,77.88,7300.0,68.8212,68.8212,68.6186,68.6274,7300.0
2013-08-30 10:30:00,77.87,77.95,77.68,77.75,9000.0,68.6186,68.6891,68.4511,68.5128,9000.0
2013-08-30 11:00:00,77.81,77.84,77.77,77.8,5000.0,68.5657,68.5921,68.5305,68.5569,5000.0
2013-08-30 11:30:00,77.75,77.79,77.63,77.75,7100.0,68.5128,68.5481,68.4071,68.5128,7100.0
2013-08-30 12:00:00,77.75,77.81,77.71,77.73,1500.0,68.5128,68.5657,68.4776,68.4952,1500.0
2013-08-30 12:30:00,77.75,77.75,77.64,77.72,2800.0,68.5128,68.5128,68.4159,68.4864,2800.0
2013-08-30 13:00:00,77.61,77.86,77.5,77.8,2400.0,68.3895,68.6098,68.2925,68.5569,2400.0
2013-08-30 13:30:00,77.81,77.88,77.73,77.75,8100.0,68.5657,68.6274,68.4952,68.5128,8100.0
2013-08-30 14:00:00,77.69,77.73,77.66,77.7,5300.0,68.46,68.4952,68.4335,68.4688,5300.0
2013-08-30 14:30:00,77.69,77.82,77.69,77.79,5900.0,68.46,68.5745,68.46,68.5481,5900.0
2013-08-30 15:00:00,77.79,77.81,77.74,77.79,21000.0,68.5481,68.5657,68.504,68.5481,21000.0
2013-08-30 15:30:00,77.7,77.73,77.48,77.67,10500.0,68.4688,68.4952,68.2749,68.4423,10500.0
2013-09-03 09:30:00,78.14,78.53,78.14,78.46,22100.0,68.8565,69.2002,68.8565,69.1385,22100.0
2013-09-03 10:00:00,78.48,78.51,78.21,78.21,8700.0,69.1561,69.1825,68.9182,68.9182,8700.0
2013-09-03 10:30:00,78.3,78.5,78.29,78.43,5800.0,68.9975,69.1737,68.9887,69.112,5800.0
2013-09-03 11:00:00,78.41,78.49,78.09,78.11,19700.0,69.0944,69.1649,68.8124,68.8301,19700.0
2013-09-03 11:30:00,78.06,78.09,77.97,78.01,11900.0,68.786,68.8124,68.7067,68.7419,11900.0
2013-09-03 12:00:00,78.03,78.17,77.99,78.04,10500.0,68.7596,68.8829,68.7243,68.7684,10500.0
2013-09-03 12:30:00,78.1,78.12,77.82,77.82,70100.0,68.8212,68.8389,68.5745,68.5745,70100.0
2013-09-03 13:00:00,77.81,77.91,77.77,77.81,5600.0,68.5657,68.6538,68.5305,68.5657,5600.0
2013-09-03 13:30:00,77.86,77.86,77.6,77.6,3000.0,68.6098,68.6098,68.3806,68.3806,3000.0
2013-09-03 14:00:00,77.67,77.77,77.65,77.7,12000.0,68.4423,68.5305,68.4247,68.4688,12000.0
2013-09-03 14:30:00,77.72,77.83,77.64,77.83,36700.0,68.4864,68.5833,68.4159,68.5833,36700.0
2013-09-03 15:00:00,77.84,78.07,77.84,77.99,4300.0,68.5921,68.7948,68.5921,68.7243,4300.0
2013-09-03 15:30:00,78.01,78.03,77.84,77.95,12000.0,68.7419,68.7596,68.5921,68.6891,12000.0
2013-09-04 09:30:00,78.11,78.34,78.03,78.31,10600.0,68.8301,69.0327,68.7596,69.0063,10600.0
2013-09-04 10:00:00,78.39,78.51,78.39,78.49,7000.0,69.0768,69.1825,69.0768,69.1649,7000.0
2013-09-04 10:30:00,78.5,78.61,78.44,78.58,16300.0,69.1737,69.2707,69.1209,69.2442,16300.0
2013-09-04 11:00:00,78.61,78.66,78.56,78.58,12300.0,69.2707,69.3147,69.2266,69.2442,12300.0
2013-09-04 11:30:00,78.62,78.82,78.61,78.78,18100.0,69.2795,69.4557,69.2707,69.4205,18100.0
2013-09-04 12:00:00,78.79,78.79,78.61,78.65,4200.0,69.4293,69.4293,69.2707,69.3059,4200.0
2013-09-04 12:30:00,78.67,78.7,78.64,78.66,19400.0,69.3235,69.35,69.2971,69.3147,19400.0
2013-09-04 13:00:00,78.66,78.76,78.65,78.74,7700.0,69.3147,69.4028,69.3059,69.3852,7700.0
2013-09-04 13:30:00,78.73,78.73,78.62,78.62,10000.0,69.3764,69.3764,69.2795,69.2795,10000.0
2013-09-04 14:00:00,78.67,78.71,78.63,78.71,6600.0,69.3235,69.3588,69.2883,69.3588,6600.0
2013-09-04 14:30:00,78.66,78.76,78.65,78.73,8500.0,69.3147,69.4028,69.3059,69.3764,8500.0
2013-09-04 15:00:00,78.75,78.75,78.57,78.57,11500.0,69.394,69.394,69.2354,69.2354,11500.0
2013-09-04 15:30:00,78.6,78.68,78.53,78.63,40600.0,69.2618,69.3323,69.2002,69.2883,40600.0
2013-09-05 09:30:00,78.73,78.95,78.6,78.86,11700.0,69.3764,69.5703,69.2618,69.491,11700.0
2013-09-05 10:00:00,78.85,78.97,78.77,78.94,8000.0,69.4821,69.5879,69.4116,69.5614,8000.0
2013-09-05 10:30:00,78.95,78.95,78.71,78.72,6200.0,69.5703,69.5703,69.3588,69.3676,6200.0
2013-09-05 11:00:00,78.74,78.88,78.74,78.85,12400.0,69.3852,69.5086,69.3852,69.4821,12400.0
2013-09-05 11:30:00,78.86,78.96,78.86,78.9,15600.0,69.491,69.5791,69.491,69.5262,15600.0
2013-09-05 12:00:00,78.94,78.94,78.81,78.86,6300.0,69.5614,69.5614,69.4469,69.491,6300.0
2013-09-05 12:30:00,78.84,78.88,78.81,78.88,8400.0,69.4733,69.5086,69.4469,69.5086,8400.0
2013-09-05 13:00:00,78.88,78.91,78.84,78.9,5500.0,69.5086,69.535,69.4733,69.5262,5500.0
2013-09-05 13:30:00,78.9,78.96,78.87,78.89,11400.0,69.5262,69.5791,69.4998,69.5174,11400.0
2013-09-05 14:00:00,78.87,78.95,78.85,78.92,15100.0,69.4998,69.5703,69.4821,69.5438,15100.0
2013-09-05 14:30:00,78.95,79.0,78.92,79.0,8900.0,69.5703,69.6143,69.5438,69.6143,8900.0
2013-09-05 15:00:00,79.0,79.01,78.92,78.96,6700.0,69.6143,69.6231,69.5438,69.5791,6700.0
2013-09-05 15:30:00,78.96,78.96,78.84,78.84,19300.0,69.5791,69.5791,69.4733,69.4733,19300.0
2013-09-06 09:30:00,79.14,79.24,78.49,78.56,47200.0,69.7377,69.8258,69.1649,69.2266,47200.0
2013-09-06 10:00:00,78.56,78.81,78.24,78.78,9300.0,69.2266,69.4469,68.9446,69.4205,9300.0
2013-09-06 10:30:00,78.77,79.17,78.77,79.17,19900.0,69.4116,69.7641,69.4116,69.7641,19900.0
2013-09-06 11:00:00,79.2,79.3,79.1,79.1,15100.0,69.7906,69.8787,69.7024,69.7024,15100.0
2013-09-06 11:30:00,79.14,79.2,79.06,79.1,7900.0,69.7377,69.7906,69.6672,69.7024,7900.0
2013-09-06 12:00:00,79.13,79.15,79.1,79.14,4900.0,69.7289,69.7465,69.7024,69.7377,4900.0
2013-09-06 12:30:00,79.04,79.13,79.02,79.13,3400.0,69.6496,69.7289,69.6319,69.7289,3400.0
2013-09-06 13:00:00,79.13,79.18,79.13,79.14,4200.0,69.7289,69.7729,69.7289,69.7377,4200.0
2013-09-06 13:30:00,79.21,79.33,79.2,79.33,4900.0,69.7994,69.9051,69.7906,69.9051,4900.0
2013-09-06 14:00:00,79.33,79.33,79.26,79.27,3400.0,69.9051,69.9051,69.8434,69.8522,3400.0
2013-09-06 14:30:00,79.33,79.34,79.24,79.24,8100.0,69.9051,69.9139,69.8258,69.8258,8100.0
2013-09-06 15:00:00,79.24,79.24,79.03,79.14,14600.0,69.8258,69.8258,69.6408,69.7377,14600.0
2013-09-06 15:30:00,79.13,79.18,78.99,79.0,17300.0,69.7289,69.7729,69.6055,69.6143,17300.0
2013-09-09 09:30:00,79.43,79.74,79.43,79.68,23300.0,69.9932,70.2664,69.9932,70.2135,23300.0
2013-09-09 10:00:00,79.72,79.72,79.56,79.63,19900.0,70.2488,70.2488,70.1078,70.1695,19900.0
2013-09-09 10:30:00,79.61,79.72,79.61,79.65,9900.0,70.1518,70.2488,70.1518,70.1871,9900.0
2013-09-09 11:00:00,79.68,79.76,79.66,79.74,20200.0,70.2135,70.284,70.1959,70.2664,20200.0
2013-09-09 11:30:00,79.74,79.85,79.73,79.81,21000.0,70.2664,70.3633,70.2576,70.3281,21000.0
2013-09-09 12:00:00,79.83,79.96,79.8,79.95,15700.0,70.3457,70.4603,70.3193,70.4515,15700.0
2013-09-09 12:30:00,79.97,79.97,79.9,79.91,8100.0,70.4691,70.4691,70.4074,70.4162,8100.0
2013-09-09 13:00:00,79.9,79.93,79.9,79.9,6200.0,70.4074,70.4338,70.4074,70.4074,6200.0
2013-09-09 13:30:00,79.92,80.04,79.92,80.04,44300.0,70.425,70.5308,70.425,70.5308,44300.0
2013-09-09 14:00:00,80.06,80.22,80.06,80.14,30700.0,70.5484,70.6894,70.5484,70.6189,30700.0
2013-09-09 14:30:00,80.16,80.16,80.04,80.06,13300.0,70.6365,70.6365,70.5308,70.5484,13300.0
2013-09-09 15:00:00,80.04,80.14,80.04,80.08,43500.0,70.5308,70.6189,70.5308,70.566,43500.0
2013-09-09 15:30:00,80.07,80.1,80.04,80.06,41200.0,70.5572,70.5836,70.5308,70.5484,41200.0
2013-09-10 09:30:00,80.59,80.59,80.37,80.45,42600.0,71.0154,71.0154,70.8216,70.8921,42600.0
2013-09-10 10:00:00,80.47,80.64,80.47,80.6,28700.0,70.9097,71.0595,70.9097,71.0242,28700.0
2013-09-10 10:30:00,80.6,80.7,80.56,80.63,19300.0,71.0242,71.1124,70.989,71.0507,19300.0
2013-09-10 11:00:00,80.64,80.75,80.6,80.75,14300.0,71.0595,71.1564,71.0242,71.1564,14300.0
2013-09-10 11:30:00,80.75,80.75,80.6,80.65,13800.0,71.1564,71.1564,71.0242,71.0683,13800.0
2013-09-10 12:00:00,80.66,80.67,80.53,80.56,17900.0,71.0771,71.0859,70.9625,70.989,17900.0
2013-09-10 12:30:00,80.56,80.61,80.46,80.61,19100.0,70.989,71.033,70.9009,71.033,19100.0
2013-09-10 13:00:00,80.63,80.75,80.53,80.73,14500.0,71.0507,71.1564,70.9625,71.1388,14500.0
2013-09-10 13:30:00,80.67,80.73,80.61,80.7,12700.0,71.0859,71.1388,71.033,71.1124,12700.0
2013-09-10 14:00:00,80.72,80.75,80.48,80.5,39000.0,71.13,71.1564,70.9185,70.9361,39000.0
2013-09-10 14:30:00,80.47,80.52,80.27,80.52,15700.0,70.9097,70.9537,70.7334,70.9537,15700.0
2013-09-10 15:00:00,80.54,80.62,80.51,80.61,19800.0,70.9714,71.0419,70.9449,71.033,19800.0
2013-09-10 15:30:00,80.62,80.62,80.44,80.6,16900.0,71.0419,71.0419,70.8832,71.0242,16900.0
2013-09-11 09:30:00,80.05,80.18,79.8,79.94,17300.0,70.5396,70.6541,70.3193,70.4426,17300.0
2013-09-11 10:00:00,79.96,80.15,79.9,79.92,15200.0,70.4603,70.6277,70.4074,70.425,15200.0
2013-09-11 10:30:00,79.95,80.06,79.88,80.06,12300.0,70.4515,70.5484,70.3898,70.5484,12300.0
2013-09-11 11:00:00,80.1,80.25,80.06,80.18,11600.0,70.5836,70.7158,70.5484,70.6541,11600.0
2013-09-11 11:30:00,80.2,80.27,80.2,80.2,3200.0,70.6718,70.7334,70.6718,70.6718,3200.0
2013-09-11 12:00:00,80.22,80.28,80.18,80.24,8000.0,70.6894,70.7422,70.6541,70.707,8000.0
2013-09-11 12:30:00,80.26,80.37,80.25,80.37,11100.0,70.7246,70.8216,70.7158,70.8216,11100.0
2013-09-11 13:00:00,80.35,80.38,80.3,80.34,3300.0,70.8039,70.8304,70.7599,70.7951,3300.0
2013-09-11 13:30:00,80.4,80.45,80.39,80.4,6000.0,70.848,70.8921,70.8392,70.848,6000.0
2013-09-11 14:00:00,80.42,80.43,80.31,80.36,42600.0,70.8656,70.8744,70.7687,70.8127,42600.0
2013-09-11 14:30:00,80.38,80.43,80.35,80.36,4100.0,70.8304,70.8744,70.8039,70.8127,4100.0
2013-09-11 15:00:00,80.35,80.37,80.23,80.23,43600.0,70.8039,70.8216,70.6982,70.6982,43600.0
2013-09-11 15:30:00,80.21,80.34,80.2,80.34,32900.0,70.6806,70.7951,70.6718,70.7951,32900.0
2013-09-12 09:30:00,80.41,80.48,80.13,80.41,44100.0,70.8568,70.9185,70.6101,70.8568,44100.0
2013-09-12 10:00:00,80.42,80.49,80.38,80.48,7700.0,70.8656,70.9273,70.8304,70.9185,7700.0
2013-09-12 10:30:00,80.48,80.51,80.43,80.44,8800.0,70.9185,70.9449,70.8744,70.8832,8800.0
2013-09-12 11:00:00,80.47,80.51,80.37,80.46,7300.0,70.9097,70.9449,70.8216,70.9009,7300.0
2013-09-12 11:30:00,80.47,80.47,80.27,80.42,356800.0,70.9097,70.9097,70.7334,70.8656,356800.0
2013-09-12 12:00:00,80.42,80.42,80.29,80.31,7300.0,70.8656,70.8656,70.7511,70.7687,7300.0
2013-09-12 12:30:00,80.35,80.43,80.33,80.33,8900.0,70.8039,70.8744,70.7863,70.7863,8900.0
2013-09-12 13:00:00,80.34,80.53,80.33,80.51,5900.0,70.7951,70.9625,70.7863,70.9449,5900.0
2013-09-12 13:30:00,80.52,80.52,80.38,80.4,28300.0,70.9537,70.9537,70.8304,70.848,28300.0
2013-09-12 14:00:00,80.4,80.43,80.36,80.38,11700.0,70.848,70.8744,70.8127,70.8304,11700.0
2013-09-12 14:30:00,80.37,80.4,80.29,80.38,7600.0,70.8216,70.848,70.7511,70.8304,7600.0
2013-09-12 15:00:00,80.4,80.4,80.22,80.25,20700.0,70.848,70.848,70.6894,70.7158,20700.0
2013-09-12 15:30:00,80.25,80.28,80.17,80.25,16300.0,70.7158,70.7422,70.6453,70.7158,16300.0
2013-09-13 09:30:00,80.36,80.44,80.19,80.26,7600.0,70.8127,70.8832,70.6629,70.7246,7600.0
2013-09-13 10:00:00,80.26,80.26,79.9,79.94,26500.0,70.7246,70.7246,70.4074,70.4426,26500.0
2013-09-13 10:30:00,79.92,80.12,79.92,80.06,9100.0,70.425,70.6013,70.425,70.5484,9100.0
2013-09-13 11:00:00,80.06,80.17,80.06,80.17,5800.0,70.5484,70.6453,70.5484,70.6453,5800.0
2013-09-13 11:30:00,80.18,80.21,80.15,80.18,3700.0,70.6541,70.6806,70.6277,70.6541,3700.0
2013-09-13 12:00:00,80.18,80.31,80.18,80.25,15000.0,70.6541,70.7687,70.6541,70.7158,15000.0
2013-09-13 12:30:00,80.25,80.27,80.14,80.19,30600.0,70.7158,70.7334,70.6189,70.6629,30600.0
2013-09-13 13:00:00,80.2,80.27,80.19,80.22,13900.0,70.6718,70.7334,70.6629,70.6894,13900.0
2013-09-13 13:30:00,80.21,80.28,80.19,80.28,4500.0,70.6806,70.7422,70.6629,70.7422,4500.0
2013-09-13 14:00:00,80.3,80.31,80.23,80.23,14300.0,70.7599,70.7687,70.6982,70.6982,14300.0
2013-09-13 14:30:00,80.23,80.26,80.22,80.23,11000.0,70.6982,70.7246,70.6894,70.6982,11000.0
2013-09-13 15:00:00,80.22,80.24,80.19,80.21,210300.0,70.6894,70.707,70.6629,70.6806,210300.0
2013-09-13 15:30:00,80.19,80.28,80.15,80.28,17800.0,70.6629,70.7422,70.6277,70.7422,17800.0
2013-09-16 09:30:00,80.89,80.89,80.46,80.48,48700.0,71.2798,71.2798,70.9009,70.9185,48700.0
2013-09-16 10:00:00,80.48,80.56,80.38,80.51,20000.0,70.9185,70.989,70.8304,70.9449,20000.0
2013-09-16 10:30:00,80.47,80.55,80.34,80.35,9800.0,70.9097,70.9802,70.7951,70.8039,9800.0
2013-09-16 11:00:00,80.39,80.45,80.31,80.44,13000.0,70.8392,70.8921,70.7687,70.8832,13000.0
2013-09-16 11:30:00,80.46,80.5,80.41,80.41,19100.0,70.9009,70.9361,70.8568,70.8568,19100.0
2013-09-16 12:00:00,80.42,80.44,80.38,80.39,67700.0,70.8656,70.8832,70.8304,70.8392,67700.0
2013-09-16 12:30:00,80.38,80.38,80.26,80.26,5600.0,70.8304,70.8304,70.7246,70.7246,5600.0
2013-09-16 13:00:00,80.24,80.33,80.24,80.29,7800.0,70.707,70.7863,70.707,70.7511,7800.0
2013-09-16 13:30:00,80.27,80.28,80.0,80.12,13300.0,70.7334,70.7422,70.4955,70.6013,13300.0
2013-09-16 14:00:00,80.19,80.22,80.07,80.1,27800.0,70.6629,70.6894,70.5572,70.5836,27800.0
2013-09-16 14:30:00,80.12,80.12,79.95,80.0,16600.0,70.6013,70.6013,70.4515,70.4955,16600.0
2013-09-16 15:00:00,79.98,80.05,79.93,79.94,19700.0,70.4779,70.5396,70.4338,70.4426,19700.0
2013-09-16 15:30:00,79.96,79.96,79.81,79.96,39700.0,70.4603,70.4603,70.3281,70.4603,39700.0
2013-09-17 09:30:00,80.02,80.35,80.02,80.26,24500.0,70.5131,70.8039,70.5131,70.7246,24500.0
2013-09-17 10:00:00,80.27,80.39,80.21,80.34,22800.0,70.7334,70.8392,70.6806,70.7951,22800.0
2013-09-17 10:30:00,80.32,80.46,80.31,80.46,7500.0,70.7775,70.9009,70.7687,70.9009,7500.0
2013-09-17 11:00:00,80.46,80.5,80.45,80.49,13900.0,70.9009,70.9361,70.8921,70.9273,13900.0
2013-09-17 11:30:00,80.5,80.5,80.37,80.41,13400.0,70.9361,70.9361,70.8216,70.8568,13400.0
2013-09-17 12:00:00,80.44,80.51,80.44,80.49,5200.0,70.8832,70.9449,70.8832,70.9273,5200.0
2013-09-17 12:30:00,80.52,80.55,80.47,80.54,5800.0,70.9537,70.9802,70.9097,70.9714,5800.0
2013-09-17 13:00:00,80.58,80.6,80.5,80.55,8100.0,71.0066,71.0242,70.9361,70.9802,8100.0
2013-09-17 13:30:00,80.55,80.63,80.54,80.61,7600.0,70.9802,71.0507,70.9714,71.033,7600.0
2013-09-17 14:00:00,80.6,80.66,80.59,80.66,5400.0,71.0242,71.0771,71.0154,71.0771,5400.0
2013-09-17 14:30:00,80.63,80.66,80.55,80.57,30800.0,71.0507,71.0771,70.9802,70.9978,30800.0
2013-09-17 15:00:00,80.57,80.64,80.56,80.6,8700.0,70.9978,71.0595,70.989,71.0242,8700.0
2013-09-17 15:30:00,80.62,80.63,80.52,80.56,17200.0,71.0419,71.0507,70.9537,70.989,17200.0
2013-09-18 09:30:00,80.77,80.94,80.74,80.94,7800.0,71.174,71.3238,71.1476,71.3238,7800.0
2013-09-18 10:00:00,80.9,80.91,80.77,80.77,10500.0,71.2886,71.2974,71.174,71.174,10500.0
2013-09-18 10:30:00,80.77,80.84,80.77,80.84,4200.0,71.174,71.2357,71.174,71.2357,4200.0
2013-09-18 11:00:00,80.82,80.86,80.71,80.75,27300.0,71.2181,71.2533,71.1212,71.1564,27300.0
2013-09-18 11:30:00,80.76,80.81,80.65,80.67,8500.0,71.1652,71.2093,71.0683,71.0859,8500.0
2013-09-18 12:00:00,80.66,80.7,80.64,80.64,1800.0,71.0771,71.1124,71.0595,71.0595,1800.0
2013-09-18 12:30:00,80.63,80.72,80.63,80.72,3400.0,71.0507,71.13,71.0507,71.13,3400.0
2013-09-18 13:00:00,80.71,80.77,80.67,80.77,4200.0,71.1212,71.174,71.0859,71.174,4200.0
2013-09-18 13:30:00,80.75,80.75,80.63,80.69,11500.0,71.1564,71.1564,71.0507,71.1035,11500.0
2013-09-18 14:00:00,80.72,81.36,80.72,81.17,30100.0,71.13,71.6939,71.13,71.5265,30100.0
2013-09-18 14:30:00,81.19,81.57,81.18,81.57,15300.0,71.5441,71.879,71.5353,71.879,15300.0
2013-09-18 15:00:00,81.59,81.6,81.48,81.51,9000.0,71.8966,71.9054,71.7997,71.8261,9000.0
2013-09-18 15:30:00,81.51,81.6,81.44,81.55,17700.0,71.8261,71.9054,71.7644,71.8614,17700.0
2013-09-19 09:30:00,81.86,82.01,81.71,81.83,22600.0,72.1345,72.2667,72.0024,72.1081,22600.0
2013-09-19 10:00:00,81.88,81.93,81.68,81.84,20400.0,72.1522,72.1962,71.9759,72.1169,20400.0
2013-09-19 10:30:00,81.87,81.87,81.75,81.87,13400.0,72.1433,72.1433,72.0376,72.1433,13400.0
2013-09-19 11:00:00,81.84,81.87,81.78,81.8,22500.0,72.1169,72.1433,72.064,72.0817,22500.0
2013-09-19 11:30:00,81.82,81.82,81.68,81.71,10400.0,72.0993,72.0993,71.9759,72.0024,10400.0
2013-09-19 12:00:00,81.74,81.83,81.74,81.81,6400.0,72.0288,72.1081,72.0288,72.0905,6400.0
2013-09-19 12:30:00,81.79,81.8,81.74,81.74,7700.0,72.0729,72.0817,72.0288,72.0288,7700.0
2013-09-19 13:00:00,81.76,81.81,81.68,81.78,17800.0,72.0464,72.0905,71.9759,72.064,17800.0
2013-09-19 13:30:00,81.76,81.76,81.61,81.61,22900.0,72.0464,72.0464,71.9142,71.9142,22900.0
2013-09-19 14:00:00,81.63,81.73,81.62,81.71,9600.0,71.9319,72.02,71.923,72.0024,9600.0
2013-09-19 14:30:00,81.69,81.78,81.65,81.78,18500.0,71.9847,72.064,71.9495,72.064,18500.0
2013-09-19 15:00:00,81.79,81.85,81.79,81.83,23000.0,72.0729,72.1257,72.0729,72.1081,23000.0
2013-09-19 15:30:00,81.81,81.81,81.7,81.76,35600.0,72.0905,72.0905,71.9935,72.0464,35600.0
2013-09-20 09:30:00,81.95,81.95,81.7,81.7,22400.0,72.2138,72.2138,71.9935,71.9935,22400.0
2013-09-20 10:00:00,81.7,81.86,81.7,81.81,11700.0,71.9935,72.1345,71.9935,72.0905,11700.0
2013-09-20 10:30:00,81.78,81.89,81.78,81.84,3100.0,72.064,72.161,72.064,72.1169,3100.0
2013-09-20 11:00:00,81.83,81.85,81.63,81.66,44800.0,72.1081,72.1257,71.9319,71.9583,44800.0
2013-09-20 11:30:00,81.68,81.69,81.46,81.46,15300.0,71.9759,71.9847,71.7821,71.7821,15300.0
2013-09-20 12:00:00,81.46,81.57,81.41,81.44,9500.0,71.7821,71.879,71.738,71.7644,9500.0
2013-09-20 12:30:00,81.44,81.6,81.4,81.58,10500.0,71.7644,71.9054,71.7292,71.8878,10500.0
2013-09-20 13:00:00,81.57,81.6,81.41,81.48,14800.0,71.879,71.9054,71.738,71.7997,14800.0
2013-09-20 13:30:00,81.49,81.52,81.36,81.4,33100.0,71.8085,71.8349,71.6939,71.7292,33100.0
2013-09-20 14:00:00,81.4,81.51,81.36,81.51,34000.0,71.7292,71.8261,71.6939,71.8261,34000.0
2013-09-20 14:30:00,81.51,81.51,81.35,81.46,37900.0,71.8261,71.8261,71.6851,71.7821,37900.0
2013-09-20 15:00:00,81.47,81.49,81.33,81.33,52800.0,71.7909,71.8085,71.6675,71.6675,52800.0
2013-09-20 15:30:00,81.3,81.38,81.3,81.35,88100.0,71.6411,71.7116,71.6411,71.6851,88100.0
2013-09-23 09:30:00,81.74,81.99,81.63,81.63,13300.0,72.0288,72.2491,71.9319,71.9319,13300.0
2013-09-23 10:00:00,81.64,81.66,81.38,81.49,6600.0,71.9407,71.9583,71.7116,71.8085,6600.0
2013-09-23 10:30:00,81.47,81.54,81.14,81.19,15700.0,71.7909,71.8526,71.5001,71.5441,15700.0
2013-09-23 11:00:00,81.21,81.22,81.05,81.14,8400.0,71.5618,71.5706,71.4208,71.5001,8400.0
2013-09-23 11:30:00,81.16,81.29,81.14,81.19,5700.0,71.5177,71.6323,71.5001,71.5441,5700.0
2013-09-23 12:00:00,81.15,81.32,81.14,81.29,2300.0,71.5089,71.6587,71.5001,71.6323,2300.0
2013-09-23 12:30:00,81.25,81.41,81.25,81.41,4600.0,71.597,71.738,71.597,71.738,4600.0
2013-09-23 13:00:00,81.39,81.42,81.33,81.42,6200.0,71.7204,71.7468,71.6675,71.7468,6200.0
2013-09-23 13:30:00,81.41,81.6,81.38,81.6,8500.0,71.738,71.9054,71.7116,71.9054,8500.0
2013-09-23 14:00:00,81.6,81.63,81.39,81.39,9100.0,71.9054,71.9319,71.7204,71.7204,9100.0
2013-09-23 14:30:00,81.43,81.57,81.4,81.56,6300.0,71.7556,71.879,71.7292,71.8702,6300.0
2013-09-23 15:00:00,81.55,81.56,81.35,81.35,10400.0,71.8614,71.8702,71.6851,71.6851,10400.0
2013-09-23 15:30:00,81.34,81.56,81.34,81.41,5800.0,71.6763,71.8702,71.6763,71.738,5800.0
2013-09-24 09:30:00,81.46,81.48,81.25,81.25,11200.0,71.7821,71.7997,71.597,71.597,11200.0
2013-09-24 10:00:00,81.18,81.22,80.93,81.22,15800.0,71.5353,71.5706,71.315,71.5706,15800.0
2013-09-24 10:30:00,81.26,81.5,81.23,81.44,12900.0,71.6058,71.8173,71.5794,71.7644,12900.0
2013-09-24 11:00:00,81.43,81.52,81.41,81.41,178700.0,71.7556,71.8349,71.738,71.738,178700.0
2013-09-24 11:30:00,81.42,81.5,81.39,81.5,13600.0,71.7468,71.8173,71.7204,71.8173,13600.0
2013-09-24 12:00:00,81.51,81.53,81.45,81.52,5100.0,71.8261,71.8437,71.7732,71.8349,5100.0
2013-09-24 12:30:00,81.53,81.65,81.53,81.58,12100.0,71.8437,71.9495,71.8437,71.8878,12100.0
2013-09-24 13:00:00,81.57,81.65,81.56,81.65,4700.0,71.879,71.9495,71.8702,71.9495,4700.0
2013-09-24 13:30:00,81.68,81.73,81.63,81.63,8400.0,71.9759,72.02,71.9319,71.9319,8400.0
2013-09-24 14:00:00,81.62,81.67,81.52,81.55,5000.0,71.923,71.9671,71.8349,71.8614,5000.0
2013-09-24 14:30:00,81.51,81.61,81.51,81.56,9200.0,71.8261,71.9142,71.8261,71.8702,9200.0
2013-09-24 15:00:00,81.57,81.6,81.49,81.5,15900.0,71.879,71.9054,71.8085,71.8173,15900.0
2013-09-24 15:30:00,81.47,81.47,81.21,81.31,16800.0,71.7909,71.7909,71.5618,71.6499,16800.0
2013-09-25 09:30:00,81.42,81.45,81.09,81.13,15900.0,71.7468,71.7732,71.456,71.4913,15900.0
2013-09-25 10:00:00,81.11,81.28,80.97,81.28,13600.0,71.4736,71.6234,71.3503,71.6234,13600.0
2013-09-25 10:30:00,81.3,81.39,81.24,81.3,7500.0,71.6411,71.7204,71.5882,71.6411,7500.0
2013-09-25 11:00:00,81.25,81.48,81.13,81.42,13000.0,71.597,71.7997,71.4913,71.7468,13000.0
2013-09-25 11:30:00,81.47,81.55,81.42,81.52,7200.0,71.7909,71.8614,71.7468,71.8349,7200.0
2013-09-25 12:00:00,81.52,81.6,81.37,81.39,55200.0,71.8349,71.9054,71.7028,71.7204,55200.0
2013-09-25 12:30:00,81.43,81.5,81.43,81.44,2400.0,71.7556,71.8173,71.7556,71.7644,2400.0
2013-09-25 13:00:00,81.47,81.51,81.35,81.35,7000.0,71.7909,71.8261,71.6851,71.6851,7000.0
2013-09-25 13:30:00,81.31,81.31,81.12,81.27,6100.0,71.6499,71.6499,71.4825,71.6146,6100.0
2013-09-25 14:00:00,81.3,81.32,81.23,81.27,8400.0,71.6411,71.6587,71.5794,71.6146,8400.0
2013-09-25 14:30:00,81.26,81.37,81.23,81.33,10200.0,71.6058,71.7028,71.5794,71.6675,10200.0
2013-09-25 15:00:00,81.27,81.37,81.22,81.25,8100.0,71.6146,71.7028,71.5706,71.597,8100.0
2013-09-25 15:30:00,81.27,81.36,81.22,81.24,19000.0,71.6146,71.6939,71.5706,71.5882,19000.0
2013-09-26 09:30:00,81.47,81.8,81.47,81.79,22100.0,71.7909,72.0817,71.7909,72.0729,22100.0
2013-09-26 10:00:00,81.8,81.95,81.76,81.84,9100.0,72.0817,72.2138,72.0464,72.1169,9100.0
2013-09-26 10:30:00,81.89,81.89,81.51,81.52,10200.0,72.161,72.161,71.8261,71.8349,10200.0
2013-09-26 11:00:00,81.47,81.54,81.36,81.52,35500.0,71.7909,71.8526,71.6939,71.8349,35500.0
2013-09-26 11:30:00,81.5,81.6,81.47,81.57,11700.0,71.8173,71.9054,71.7909,71.879,11700.0
2013-09-26 12:00:00,81.59,81.63,81.5,81.63,82400.0,71.8966,71.9319,71.8173,71.9319,82400.0
2013-09-26 12:30:00,81.65,81.72,81.62,81.64,17900.0,71.9495,72.0112,71.923,71.9407,17900.0
2013-09-26 13:00:00,81.65,81.76,81.64,81.7,9600.0,71.9495,72.0464,71.9407,71.9935,9600.0
2013-09-26 13:30:00,81.69,81.69,81.49,81.59,9700.0,71.9847,71.9847,71.8085,71.8966,9700.0
2013-09-26 14:00:00,81.55,81.55,81.4,81.48,5100.0,71.8614,71.8614,71.7292,71.7997,5100.0
2013-09-26 14:30:00,81.47,81.47,81.31,81.34,13400.0,71.7909,71.7909,71.6499,71.6763,13400.0
2013-09-26 15:00:00,81.36,81.44,81.29,81.34,9700.0,71.6939,71.7644,71.6323,71.6763,9700.0
2013-09-26 15:30:00,81.34,81.54,81.34,81.54,21100.0,71.6763,71.8526,71.6763,71.8526,21100.0
2013-09-27 09:30:00,81.18,81.19,80.9,80.92,18100.0,71.5353,71.5441,71.2886,71.3062,18100.0
2013-09-27 10:00:00,80.95,81.13,80.88,81.1,9300.0,71.3326,71.4913,71.271,71.4648,9300.0
2013-09-27 10:30:00,81.07,81.25,81.07,81.18,6100.0,71.4384,71.597,71.4384,71.5353,6100.0
2013-09-27 11:00:00,81.22,81.25,81.11,81.22,8600.0,71.5706,71.597,71.4736,71.5706,8600.0
2013-09-27 11:30:00,81.23,81.3,81.2,81.26,5600.0,71.5794,71.6411,71.5529,71.6058,5600.0
2013-09-27 12:00:00,81.25,81.33,81.21,81.27,31800.0,71.597,71.6675,71.5618,71.6146,31800.0
2013-09-27 12:30:00,81.27,81.3,81.22,81.23,5400.0,71.6146,71.6411,71.5706,71.5794,5400.0
2013-09-27 13:00:00,81.23,81.3,81.13,81.15,12600.0,71.5794,71.6411,71.4913,71.5089,12600.0
2013-09-27 13:30:00,81.18,81.21,81.12,81.12,6900.0,71.5353,71.5618,71.4825,71.4825,6900.0
2013-09-27 14:00:00,81.12,81.12,80.96,81.0,7700.0,71.4825,71.4825,71.3415,71.3767,7700.0
2013-09-27 14:30:00,81.02,81.06,80.97,80.98,8800.0,71.3943,71.4296,71.3503,71.3591,8800.0
2013-09-27 15:00:00,80.99,81.01,80.93,81.01,60300.0,71.3679,71.3855,71.315,71.3855,60300.0
2013-09-27 15:30:00,81.04,81.17,81.03,81.11,18100.0,71.412,71.5265,71.4031,71.4736,18100.0
2013-09-30 09:30:00,80.2,80.42,80.0,80.35,25900.0,70.6718,70.8656,70.4955,70.8039,25900.0
2013-09-30 10:00:00,80.37,80.63,80.34,80.59,19500.0,70.8216,71.0507,70.7951,71.0154,19500.0
2013-09-30 10:30:00,80.63,80.83,80.55,80.76,146800.0,71.0507,71.2269,70.9802,71.1652,146800.0
2013-09-30 11:00:00,80.76,80.77,80.61,80.77,24000.0,71.1652,71.174,71.033,71.174,24000.0
2013-09-30 11:30:00,80.81,80.89,80.78,80.89,9600.0,71.2093,71.2798,71.1828,71.2798,9600.0
2013-09-30 12:00:00,80.91,80.91,80.69,80.72,10800.0,71.2974,71.2974,71.1035,71.13,10800.0
2013-09-30 12:30:00,80.78,80.88,80.75,80.81,11600.0,71.1828,71.271,71.1564,71.2093,11600.0
2013-09-30 13:00:00,80.83,80.99,80.81,80.85,37100.0,71.2269,71.3679,71.2093,71.2445,37100.0
2013-09-30 13:30:00,80.87,80.96,80.72,80.76,37400.0,71.2622,71.3415,71.13,71.1652,37400.0
2013-09-30 14:00:00,80.76,80.88,80.75,80.8,6000.0,71.1652,71.271,71.1564,71.2005,6000.0
2013-09-30 14:30:00,80.83,80.95,80.82,80.86,6200.0,71.2269,71.3326,71.2181,71.2533,6200.0
2013-09-30 15:00:00,80.8,80.8,80.58,80.61,9100.0,71.2005,71.2005,71.0066,71.033,9100.0
2013-09-30 15:30:00,80.62,80.7,80.52,80.7,21200.0,71.0419,71.1124,70.9537,71.1124,21200.0
2013-10-01 09:30:00,80.81,81.14,80.81,80.92,16400.0,71.2093,71.5001,71.2093,71.3062,16400.0
2013-10-01 10:00:00,80.97,81.24,80.92,81.23,12400.0,71.3503,71.5882,71.3062,71.5794,12400.0
2013-10-01 10:30:00,81.28,81.46,81.28,81.41,11500.0,71.6234,71.7821,71.6234,71.738,11500.0
2013-10-01 11:00:00,81.41,81.44,81.34,81.4,17100.0,71.738,71.7644,71.6763,71.7292,17100.0
2013-10-01 11:30:00,81.43,81.51,81.42,81.46,8000.0,71.7556,71.8261,71.7468,71.7821,8000.0
2013-10-01 12:00:00,81.45,81.65,81.45,81.63,11000.0,71.7732,71.9495,71.7732,71.9319,11000.0
2013-10-01 12:30:00,81.62,81.64,81.48,81.48,5400.0,71.923,71.9407,71.7997,71.7997,5400.0
2013-10-01 13:00:00,81.49,81.53,81.44,81.47,8400.0,71.8085,71.8437,71.7644,71.7909,8400.0
2013-10-01 13:30:00,81.48,81.48,81.33,81.38,9500.0,71.7997,71.7997,71.6675,71.7116,9500.0
2013-10-01 14:00:00,81.37,81.4,81.19,81.21,12700.0,71.7028,71.7292,71.5441,71.5618,12700.0
2013-10-01 14:30:00,81.2,81.33,81.2,81.32,7500.0,71.5529,71.6675,71.5529,71.6587,7500.0
2013-10-01 15:00:00,81.31,81.31,81.22,81.29,6600.0,71.6499,71.6499,71.5706,71.6323,6600.0
2013-10-01 15:30:00,81.32,81.56,81.32,81.56,21700.0,71.6587,71.8702,71.6587,71.8702,21700.0
2013-10-02 09:30:00,81.03,81.35,81.03,81.24,26500.0,71.4031,71.6851,71.4031,71.5882,26500.0
2013-10-02 10:00:00,81.29,81.29,80.96,81.21,19700.0,71.6323,71.6323,71.3415,71.5618,19700.0
2013-10-02 10:30:00,81.2,81.43,81.14,81.38,9700.0,71.5529,71.7556,71.5001,71.7116,9700.0
2013-10-02 11:00:00,81.39,81.46,81.32,81.36,9400.0,71.7204,71.7821,71.6587,71.6939,9400.0
2013-10-02 11:30:00,81.36,81.46,81.3,81.43,13800.0,71.6939,71.7821,71.6411,71.7556,13800.0
2013-10-02 12:00:00,81.45,81.56,81.41,81.42,11200.0,71.7732,71.8702,71.738,71.7468,11200.0
2013-10-02 12:30:00,81.49,81.58,81.49,81.49,12600.0,71.8085,71.8878,71.8085,71.8085,12600.0
2013-10-02 13:00:00,81.48,81.58,81.4,81.58,8900.0,71.7997,71.8878,71.7292,71.8878,8900.0
2013-10-02 13:30:00,81.56,81.61,81.53,81.61,8300.0,71.8702,71.9142,71.8437,71.9142,8300.0
2013-10-02 14:00:00,81.52,81.59,81.48,81.57,6600.0,71.8349,71.8966,71.7997,71.879,6600.0
2013-10-02 14:30:00,81.55,81.57,81.39,81.46,5400.0,71.8614,71.879,71.7204,71.7821,5400.0
2013-10-02 15:00:00,81.44,81.54,81.43,81.48,91800.0,71.7644,71.8526,71.7556,71.7997,91800.0
2013-10-02 15:30:00,81.48,81.59,81.44,81.59,51400.0,71.7997,71.8966,71.7644,71.8966,51400.0
2013-10-03 09:30:00,81.58,81.64,81.23,81.29,10600.0,71.8878,71.9407,71.5794,71.6323,10600.0
2013-10-03 10:00:00,81.29,81.29,80.79,80.83,14400.0,71.6323,71.6323,71.1917,71.2269,14400.0
2013-10-03 10:30:00,80.82,80.95,80.69,80.88,12400.0,71.2181,71.3326,71.1035,71.271,12400.0
2013-10-03 11:00:00,80.85,80.97,80.78,80.78,13200.0,71.2445,71.3503,71.1828,71.1828,13200.0
2013-10-03 11:30:00,80.76,80.86,80.27,80.28,20300.0,71.1652,71.2533,70.7334,70.7422,20300.0
2013-10-03 12:00:00,80.28,80.42,80.23,80.41,10500.0,70.7422,70.8656,70.6982,70.8568,10500.0
2013-10-03 12:30:00,80.43,80.61,80.29,80.59,11700.0,70.8744,71.033,70.7511,71.0154,11700.0
2013-10-03 13:00:00,80.6,80.84,80.53,80.81,10100.0,71.0242,71.2357,70.9625,71.2093,10100.0
2013-10-03 13:30:00,80.88,80.9,80.74,80.88,14400.0,71.271,71.2886,71.1476,71.271,14400.0
2013-10-03 14:00:00,80.84,80.86,80.45,80.76,17900.0,71.2357,71.2533,70.8921,71.1652,17900.0
2013-10-03 14:30:00,80.8,80.82,80.6,80.7,25700.0,71.2005,71.2181,71.0242,71.1124,25700.0
2013-10-03 15:00:00,80.65,80.75,80.62,80.74,18100.0,71.0683,71.1564,71.0419,71.1476,18100.0
2013-10-03 15:30:00,80.75,80.8,80.63,80.73,21800.0,71.1564,71.2005,71.0507,71.1388,21800.0
2013-10-04 09:30:00,80.78,80.93,80.62,80.86,25700.0,71.1828,71.315,71.0419,71.2533,25700.0
2013-10-04 10:00:00,80.86,81.03,80.84,81.0,7700.0,71.2533,71.4031,71.2357,71.3767,7700.0
2013-10-04 10:30:00,81.03,81.14,81.01,81.01,12700.0,71.4031,71.5001,71.3855,71.3855,12700.0
2013-10-04 11:00:00,81.0,81.04,80.9,80.96,19300.0,71.3767,71.412,71.2886,71.3415,19300.0
2013-10-04 11:30:00,80.98,81.11,80.97,81.05,139000.0,71.3591,71.4736,71.3503,71.4208,139000.0
2013-10-04 12:00:00,81.07,81.25,81.03,81.25,7700.0,71.4384,71.597,71.4031,71.597,7700.0
2013-10-04 12:30:00,81.26,81.31,81.21,81.22,7600.0,71.6058,71.6499,71.5618,71.5706,7600.0
2013-10-04 13:00:00,81.22,81.25,81.2,81.22,11100.0,71.5706,71.597,71.5529,71.5706,11100.0
2013-10-04 13:30:00,81.26,81.27,81.17,81.2,15500.0,71.6058,71.6146,71.5265,71.5529,15500.0
2013-10-04 14:00:00,81.23,81.28,81.19,81.24,22700.0,71.5794,71.6234,71.5441,71.5882,22700.0
2013-10-04 14:30:00,81.23,81.37,81.23,81.33,14500.0,71.5794,71.7028,71.5794,71.6675,14500.0
2013-10-04 15:00:00,81.33,81.37,81.25,81.27,90400.0,71.6675,71.7028,71.597,71.6146,90400.0
2013-10-04 15:30:00,81.27,81.29,81.22,81.28,69400.0,71.6146,71.6323,71.5706,71.6234,69400.0
2013-10-07 09:30:00,80.59,81.02,80.43,80.91,13500.0,71.0154,71.3943,70.8744,71.2974,13500.0
2013-10-07 10:00:00,80.9,81.18,80.83,81.12,10300.0,71.2886,71.5353,71.2269,71.4825,10300.0
2013-10-07 10:30:00,81.17,81.24,81.04,81.07,18000.0,71.5265,71.5882,71.412,71.4384,18000.0
2013-10-07 11:00:00,81.09,81.09,80.86,80.9,9400.0,71.456,71.456,71.2533,71.2886,9400.0
2013-10-07 11:30:00,80.87,81.05,80.87,80.99,10500.0,71.2622,71.4208,71.2622,71.3679,10500.0
2013-10-07 12:00:00,80.95,81.02,80.85,80.85,11700.0,71.3326,71.3943,71.2445,71.2445,11700.0
2013-10-07 12:30:00,80.81,80.91,80.8,80.81,2900.0,71.2093,71.2974,71.2005,71.2093,2900.0
2013-10-07 13:00:00,80.8,80.95,80.78,80.94,7600.0,71.2005,71.3326,71.1828,71.3238,7600.0
2013-10-07 13:30:00,80.94,81.03,80.87,81.03,15700.0,71.3238,71.4031,71.2622,71.4031,15700.0
2013-10-07 14:00:00,81.08,81.08,80.91,80.91,6000.0,71.4472,71.4472,71.2974,71.2974,6000.0
2013-10-07 14:30:00,80.97,80.99,80.9,80.99,6500.0,71.3503,71.3679,71.2886,71.3679,6500.0
2013-10-07 15:00:00,80.97,80.97,80.76,80.79,16100.0,71.3503,71.3503,71.1652,71.1917,16100.0
2013-10-07 15:30:00,80.79,80.79,80.57,80.6,18000.0,71.1917,71.1917,70.9978,71.0242,18000.0
2013-10-08 09:30:00,80.64,80.64,80.33,80.48,14100.0,71.0595,71.0595,70.7863,70.9185,14100.0
2013-10-08 10:00:00,80.47,80.49,80.23,80.23,15500.0,70.9097,70.9273,70.6982,70.6982,15500.0
2013-10-08 10:30:00,80.26,80.26,79.65,79.68,23800.0,70.7246,70.7246,70.1871,70.2135,23800.0
2013-10-08 11:00:00,79.62,79.73,79.48,79.61,16100.0,70.1607,70.2576,70.0373,70.1518,16100.0
2013-10-08 11:30:00,79.6,79.6,79.22,79.4,33400.0,70.143,70.143,69.8082,69.9668,33400.0
2013-10-08 12:00:00,79.38,79.38,79.08,79.18,15400.0,69.9492,69.9492,69.6848,69.7729,15400.0
2013-10-08 12:30:00,79.18,79.34,79.08,79.29,16400.0,69.7729,69.9139,69.6848,69.8699,16400.0
2013-10-08 13:00:00,79.35,79.4,79.2,79.33,18700.0,69.9227,69.9668,69.7906,69.9051,18700.0
2013-10-08 13:30:00,79.39,79.42,79.2,79.2,11000.0,69.958,69.9844,69.7906,69.7906,11000.0
2013-10-08 14:00:00,79.2,79.25,79.0,79.23,21500.0,69.7906,69.8346,69.6143,69.817,21500.0
2013-10-08 14:30:00,79.22,79.27,79.09,79.23,24700.0,69.8082,69.8522,69.6936,69.817,24700.0
2013-10-08 15:00:00,79.22,79.44,79.09,79.41,63900.0,69.8082,70.002,69.6936,69.9756,63900.0
2013-10-08 15:30:00,79.4,79.44,79.05,79.07,119900.0,69.9668,70.002,69.6584,69.676,119900.0
2013-10-09 09:30:00,79.25,79.42,78.84,79.02,23800.0,69.8346,69.9844,69.4733,69.6319,23800.0
2013-10-09 10:00:00,79.01,79.14,78.72,79.11,18300.0,69.6231,69.7377,69.3676,69.7113,18300.0
2013-10-09 10:30:00,79.09,79.2,78.67,78.67,526300.0,69.6936,69.7906,69.3235,69.3235,526300.0
2013-10-09 11:00:00,78.68,78.75,78.36,78.5,126200.0,69.3323,69.394,69.0504,69.1737,126200.0
2013-10-09 11:30:00,78.5,78.77,78.42,78.65,540700.0,69.1737,69.4116,69.1032,69.3059,540700.0
2013-10-09 12:00:00,78.64,78.81,78.58,78.72,363200.0,69.2971,69.4469,69.2442,69.3676,363200.0
2013-10-09 12:30:00,78.77,78.88,78.66,78.69,171300.0,69.4116,69.5086,69.3147,69.3412,171300.0
2013-10-09 13:00:00,78.69,79.32,78.69,79.27,99500.0,69.3412,69.8963,69.3412,69.8522,99500.0
2013-10-09 13:30:00,79.25,79.3,79.15,79.27,12500.0,69.8346,69.8787,69.7465,69.8522,12500.0
2013-10-09 14:00:00,79.24,79.37,79.15,79.34,259700.0,69.8258,69.9404,69.7465,69.9139,259700.0
2013-10-09 14:30:00,79.33,79.48,79.25,79.47,193200.0,69.9051,70.0373,69.8346,70.0285,193200.0
2013-10-09 15:00:00,79.47,79.47,79.31,79.35,99500.0,70.0285,70.0285,69.8875,69.9227,99500.0
2013-10-09 15:30:00,79.37,79.51,79.08,79.21,523200.0,69.9404,70.0637,69.6848,69.7994,523200.0
2013-10-10 09:30:00,79.72,80.32,79.69,80.27,33000.0,70.2488,70.7775,70.2223,70.7334,33000.0
2013-10-10 10:00:00,80.24,80.28,80.08,80.27,15800.0,70.707,70.7422,70.566,70.7334,15800.0
2013-10-10 10:30:00,80.26,80.45,80.26,80.33,17300.0,70.7246,70.8921,70.7246,70.7863,17300.0
2013-10-10 11:00:00,80.33,80.34,80.19,80.3,13000.0,70.7863,70.7951,70.6629,70.7599,13000.0
2013-10-10 11:30:00,80.37,80.54,80.29,80.53,15900.0,70.8216,70.9714,70.7511,70.9625,15900.0
2013-10-10 12:00:00,80.51,80.56,80.48,80.56,6300.0,70.9449,70.989,70.9185,70.989,6300.0
2013-10-10 12:30:00,80.56,80.62,80.51,80.54,24300.0,70.989,71.0419,70.9449,70.9714,24300.0
2013-10-10 13:00:00,80.53,80.53,80.42,80.46,19200.0,70.9625,70.9625,70.8656,70.9009,19200.0
2013-10-10 13:30:00,80.42,80.51,80.4,80.46,15600.0,70.8656,70.9449,70.848,70.9009,15600.0
2013-10-10 14:00:00,80.43,80.43,80.33,80.42,5200.0,70.8744,70.8744,70.7863,70.8656,5200.0
2013-10-10 14:30:00,80.37,80.5,80.36,80.5,13900.0,70.8216,70.9361,70.8127,70.9361,13900.0
2013-10-10 15:00:00,80.5,80.81,80.5,80.78,9000.0,70.9361,71.2093,70.9361,71.1828,9000.0
2013-10-10 15:30:00,80.79,80.8,80.67,80.72,24800.0,71.1917,71.2005,71.0859,71.13,24800.0
2013-10-11 09:30:00,80.65,81.01,80.58,81.0,15500.0,71.0683,71.3855,71.0066,71.3767,15500.0
2013-10-11 10:00:00,81.02,81.05,80.86,81.0,10300.0,71.3943,71.4208,71.2533,71.3767,10300.0
2013-10-11 10:30:00,80.99,81.0,80.78,80.91,6600.0,71.3679,71.3767,71.1828,71.2974,6600.0
2013-10-11 11:00:00,80.9,81.04,80.89,80.94,7400.0,71.2886,71.412,71.2798,71.3238,7400.0
2013-10-11 11:30:00,80.96,81.33,80.96,81.32,13700.0,71.3415,71.6675,71.3415,71.6587,13700.0
2013-10-11 12:00:00,81.32,81.41,81.32,81.33,16000.0,71.6587,71.738,71.6587,71.6675,16000.0
2013-10-11 12:30:00,81.33,81.42,81.33,81.42,6700.0,71.6675,71.7468,71.6675,71.7468,6700.0
2013-10-11 13:00:00,81.41,81.47,81.32,81.36,30700.0,71.738,71.7909,71.6587,71.6939,30700.0
2013-10-11 13:30:00,81.38,81.42,81.34,81.38,12200.0,71.7116,71.7468,71.6763,71.7116,12200.0
2013-10-11 14:00:00,81.39,81.47,81.38,81.43,16400.0,71.7204,71.7909,71.7116,71.7556,16400.0
2013-10-11 14:30:00,81.42,81.43,81.35,81.35,8200.0,71.7468,71.7556,71.6851,71.6851,8200.0
2013-10-11 15:00:00,81.35,81.37,81.25,81.34,11300.0,71.6851,71.7028,71.597,71.6763,11300.0
2013-10-11 15:30:00,81.36,81.42,81.25,81.42,11900.0,71.6939,71.7468,71.597,71.7468,11900.0
2013-10-14 09:30:00,81.0,81.25,80.87,81.25,22300.0,71.3767,71.597,71.2622,71.597,22300.0
2013-10-14 10:00:00,81.26,81.29,81.1,81.23,10300.0,71.6058,71.6323,71.4648,71.5794,10300.0
2013-10-14 10:30:00,81.27,81.34,81.17,81.18,17300.0,71.6146,71.6763,71.5265,71.5353,17300.0
2013-10-14 11:00:00,81.15,81.26,81.14,81.26,14100.0,71.5089,71.6058,71.5001,71.6058,14100.0
2013-10-14 11:30:00,81.27,81.56,81.27,81.56,8500.0,71.6146,71.8702,71.6146,71.8702,8500.0
2013-10-14 12:00:00,81.57,81.62,81.49,81.51,10800.0,71.879,71.923,71.8085,71.8261,10800.0
2013-10-14 12:30:00,81.56,81.68,81.55,81.67,22600.0,71.8702,71.9759,71.8614,71.9671,22600.0
2013-10-14 13:00:00,81.67,81.78,81.64,81.72,21300.0,71.9671,72.064,71.9407,72.0112,21300.0
2013-10-14 13:30:00,81.74,81.77,81.69,81.76,6400.0,72.0288,72.0552,71.9847,72.0464,6400.0
2013-10-14 14:00:00,81.8,81.92,81.8,81.91,10200.0,72.0817,72.1874,72.0817,72.1786,10200.0
2013-10-14 14:30:00,81.91,81.94,81.75,81.79,13800.0,72.1786,72.205,72.0376,72.0729,13800.0
2013-10-14 15:00:00,81.76,81.95,81.74,81.9,21200.0,72.0464,72.2138,72.0288,72.1698,21200.0
2013-10-14 15:30:00,81.92,81.94,81.75,81.89,15400.0,72.1874,72.205,72.0376,72.161,15400.0
2013-10-15 09:30:00,81.9,81.9,81.6,81.86,54300.0,72.1698,72.1698,71.9054,72.1345,54300.0
2013-10-15 10:00:00,81.84,81.95,81.81,81.92,33100.0,72.1169,72.2138,72.0905,72.1874,33100.0
2013-10-15 10:30:00,81.94,81.96,81.68,81.72,18300.0,72.205,72.2227,71.9759,72.0112,18300.0
2013-10-15 11:00:00,81.72,82.07,81.71,82.01,29000.0,72.0112,72.3196,72.0024,72.2667,29000.0
2013-10-15 11:30:00,81.99,81.99,81.8,81.86,11000.0,72.2491,72.2491,72.0817,72.1345,11000.0
2013-10-15 12:00:00,81.81,81.82,81.65,81.77,6400.0,72.0905,72.0993,71.9495,72.0552,6400.0
2013-10-15 12:30:00,81.73,81.82,81.71,81.77,4900.0,72.02,72.0993,72.0024,72.0552,4900.0
2013-10-15 13:00:00,81.73,81.78,81.69,81.69,2400.0,72.02,72.064,71.9847,71.9847,2400.0
2013-10-15 13:30:00,81.64,81.77,81.6,81.7,32500.0,71.9407,72.0552,71.9054,71.9935,32500.0
2013-10-15 14:00:00,81.71,81.74,81.53,81.53,28900.0,72.0024,72.0288,71.8437,71.8437,28900.0
2013-10-15 14:30:00,81.5,81.5,81.3,81.46,7700.0,71.8173,71.8173,71.6411,71.7821,7700.0
2013-10-15 15:00:00,81.52,81.63,81.41,81.56,8400.0,71.8349,71.9319,71.738,71.8702,8400.0
2013-10-15 15:30:00,81.56,81.56,81.32,81.34,36100.0,71.8702,71.8702,71.6587,71.6763,36100.0
2013-10-16 09:30:00,81.73,82.1,81.63,82.05,12700.0,72.02,72.346,71.9319,72.302,12700.0
2013-10-16 10:00:00,82.08,82.13,81.89,82.05,22200.0,72.3284,72.3725,72.161,72.302,22200.0
2013-10-16 10:30:00,82.06,82.13,81.98,82.13,13300.0,72.3108,72.3725,72.2403,72.3725,13300.0
2013-10-16 11:00:00,82.12,82.19,82.05,82.05,15000.0,72.3636,72.4253,72.302,72.302,15000.0
2013-10-16 11:30:00,82.07,82.13,82.05,82.11,6800.0,72.3196,72.3725,72.302,72.3548,6800.0
2013-10-16 12:00:00,82.1,82.2,82.08,82.15,10300.0,72.346,72.4341,72.3284,72.3901,10300.0
2013-10-16 12:30:00,82.09,82.19,82.09,82.13,5600.0,72.3372,72.4253,72.3372,72.3725,5600.0
2013-10-16 13:00:00,82.14,82.16,82.04,82.09,12100.0,72.3813,72.3989,72.2932,72.3372,12100.0
2013-10-16 13:30:00,82.12,82.16,82.06,82.09,5200.0,72.3636,72.3989,72.3108,72.3372,5200.0
2013-10-16 14:00:00,82.08,82.1,82.0,82.01,6200.0,72.3284,72.346,72.2579,72.2667,6200.0
2013-10-16 14:30:00,82.01,82.05,81.95,82.02,6800.0,72.2667,72.302,72.2138,72.2755,6800.0
2013-10-16 15:00:00,81.99,82.06,81.96,82.04,11800.0,72.2491,72.3108,72.2227,72.2932,11800.0
2013-10-16 15:30:00,82.03,82.15,81.98,82.13,11500.0,72.2843,72.3901,72.2403,72.3725,11500.0
2013-10-17 09:30:00,81.54,81.71,81.28,81.57,52800.0,71.8526,72.0024,71.6234,71.879,52800.0
2013-10-17 10:00:00,81.61,81.82,81.53,81.82,12300.0,71.9142,72.0993,71.8437,72.0993,12300.0
2013-10-17 10:30:00,81.8,81.81,81.68,81.76,20700.0,72.0817,72.0905,71.9759,72.0464,20700.0
2013-10-17 11:00:00,81.79,81.91,81.77,81.91,8100.0,72.0729,72.1786,72.0552,72.1786,8100.0
2013-10-17 11:30:00,81.93,82.03,81.93,82.01,13700.0,72.1962,72.2843,72.1962,72.2667,13700.0
2013-10-17 12:00:00,82.02,82.05,81.96,82.05,9300.0,72.2755,72.302,72.2227,72.302,9300.0
2013-10-17 12:30:00,82.04,82.07,82.02,82.07,10300.0,72.2932,72.3196,72.2755,72.3196,10300.0
2013-10-17 13:00:00,82.08,82.08,81.91,81.93,9300.0,72.3284,72.3284,72.1786,72.1962,9300.0
2013-10-17 13:30:00,81.91,81.94,81.84,81.84,9200.0,72.1786,72.205,72.1169,72.1169,9200.0
2013-10-17 14:00:00,81.87,81.91,81.8,81.85,7800.0,72.1433,72.1786,72.0817,72.1257,7800.0
2013-10-17 14:30:00,81.86,81.91,81.85,81.9,3200.0,72.1345,72.1786,72.1257,72.1698,3200.0
2013-10-17 15:00:00,81.89,82.0,81.87,81.99,14100.0,72.161,72.2579,72.1433,72.2491,14100.0
2013-10-17 15:30:00,81.99,82.1,81.98,82.08,46400.0,72.2491,72.346,72.2403,72.3284,46400.0
2013-10-18 09:30:00,82.93,83.1,82.64,83.08,21500.0,73.0774,73.2272,72.8219,73.2096,21500.0
2013-10-18 10:00:00,83.11,83.26,83.04,83.04,13000.0,73.236,73.3682,73.1743,73.1743,13000.0
2013-10-18 10:30:00,83.05,83.18,83.0,83.13,8100.0,73.1832,73.2977,73.1391,73.2537,8100.0
2013-10-18 11:00:00,83.09,83.2,83.07,83.12,7300.0,73.2184,73.3153,73.2008,73.2448,7300.0
2013-10-18 11:30:00,83.14,83.19,83.08,83.09,7500.0,73.2625,73.3065,73.2096,73.2184,7500.0
2013-10-18 12:00:00,83.09,83.22,83.09,83.22,15200.0,73.2184,73.333,73.2184,73.333,15200.0
2013-10-18 12:30:00,83.21,83.3,83.2,83.28,9600.0,73.3241,73.4035,73.3153,73.3858,9600.0
2013-10-18 13:00:00,83.28,83.38,83.28,83.36,14600.0,73.3858,73.474,73.3858,73.4563,14600.0
2013-10-18 13:30:00,83.34,83.48,83.3,83.43,11600.0,73.4387,73.5621,73.4035,73.518,11600.0
2013-10-18 14:00:00,83.44,83.47,83.36,83.46,21200.0,73.5268,73.5533,73.4563,73.5444,21200.0
2013-10-18 14:30:00,83.46,83.55,83.44,83.52,13800.0,73.5444,73.6238,73.5268,73.5973,13800.0
2013-10-18 15:00:00,83.49,83.5,83.36,83.4,13000.0,73.5709,73.5797,73.4563,73.4916,13000.0
2013-10-18 15:30:00,83.4,83.51,83.32,83.49,7800.0,73.4916,73.5885,73.4211,73.5709,7800.0
2013-10-21 09:30:00,83.83,84.13,83.72,84.11,37600.0,73.8705,74.1348,73.7736,74.1172,37600.0
2013-10-21 10:00:00,84.09,84.12,83.9,83.96,27800.0,74.0996,74.126,73.9322,73.985,27800.0
2013-10-21 10:30:00,83.9,83.97,83.88,83.91,16700.0,73.9322,73.9939,73.9145,73.941,16700.0
2013-10-21 11:00:00,83.93,84.02,83.89,83.98,13600.0,73.9586,74.0379,73.9234,74.0027,13600.0
2013-10-21 11:30:00,83.95,84.0,83.89,84.0,16200.0,73.9762,74.0203,73.9234,74.0203,16200.0
2013-10-21 12:00:00,83.99,84.05,83.97,84.03,11300.0,74.0115,74.0644,73.9939,74.0467,11300.0
2013-10-21 12:30:00,84.03,84.09,84.0,84.05,8100.0,74.0467,74.0996,74.0203,74.0644,8100.0
2013-10-21 13:00:00,84.09,84.1,84.0,84.01,13000.0,74.0996,74.1084,74.0203,74.0291,13000.0
2013-10-21 13:30:00,84.02,84.05,84.0,84.04,13800.0,74.0379,74.0644,74.0203,74.0555,13800.0
2013-10-21 14:00:00,84.04,84.04,83.73,83.79,14100.0,74.0555,74.0555,73.7824,73.8352,14100.0
2013-10-21 14:30:00,83.8,83.85,83.76,83.76,12600.0,73.8441,73.8881,73.8088,73.8088,12600.0
2013-10-21 15:00:00,83.75,83.89,83.75,83.79,16700.0,73.8,73.9234,73.8,73.8352,16700.0
2013-10-21 15:30:00,83.79,83.87,83.75,83.87,21500.0,73.8352,73.9057,73.8,73.9057,21500.0
2013-10-22 09:30:00,84.22,84.22,84.0,84.06,16400.0,74.2142,74.2142,74.0203,74.0732,16400.0
2013-10-22 10:00:00,84.11,84.26,84.11,84.14,9300.0,74.1172,74.2494,74.1172,74.1437,9300.0
2013-10-22 10:30:00,84.13,84.19,83.32,83.49,15300.0,74.1348,74.1877,73.4211,73.5709,15300.0
2013-10-22 11:00:00,83.66,83.8,83.51,83.53,15400.0,73.7207,73.8441,73.5885,73.6061,15400.0
2013-10-22 11:30:00,83.53,83.87,83.45,83.87,28000.0,73.6061,73.9057,73.5356,73.9057,28000.0
2013-10-22 12:00:00,83.89,83.91,83.67,83.75,17000.0,73.9234,73.941,73.7295,73.8,17000.0
2013-10-22 12:30:00,83.73,83.73,83.53,83.59,23500.0,73.7824,73.7824,73.6061,73.659,23500.0
2013-10-22 13:00:00,83.6,83.75,83.6,83.71,13100.0,73.6678,73.8,73.6678,73.7647,13100.0
2013-10-22 13:30:00,83.69,83.86,83.63,83.81,9200.0,73.7471,73.8969,73.6942,73.8529,9200.0
2013-10-22 14:00:00,83.83,83.91,83.52,83.6,20400.0,73.8705,73.941,73.5973,73.6678,20400.0
2013-10-22 14:30:00,83.63,83.88,83.63,83.78,18000.0,73.6942,73.9145,73.6942,73.8264,18000.0
2013-10-22 15:00:00,83.77,83.95,83.77,83.89,18800.0,73.8176,73.9762,73.8176,73.9234,18800.0
2013-10-22 15:30:00,83.87,83.87,83.66,83.74,45300.0,73.9057,73.9057,73.7207,73.7912,45300.0
2013-10-23 09:30:00,83.38,83.39,82.84,82.84,22600.0,73.474,73.4828,72.9981,72.9981,22600.0
2013-10-23 10:00:00,82.88,83.16,82.83,82.92,14000.0,73.0334,73.2801,72.9893,73.0686,14000.0
2013-10-23 10:30:00,82.91,83.03,82.76,82.84,7700.0,73.0598,73.1655,72.9276,72.9981,7700.0
2013-10-23 11:00:00,82.88,82.99,82.8,82.91,10600.0,73.0334,73.1303,72.9629,73.0598,10600.0
2013-10-23 11:30:00,82.9,83.05,82.9,83.02,6600.0,73.051,73.1832,73.051,73.1567,6600.0
2013-10-23 12:00:00,83.02,83.02,82.91,82.91,7000.0,73.1567,73.1567,73.0598,73.0598,7000.0
2013-10-23 12:30:00,82.9,83.08,82.9,83.08,5100.0,73.051,73.2096,73.051,73.2096,5100.0
2013-10-23 13:00:00,83.12,83.17,83.04,83.17,8300.0,73.2448,73.2889,73.1743,73.2889,8300.0
2013-10-23 13:30:00,83.16,83.17,83.04,83.08,11500.0,73.2801,73.2889,73.1743,73.2096,11500.0
2013-10-23 14:00:00,83.1,83.13,83.04,83.04,12200.0,73.2272,73.2537,73.1743,73.1743,12200.0
2013-10-23 14:30:00,83.09,83.21,83.05,83.19,19100.0,73.2184,73.3241,73.1832,73.3065,19100.0
2013-10-23 15:00:00,83.19,83.23,83.08,83.1,14000.0,73.3065,73.3418,73.2096,73.2272,14000.0
2013-10-23 15:30:00,83.12,83.18,83.06,83.12,54300.0,73.2448,73.2977,73.192,73.2448,54300.0
2013-10-24 09:30:00,83.15,83.42,83.15,83.39,12500.0,73.2713,73.5092,73.2713,73.4828,12500.0
2013-10-24 10:00:00,83.35,83.46,83.24,83.29,6500.0,73.4475,73.5444,73.3506,73.3946,6500.0
2013-10-24 10:30:00,83.25,83.39,83.25,83.38,9200.0,73.3594,73.4828,73.3594,73.474,9200.0
2013-10-24 11:00:00,83.4,83.58,83.37,83.56,6000.0,73.4916,73.6502,73.4651,73.6326,6000.0
2013-10-24 11:30:00,83.56,83.63,83.53,83.55,7900.0,73.6326,73.6942,73.6061,73.6238,7900.0
2013-10-24 12:00:00,83.52,83.65,83.52,83.59,6100.0,73.5973,73.7119,73.5973,73.659,6100.0
2013-10-24 12:30:00,83.61,83.67,83.5,83.67,5400.0,73.6766,73.7295,73.5797,73.7295,5400.0
2013-10-24 13:00:00,83.66,83.67,83.53,83.62,3400.0,73.7207,73.7295,73.6061,73.6854,3400.0
2013-10-24 13:30:00,83.65,83.65,83.51,83.54,7400.0,73.7119,73.7119,73.5885,73.6149,7400.0
2013-10-24 14:00:00,83.55,83.6,83.53,83.58,6700.0,73.6238,73.6678,73.6061,73.6502,6700.0
2013-10-24 14:30:00,83.6,83.63,83.56,83.61,17400.0,73.6678,73.6942,73.6326,73.6766,17400.0
2013-10-24 15:00:00,83.61,83.62,83.58,83.62,7800.0,73.6766,73.6854,73.6502,73.6854,7800.0
2013-10-24 15:30:00,83.61,83.61,83.48,83.52,35600.0,73.6766,73.6766,73.5621,73.5973,35600.0
2013-10-25 09:30:00,84.16,84.25,84.05,84.25,34900.0,74.1613,74.2406,74.0644,74.2406,34900.0
2013-10-25 10:00:00,84.27,84.27,83.94,83.94,10600.0,74.2582,74.2582,73.9674,73.9674,10600.0
2013-10-25 10:30:00,83.94,83.97,83.85,83.85,5500.0,73.9674,73.9939,73.8881,73.8881,5500.0
2013-10-25 11:00:00,83.86,83.92,83.79,83.83,6900.0,73.8969,73.9498,73.8352,73.8705,6900.0
2013-10-25 11:30:00,83.88,83.88,83.56,83.57,5800.0,73.9145,73.9145,73.6326,73.6414,5800.0
2013-10-25 12:00:00,83.58,83.62,83.5,83.6,4000.0,73.6502,73.6854,73.5797,73.6678,4000.0
2013-10-25 12:30:00,83.6,83.71,83.6,83.69,7900.0,73.6678,73.7647,73.6678,73.7471,7900.0
2013-10-25 13:00:00,83.72,83.79,83.68,83.78,4100.0,73.7736,73.8352,73.7383,73.8264,4100.0
2013-10-25 13:30:00,83.72,83.77,83.7,83.73,11000.0,73.7736,73.8176,73.7559,73.7824,11000.0
2013-10-25 14:00:00,83.74,83.85,83.74,83.81,13100.0,73.7912,73.8881,73.7912,73.8529,13100.0
2013-10-25 14:30:00,83.82,83.82,83.75,83.76,3000.0,73.8617,73.8617,73.8,73.8088,3000.0
2013-10-25 15:00:00,83.76,83.78,83.63,83.65,13000.0,73.8088,73.8264,73.6942,73.7119,13000.0
2013-10-25 15:30:00,83.64,83.73,83.6,83.72,13500.0,73.7031,73.7824,73.6678,73.7736,13500.0
2013-10-28 09:30:00,83.82,83.82,83.58,83.66,8600.0,73.8617,73.8617,73.6502,73.7207,8600.0
2013-10-28 10:00:00,83.65,83.84,83.6,83.7,10300.0,73.7119,73.8793,73.6678,73.7559,10300.0
2013-10-28 10:30:00,83.69,83.69,83.47,83.47,14700.0,73.7471,73.7471,73.5533,73.5533,14700.0
2013-10-28 11:00:00,83.46,83.57,83.44,83.56,6800.0,73.5444,73.6414,73.5268,73.6326,6800.0
2013-10-28 11:30:00,83.61,83.65,83.52,83.61,11900.0,73.6766,73.7119,73.5973,73.6766,11900.0
2013-10-28 12:00:00,83.63,83.75,83.62,83.74,11400.0,73.6942,73.8,73.6854,73.7912,11400.0
2013-10-28 12:30:00,83.77,83.9,83.75,83.85,5700.0,73.8176,73.9322,73.8,73.8881,5700.0
2013-10-28 13:00:00,83.83,83.86,83.82,83.86,4200.0,73.8705,73.8969,73.8617,73.8969,4200.0
2013-10-28 13:30:00,83.85,83.88,83.81,83.84,6900.0,73.8881,73.9145,73.8529,73.8793,6900.0
2013-10-28 14:00:00,83.85,83.95,83.84,83.94,8900.0,73.8881,73.9762,73.8793,73.9674,8900.0
2013-10-28 14:30:00,83.93,83.93,83.88,83.92,7900.0,73.9586,73.9586,73.9145,73.9498,7900.0
2013-10-28 15:00:00,83.9,83.9,83.74,83.78,11000.0,73.9322,73.9322,73.7912,73.8264,11000.0
2013-10-28 15:30:00,83.76,83.81,83.69,83.81,24900.0,73.8088,73.8529,73.7471,73.8529,24900.0
2013-10-29 09:30:00,84.22,84.47,84.11,84.18,30200.0,74.2142,74.4345,74.1172,74.1789,30200.0
2013-10-29 10:00:00,84.19,84.23,83.94,84.12,11500.0,74.1877,74.223,73.9674,74.126,11500.0
2013-10-29 10:30:00,84.14,84.18,83.94,83.97,10200.0,74.1437,74.1789,73.9674,73.9939,10200.0
2013-10-29 11:00:00,83.95,84.11,83.93,84.07,11200.0,73.9762,74.1172,73.9586,74.082,11200.0
2013-10-29 11:30:00,84.04,84.06,83.84,83.98,24900.0,74.0555,74.0732,73.8793,74.0027,24900.0
2013-10-29 12:00:00,83.95,84.23,83.95,84.23,6700.0,73.9762,74.223,73.9762,74.223,6700.0
2013-10-29 12:30:00,84.24,84.34,84.21,84.31,9800.0,74.2318,74.3199,74.2053,74.2935,9800.0
2013-10-29 13:00:00,84.33,84.37,84.19,84.25,8400.0,74.3111,74.3463,74.1877,74.2406,8400.0
2013-10-29 13:30:00,84.26,84.32,84.2,84.27,6600.0,74.2494,74.3023,74.1965,74.2582,6600.0
2013-10-29 14:00:00,84.27,84.34,84.23,84.27,5600.0,74.2582,74.3199,74.223,74.2582,5600.0
2013-10-29 14:30:00,84.29,84.32,84.26,84.32,26800.0,74.2758,74.3023,74.2494,74.3023,26800.0
2013-10-29 15:00:00,84.28,84.3,84.07,84.2,11100.0,74.267,74.2846,74.082,74.1965,11100.0
2013-10-29 15:30:00,84.17,84.24,84.05,84.23,12000.0,74.1701,74.2318,74.0644,74.223,12000.0
2013-10-30 09:30:00,84.41,84.41,84.24,84.32,14100.0,74.3816,74.3816,74.2318,74.3023,14100.0
2013-10-30 10:00:00,84.3,84.3,84.08,84.23,12000.0,74.2846,74.2846,74.0908,74.223,12000.0
2013-10-30 10:30:00,84.21,84.38,84.18,84.31,7000.0,74.2053,74.3551,74.1789,74.2935,7000.0
2013-10-30 11:00:00,84.38,84.42,84.15,84.16,6800.0,74.3551,74.3904,74.1525,74.1613,6800.0
2013-10-30 11:30:00,84.16,84.17,84.0,84.0,8900.0,74.1613,74.1701,74.0203,74.0203,8900.0
2013-10-30 12:00:00,84.04,84.12,83.95,83.95,5100.0,74.0555,74.126,73.9762,73.9762,5100.0
2013-10-30 12:30:00,84.01,84.07,83.93,84.07,5900.0,74.0291,74.082,73.9586,74.082,5900.0
2013-10-30 13:00:00,84.07,84.1,83.95,83.95,13700.0,74.082,74.1084,73.9762,73.9762,13700.0
2013-10-30 13:30:00,83.94,83.99,83.91,83.94,4200.0,73.9674,74.0115,73.941,73.9674,4200.0
2013-10-30 14:00:00,83.95,84.21,83.55,83.7,21100.0,73.9762,74.2053,73.6238,73.7559,21100.0
2013-10-30 14:30:00,83.67,83.8,83.63,83.77,21800.0,73.7295,73.8441,73.6942,73.8176,21800.0
2013-10-30 15:00:00,83.77,83.9,83.71,83.87,16100.0,73.8176,73.9322,73.7647,73.9057,16100.0
2013-10-30 15:30:00,83.86,83.98,83.8,83.83,27100.0,73.8969,74.0027,73.8441,73.8705,27100.0
2013-10-31 09:30:00,83.71,83.94,83.51,83.58,18400.0,73.7647,73.9674,73.5885,73.6502,18400.0
2013-10-31 10:00:00,83.54,83.75,83.5,83.69,12600.0,73.6149,73.8,73.5797,73.7471,12600.0
2013-10-31 10:30:00,83.7,83.9,83.6,83.87,22700.0,73.7559,73.9322,73.6678,73.9057,22700.0
2013-10-31 11:00:00,83.91,84.07,83.87,84.07,10800.0,73.941,74.082,73.9057,74.082,10800.0
2013-10-31 11:30:00,84.09,84.19,84.08,84.1,13200.0,74.0996,74.1877,74.0908,74.1084,13200.0
2013-10-31 12:00:00,84.05,84.16,84.01,84.16,9600.0,74.0644,74.1613,74.0291,74.1613,9600.0
2013-10-31 12:30:00,84.14,84.23,84.04,84.04,8600.0,74.1437,74.223,74.0555,74.0555,8600.0
2013-10-31 13:00:00,84.03,84.11,84.01,84.11,31100.0,74.0467,74.1172,74.0291,74.1172,31100.0
2013-10-31 13:30:00,84.1,84.1,84.0,84.04,7900.0,74.1084,74.1084,74.0203,74.0555,7900.0
2013-10-31 14:00:00,84.05,84.2,84.02,84.2,6000.0,74.0644,74.1965,74.0379,74.1965,6000.0
2013-10-31 14:30:00,84.2,84.21,84.08,84.08,9000.0,74.1965,74.2053,74.0908,74.0908,9000.0
2013-10-31 15:00:00,84.01,84.02,83.82,83.83,8100.0,74.0291,74.0379,73.8617,73.8705,8100.0
2013-10-31 15:30:00,83.84,83.93,83.67,83.67,35900.0,73.8793,73.9586,73.7295,73.7295,35900.0
2013-11-01 09:30:00,84.01,84.22,83.98,84.11,18500.0,74.0291,74.2142,74.0027,74.1172,18500.0
2013-11-01 10:00:00,84.04,84.24,83.81,83.88,20700.0,74.0555,74.2318,73.8529,73.9145,20700.0
2013-11-01 10:30:00,83.89,83.97,83.84,83.9,12400.0,73.9234,73.9939,73.8793,73.9322,12400.0
2013-11-01 11:00:00,83.91,83.91,83.5,83.61,11200.0,73.941,73.941,73.5797,73.6766,11200.0
2013-11-01 11:30:00,83.62,83.68,83.44,83.44,9600.0,73.6854,73.7383,73.5268,73.5268,9600.0
2013-11-01 12:00:00,83.51,83.7,83.47,83.7,5400.0,73.5885,73.7559,73.5533,73.7559,5400.0
2013-11-01 12:30:00,83.66,83.78,83.66,83.68,14900.0,73.7207,73.8264,73.7207,73.7383,14900.0
2013-11-01 13:00:00,83.61,83.69,83.44,83.45,6600.0,73.6766,73.7471,73.5268,73.5356,6600.0
2013-11-01 13:30:00,83.46,83.57,83.39,83.52,5100.0,73.5444,73.6414,73.4828,73.5973,5100.0
2013-11-01 14:00:00,83.56,83.58,83.5,83.5,13400.0,73.6326,73.6502,73.5797,73.5797,13400.0
2013-11-01 14:30:00,83.5,83.59,83.48,83.52,10900.0,73.5797,73.659,73.5621,73.5973,10900.0
2013-11-01 15:00:00,83.54,83.69,83.53,83.69,12800.0,73.6149,73.7471,73.6061,73.7471,12800.0
2013-11-01 15:30:00,83.67,83.78,83.67,83.74,21500.0,73.7295,73.8264,73.7295,73.7912,21500.0
2013-11-04 09:30:00,84.08,84.09,83.67,83.73,31000.0,74.0908,74.0996,73.7295,73.7824,31000.0
2013-11-04 10:00:00,83.76,84.01,83.73,84.01,4700.0,73.8088,74.0291,73.7824,74.0291,4700.0
2013-11-04 10:30:00,84.06,84.07,83.89,83.9,16400.0,74.0732,74.082,73.9234,73.9322,16400.0
2013-11-04 11:00:00,83.8,83.89,83.8,83.87,9400.0,73.8441,73.9234,73.8441,73.9057,9400.0
2013-11-04 11:30:00,83.83,83.94,83.78,83.91,20000.0,73.8705,73.9674,73.8264,73.941,20000.0
2013-11-04 12:00:00,83.9,83.92,83.84,83.87,6500.0,73.9322,73.9498,73.8793,73.9057,6500.0
2013-11-04 12:30:00,83.81,83.88,83.81,83.81,7600.0,73.8529,73.9145,73.8529,73.8529,7600.0
2013-11-04 13:00:00,83.8,83.86,83.74,83.81,49900.0,73.8441,73.8969,73.7912,73.8529,49900.0
2013-11-04 13:30:00,83.85,83.86,83.8,83.83,6200.0,73.8881,73.8969,73.8441,73.8705,6200.0
2013-11-04 14:00:00,83.86,83.91,83.85,83.91,11900.0,73.8969,73.941,73.8881,73.941,11900.0
2013-11-04 14:30:00,83.91,83.98,83.89,83.92,13700.0,73.941,74.0027,73.9234,73.9498,13700.0
2013-11-04 15:00:00,83.92,83.92,83.83,83.9,11100.0,73.9498,73.9498,73.8705,73.9322,11100.0
2013-11-04 15:30:00,83.9,84.03,83.88,84.0,16700.0,73.9322,74.0467,73.9145,74.0203,16700.0
2013-11-05 09:30:00,83.71,83.91,83.61,83.67,33300.0,73.7647,73.941,73.6766,73.7295,33300.0
2013-11-05 10:00:00,83.61,83.8,83.48,83.75,32900.0,73.6766,73.8441,73.5621,73.8,32900.0
2013-11-05 10:30:00,83.74,84.02,83.74,83.99,9200.0,73.7912,74.0379,73.7912,74.0115,9200.0
2013-11-05 11:00:00,83.99,84.0,83.9,83.92,9300.0,74.0115,74.0203,73.9322,73.9498,9300.0
2013-11-05 11:30:00,83.94,84.04,83.9,84.02,21100.0,73.9674,74.0555,73.9322,74.0379,21100.0
2013-11-05 12:00:00,84.01,84.15,83.97,84.13,7200.0,74.0291,74.1525,73.9939,74.1348,7200.0
2013-11-05 12:30:00,84.13,84.18,84.07,84.13,6000.0,74.1348,74.1789,74.082,74.1348,6000.0
2013-11-05 13:00:00,84.18,84.2,84.14,84.16,3500.0,74.1789,74.1965,74.1437,74.1613,3500.0
2013-11-05 13:30:00,84.21,84.21,84.07,84.07,5800.0,74.2053,74.2053,74.082,74.082,5800.0
2013-11-05 14:00:00,84.07,84.21,84.07,84.21,6800.0,74.082,74.2053,74.082,74.2053,6800.0
2013-11-05 14:30:00,84.23,84.27,84.17,84.21,15300.0,74.223,74.2582,74.1701,74.2053,15300.0
2013-11-05 15:00:00,84.23,84.26,84.09,84.15,8800.0,74.223,74.2494,74.0996,74.1525,8800.0
2013-11-05 15:30:00,84.14,84.21,84.05,84.06,16700.0,74.1437,74.2053,74.0644,74.0732,16700.0
2013-11-06 09:30:00,84.56,84.7,84.28,84.65,9900.0,74.5138,74.6371,74.267,74.5931,9900.0
2013-11-06 10:00:00,84.61,84.66,84.44,84.44,22200.0,74.5578,74.6019,74.408,74.408,22200.0
2013-11-06 10:30:00,84.41,84.46,84.33,84.34,16300.0,74.3816,74.4256,74.3111,74.3199,16300.0
2013-11-06 11:00:00,84.34,84.52,84.24,84.52,9300.0,74.3199,74.4785,74.2318,74.4785,9300.0
2013-11-06 11:30:00,84.48,84.59,84.47,84.52,4000.0,74.4433,74.5402,74.4345,74.4785,4000.0
2013-11-06 12:00:00,84.48,84.56,84.47,84.52,5600.0,74.4433,74.5138,74.4345,74.4785,5600.0
2013-11-06 12:30:00,84.49,84.56,84.48,84.49,6600.0,74.4521,74.5138,74.4433,74.4521,6600.0
2013-11-06 13:00:00,84.42,84.61,84.42,84.61,7000.0,74.3904,74.5578,74.3904,74.5578,7000.0
2013-11-06 13:30:00,84.58,84.6,84.47,84.48,6500.0,74.5314,74.549,74.4345,74.4433,6500.0
2013-11-06 14:00:00,84.53,84.54,84.47,84.52,8200.0,74.4873,74.4961,74.4345,74.4785,8200.0
2013-11-06 14:30:00,84.55,84.66,84.55,84.62,15300.0,74.5049,74.6019,74.5049,74.5666,15300.0
2013-11-06 15:00:00,84.62,84.73,84.59,84.66,12300.0,74.5666,74.6636,74.5402,74.6019,12300.0
2013-11-06 15:30:00,84.68,84.71,84.59,84.69,18300.0,74.6195,74.6459,74.5402,74.6283,18300.0
2013-11-07 09:30:00,84.66,84.98,84.56,84.62,55400.0,74.6019,74.8839,74.5138,74.5666,55400.0
2013-11-07 10:00:00,84.62,84.65,84.07,84.26,15000.0,74.5666,74.5931,74.082,74.2494,15000.0
2013-11-07 10:30:00,84.25,84.3,84.02,84.13,16100.0,74.2406,74.2846,74.0379,74.1348,16100.0
2013-11-07 11:00:00,84.13,84.17,83.81,83.88,13100.0,74.1348,74.1701,73.8529,73.9145,13100.0
2013-11-07 11:30:00,83.88,84.05,83.85,84.04,13500.0,73.9145,74.0644,73.8881,74.0555,13500.0
2013-11-07 12:00:00,84.06,84.2,84.05,84.12,13700.0,74.0732,74.1965,74.0644,74.126,13700.0
2013-11-07 12:30:00,84.13,84.21,84.04,84.08,9300.0,74.1348,74.2053,74.0555,74.0908,9300.0
2013-11-07 13:00:00,84.07,84.08,83.86,83.9,8900.0,74.082,74.0908,73.8969,73.9322,8900.0
2013-11-07 13:30:00,83.86,83.92,83.8,83.88,14000.0,73.8969,73.9498,73.8441,73.9145,14000.0
2013-11-07 14:00:00,83.87,83.87,83.68,83.69,10100.0,73.9057,73.9057,73.7383,73.7471,10100.0
2013-11-07 14:30:00,83.69,83.8,83.58,83.76,14100.0,73.7471,73.8441,73.6502,73.8088,14100.0
2013-11-07 15:00:00,83.77,83.77,83.58,83.58,24600.0,73.8176,73.8176,73.6502,73.6502,24600.0
2013-11-07 15:30:00,83.58,83.64,83.45,83.51,24600.0,73.6502,73.7031,73.5356,73.5885,24600.0
2013-11-08 09:30:00,83.57,83.91,83.5,83.54,11200.0,73.6414,73.941,73.5797,73.6149,11200.0
2013-11-08 10:00:00,83.62,84.06,83.62,83.98,13000.0,73.6854,74.0732,73.6854,74.0027,13000.0
2013-11-08 10:30:00,84.0,84.14,83.91,84.01,14800.0,74.0203,74.1437,73.941,74.0291,14800.0
2013-11-08 11:00:00,84.03,84.04,83.93,84.02,11200.0,74.0467,74.0555,73.9586,74.0379,11200.0
2013-11-08 11:30:00,84.05,84.22,84.02,84.18,8400.0,74.0644,74.2142,74.0379,74.1789,8400.0
2013-11-08 12:00:00,84.23,84.25,84.18,84.24,11500.0,74.223,74.2406,74.1789,74.2318,11500.0
2013-11-08 12:30:00,84.23,84.23,84.17,84.21,4200.0,74.223,74.223,74.1701,74.2053,4200.0
2013-11-08 13:00:00,84.21,84.32,84.17,84.32,12800.0,74.2053,74.3023,74.1701,74.3023,12800.0
2013-11-08 13:30:00,84.32,84.32,84.24,84.24,6000.0,74.3023,74.3023,74.2318,74.2318,6000.0
2013-11-08 14:00:00,84.21,84.29,84.2,84.26,11100.0,74.2053,74.2758,74.1965,74.2494,11100.0
2013-11-08 14:30:00,84.24,84.27,84.21,84.27,5700.0,74.2318,74.2582,74.2053,74.2582,5700.0
2013-11-08 15:00:00,84.27,84.28,84.15,84.25,16200.0,74.2582,74.267,74.1525,74.2406,16200.0
2013-11-08 15:30:00,84.23,84.44,84.23,84.42,15500.0,74.223,74.408,74.223,74.3904,15500.0
2013-11-11 09:30:00,84.43,84.53,84.18,84.41,34900.0,74.3992,74.4873,74.1789,74.3816,34900.0
2013-11-11 10:00:00,84.4,84.42,84.22,84.23,5200.0,74.3728,74.3904,74.2142,74.223,5200.0
2013-11-11 10:30:00,84.25,84.31,84.17,84.3,6500.0,74.2406,74.2935,74.1701,74.2846,6500.0
2013-11-11 11:00:00,84.29,84.38,84.11,84.37,6900.0,74.2758,74.3551,74.1172,74.3463,6900.0
2013-11-11 11:30:00,84.38,84.49,84.35,84.46,8300.0,74.3551,74.4521,74.3287,74.4256,8300.0
2013-11-11 12:00:00,84.46,84.48,84.42,84.46,4700.0,74.4256,74.4433,74.3904,74.4256,4700.0
2013-11-11 12:30:00,84.44,84.54,84.44,84.51,5200.0,74.408,74.4961,74.408,74.4697,5200.0
2013-11-11 13:00:00,84.52,84.57,84.49,84.52,9400.0,74.4785,74.5226,74.4521,74.4785,9400.0
2013-11-11 13:30:00,84.53,84.56,84.52,84.52,5700.0,74.4873,74.5138,74.4785,74.4785,5700.0
2013-11-11 14:00:00,84.53,84.56,84.52,84.56,6300.0,74.4873,74.5138,74.4785,74.5138,6300.0
2013-11-11 14:30:00,84.57,84.6,84.54,84.54,4200.0,74.5226,74.549,74.4961,74.4961,4200.0
2013-11-11 15:00:00,84.56,84.62,84.55,84.59,10300.0,74.5138,74.5666,74.5049,74.5402,10300.0
2013-11-11 15:30:00,84.58,84.58,84.46,84.47,22100.0,74.5314,74.5314,74.4256,74.4345,22100.0
2013-11-12 09:30:00,84.35,84.74,84.3,84.74,12300.0,74.3287,74.6724,74.2846,74.6724,12300.0
2013-11-12 10:00:00,84.69,84.88,84.59,84.88,21000.0,74.6283,74.7957,74.5402,74.7957,21000.0
2013-11-12 10:30:00,84.83,84.93,84.75,84.76,6700.0,74.7517,74.8398,74.6812,74.69,6700.0
2013-11-12 11:00:00,84.78,84.79,84.67,84.75,5500.0,74.7076,74.7164,74.6107,74.6812,5500.0
2013-11-12 11:30:00,84.82,84.88,84.6,84.71,4100.0,74.7429,74.7957,74.549,74.6459,4100.0
2013-11-12 12:00:00,84.69,84.69,84.53,84.66,4800.0,74.6283,74.6283,74.4873,74.6019,4800.0
2013-11-12 12:30:00,84.65,84.76,84.65,84.7,5700.0,74.5931,74.69,74.5931,74.6371,5700.0
2013-11-12 13:00:00,84.7,84.75,84.64,84.73,4000.0,74.6371,74.6812,74.5843,74.6636,4000.0
2013-11-12 13:30:00,84.67,84.67,84.52,84.63,6500.0,74.6107,74.6107,74.4785,74.5754,6500.0
2013-11-12 14:00:00,84.62,84.7,84.6,84.6,5600.0,74.5666,74.6371,74.549,74.549,5600.0
2013-11-12 14:30:00,84.59,84.82,84.58,84.82,7600.0,74.5402,74.7429,74.5314,74.7429,7600.0
2013-11-12 15:00:00,84.86,84.86,84.76,84.79,9700.0,74.7781,74.7781,74.69,74.7164,9700.0
2013-11-12 15:30:00,84.75,84.84,84.73,84.82,18100.0,74.6812,74.7605,74.6636,74.7429,18100.0
2013-11-13 09:30:00,84.38,84.72,84.38,84.65,16800.0,74.3551,74.6548,74.3551,74.5931,16800.0
2013-11-13 10:00:00,84.78,84.86,84.68,84.85,4000.0,74.7076,74.7781,74.6195,74.7693,4000.0
2013-11-13 10:30:00,84.85,84.92,84.82,84.91,8300.0,74.7693,74.831,74.7429,74.8222,8300.0
2013-11-13 11:00:00,84.9,84.93,84.82,84.91,9500.0,74.8134,74.8398,74.7429,74.8222,9500.0
2013-11-13 11:30:00,84.96,84.97,84.85,84.9,6900.0,74.8662,74.875,74.7693,74.8134,6900.0
2013-11-13 12:00:00,84.93,85.23,84.88,85.2,15400.0,74.8398,75.1042,74.7957,75.0777,15400.0
2013-11-13 12:30:00,85.21,85.32,85.2,85.29,12000.0,75.0865,75.1835,75.0777,75.157,12000.0
2013-11-13 13:00:00,85.29,85.3,85.21,85.29,7000.0,75.157,75.1658,75.0865,75.157,7000.0
2013-11-13 13:30:00,85.37,85.46,85.35,85.38,29100.0,75.2275,75.3068,75.2099,75.2363,29100.0
2013-11-13 14:00:00,85.36,85.41,85.31,85.35,4700.0,75.2187,75.2628,75.1747,75.2099,4700.0
2013-11-13 14:30:00,85.35,85.38,85.32,85.37,18600.0,75.2099,75.2363,75.1835,75.2275,18600.0
2013-11-13 15:00:00,85.38,85.48,85.37,85.46,15600.0,75.2363,75.3245,75.2275,75.3068,15600.0
2013-11-13 15:30:00,85.45,85.75,85.43,85.75,19100.0,75.298,75.5624,75.2804,75.5624,19100.0
2013-11-14 09:30:00,85.26,85.28,85.1,85.22,26800.0,75.1306,75.1482,74.9896,75.0953,26800.0
2013-11-14 10:00:00,85.2,85.21,84.99,85.09,9800.0,75.0777,75.0865,74.8927,74.9808,9800.0
2013-11-14 10:30:00,85.14,85.38,85.13,85.27,8100.0,75.0249,75.2363,75.016,75.1394,8100.0
2013-11-14 11:00:00,85.28,85.49,85.26,85.41,9400.0,75.1482,75.3333,75.1306,75.2628,9400.0
2013-11-14 11:30:00,85.39,85.41,85.29,85.33,6400.0,75.2452,75.2628,75.157,75.1923,6400.0
2013-11-14 12:00:00,85.3,85.3,85.22,85.28,5200.0,75.1658,75.1658,75.0953,75.1482,5200.0
2013-11-14 12:30:00,85.28,85.31,85.26,85.28,20800.0,75.1482,75.1747,75.1306,75.1482,20800.0
2013-11-14 13:00:00,85.27,85.34,85.25,85.31,20100.0,75.1394,75.2011,75.1218,75.1747,20100.0
2013-11-14 13:30:00,85.29,85.38,85.26,85.38,6600.0,75.157,75.2363,75.1306,75.2363,6600.0
2013-11-14 14:00:00,85.38,85.46,85.35,85.46,5200.0,75.2363,75.3068,75.2099,75.3068,5200.0
2013-11-14 14:30:00,85.44,85.45,85.4,85.4,9700.0,75.2892,75.298,75.254,75.254,9700.0
2013-11-14 15:00:00,85.39,85.49,85.38,85.42,19600.0,75.2452,75.3333,75.2363,75.2716,19600.0
2013-11-14 15:30:00,85.46,85.51,85.41,85.45,19300.0,75.3068,75.3509,75.2628,75.298,19300.0
2013-11-15 09:30:00,85.5,85.59,85.4,85.5,18400.0,75.3421,75.4214,75.254,75.3421,18400.0
2013-11-15 10:00:00,85.59,85.61,85.48,85.51,14200.0,75.4214,75.439,75.3245,75.3509,14200.0
2013-11-15 10:30:00,85.51,85.59,85.48,85.54,29700.0,75.3509,75.4214,75.3245,75.3773,29700.0
2013-11-15 11:00:00,85.59,85.63,85.55,85.56,12400.0,75.4214,75.4566,75.3861,75.395,12400.0
2013-11-15 11:30:00,85.55,85.57,85.48,85.52,7600.0,75.3861,75.4038,75.3245,75.3597,7600.0
2013-11-15 12:00:00,85.47,85.59,85.47,85.55,6800.0,75.3156,75.4214,75.3156,75.3861,6800.0
2013-11-15 12:30:00,85.53,85.57,85.52,85.56,2200.0,75.3685,75.4038,75.3597,75.395,2200.0
2013-11-15 13:00:00,85.51,85.68,85.51,85.67,7900.0,75.3509,75.5007,75.3509,75.4919,7900.0
2013-11-15 13:30:00,85.65,85.68,85.58,85.58,8300.0,75.4743,75.5007,75.4126,75.4126,8300.0
2013-11-15 14:00:00,85.6,85.68,85.59,85.66,7600.0,75.4302,75.5007,75.4214,75.4831,7600.0
2013-11-15 14:30:00,85.68,85.68,85.63,85.64,13300.0,75.5007,75.5007,75.4566,75.4654,13300.0
2013-11-15 15:00:00,85.65,85.73,85.63,85.72,12100.0,75.4743,75.5448,75.4566,75.5359,12100.0
2013-11-15 15:30:00,85.73,85.75,85.65,85.75,21200.0,75.5448,75.5624,75.4743,75.5624,21200.0
2013-11-18 09:30:00,85.78,85.86,85.57,85.58,25900.0,75.5888,75.6593,75.4038,75.4126,25900.0
2013-11-18 10:00:00,85.57,85.65,85.46,85.6,9300.0,75.4038,75.4743,75.3068,75.4302,9300.0
2013-11-18 10:30:00,85.61,85.72,85.57,85.71,7600.0,75.439,75.5359,75.4038,75.5271,7600.0
2013-11-18 11:00:00,85.72,85.77,85.69,85.71,9400.0,75.5359,75.58,75.5095,75.5271,9400.0
2013-11-18 11:30:00,85.7,85.71,85.57,85.62,7700.0,75.5183,75.5271,75.4038,75.4478,7700.0
2013-11-18 12:00:00,85.63,85.7,85.59,85.7,4600.0,75.4566,75.5183,75.4214,75.5183,4600.0
2013-11-18 12:30:00,85.71,85.73,85.6,85.63,7100.0,75.5271,75.5448,75.4302,75.4566,7100.0
2013-11-18 13:00:00,85.62,85.66,85.58,85.66,11500.0,75.4478,75.4831,75.4126,75.4831,11500.0
2013-11-18 13:30:00,85.64,85.67,85.6,85.63,7900.0,75.4654,75.4919,75.4302,75.4566,7900.0
2013-11-18 14:00:00,85.61,85.71,85.61,85.7,8800.0,75.439,75.5271,75.439,75.5183,8800.0
2013-11-18 14:30:00,85.69,85.69,85.41,85.44,19400.0,75.5095,75.5095,75.2628,75.2892,19400.0
2013-11-18 15:00:00,85.4,85.4,84.92,85.01,33000.0,75.254,75.254,74.831,74.9103,33000.0
2013-11-18 15:30:00,85.01,85.04,84.88,85.0,63400.0,74.9103,74.9367,74.7957,74.9015,63400.0
2013-11-19 09:30:00,85.0,85.24,84.9,85.22,9200.0,74.9015,75.113,74.8134,75.0953,9200.0
2013-11-19 10:00:00,85.23,85.38,85.14,85.14,6900.0,75.1042,75.2363,75.0249,75.0249,6900.0
2013-11-19 10:30:00,85.09,85.24,85.07,85.12,15700.0,74.9808,75.113,74.9632,75.0072,15700.0
2013-11-19 11:00:00,85.12,85.14,84.94,84.98,10000.0,75.0072,75.0249,74.8486,74.8839,10000.0
2013-11-19 11:30:00,84.98,85.03,84.86,85.03,10900.0,74.8839,74.9279,74.7781,74.9279,10900.0
2013-11-19 12:00:00,85.01,85.14,84.95,85.12,10300.0,74.9103,75.0249,74.8574,75.0072,10300.0
2013-11-19 12:30:00,85.07,85.13,84.85,84.85,14400.0,74.9632,75.016,74.7693,74.7693,14400.0
2013-11-19 13:00:00,84.84,84.85,84.65,84.65,30900.0,74.7605,74.7693,74.5931,74.5931,30900.0
2013-11-19 13:30:00,84.6,84.71,84.54,84.54,24000.0,74.549,74.6459,74.4961,74.4961,24000.0
2013-11-19 14:00:00,84.65,84.65,84.5,84.51,28200.0,74.5931,74.5931,74.4609,74.4697,28200.0
2013-11-19 14:30:00,84.51,84.78,84.5,84.69,16000.0,74.4697,74.7076,74.4609,74.6283,16000.0
2013-11-19 15:00:00,84.68,84.85,84.68,84.75,18000.0,74.6195,74.7693,74.6195,74.6812,18000.0
2013-11-19 15:30:00,84.74,84.75,84.56,84.61,54500.0,74.6724,74.6812,74.5138,74.5578,54500.0
2013-11-20 09:30:00,84.86,85.01,84.69,84.81,25800.0,74.7781,74.9103,74.6283,74.7341,25800.0
2013-11-20 10:00:00,84.79,85.11,84.71,84.93,11500.0,74.7164,74.9984,74.6459,74.8398,11500.0
2013-11-20 10:30:00,85.01,85.01,84.73,84.99,17100.0,74.9103,74.9103,74.6636,74.8927,17100.0
2013-11-20 11:00:00,84.99,85.04,84.85,84.94,22200.0,74.8927,74.9367,74.7693,74.8486,22200.0
2013-11-20 11:30:00,85.01,85.01,84.92,84.95,6100.0,74.9103,74.9103,74.831,74.8574,6100.0
2013-11-20 12:00:00,84.95,85.03,84.95,84.99,2400.0,74.8574,74.9279,74.8574,74.8927,2400.0
2013-11-20 12:30:00,84.91,84.91,84.83,84.87,7100.0,74.8222,74.8222,74.7517,74.7869,7100.0
2013-11-20 13:00:00,84.88,84.9,84.77,84.81,7700.0,74.7957,74.8134,74.6988,74.7341,7700.0
2013-11-20 13:30:00,84.83,84.91,84.83,84.87,22500.0,74.7517,74.8222,74.7517,74.7869,22500.0
2013-11-20 14:00:00,84.86,84.87,84.49,84.67,47700.0,74.7781,74.7869,74.4521,74.6107,47700.0
2013-11-20 14:30:00,84.62,84.67,84.43,84.5,7200.0,74.5666,74.6107,74.3992,74.4609,7200.0
2013-11-20 15:00:00,84.49,84.5,84.25,84.37,30700.0,74.4521,74.4609,74.2406,74.3463,30700.0
2013-11-20 15:30:00,84.38,84.46,84.29,84.39,17500.0,74.3551,74.4256,74.2758,74.364,17500.0
2013-11-21 09:30:00,84.73,84.96,84.64,84.96,19700.0,74.6636,74.8662,74.5843,74.8662,19700.0
2013-11-21 10:00:00,84.93,84.99,84.87,84.93,18500.0,74.8398,74.8927,74.7869,74.8398,18500.0
2013-11-21 10:30:00,84.94,85.03,84.94,84.97,5000.0,74.8486,74.9279,74.8486,74.875,5000.0
2013-11-21 11:00:00,84.99,85.02,84.9,84.99,6000.0,74.8927,74.9191,74.8134,74.8927,6000.0
2013-11-21 11:30:00,85.0,85.06,84.96,85.01,6100.0,74.9015,74.9544,74.8662,74.9103,6100.0
2013-11-21 12:00:00,85.0,85.05,84.93,85.05,6700.0,74.9015,74.9455,74.8398,74.9455,6700.0
2013-11-21 12:30:00,85.05,85.07,84.92,84.93,12800.0,74.9455,74.9632,74.831,74.8398,12800.0
2013-11-21 13:00:00,84.93,85.05,84.93,85.02,6500.0,74.8398,74.9455,74.8398,74.9191,6500.0
2013-11-21 13:30:00,85.04,85.17,85.01,85.16,8400.0,74.9367,75.0513,74.9103,75.0425,8400.0
2013-11-21 14:00:00,85.17,85.24,85.14,85.19,9200.0,75.0513,75.113,75.0249,75.0689,9200.0
2013-11-21 14:30:00,85.17,85.35,85.16,85.32,16600.0,75.0513,75.2099,75.0425,75.1835,16600.0
2013-11-21 15:00:00,85.31,85.36,85.3,85.34,16600.0,75.1747,75.2187,75.1658,75.2011,16600.0
2013-11-21 15:30:00,85.33,85.38,85.27,85.35,9500.0,75.1923,75.2363,75.1394,75.2099,9500.0
2013-11-22 09:30:00,85.32,85.32,85.16,85.24,29800.0,75.1835,75.1835,75.0425,75.113,29800.0
2013-11-22 10:00:00,85.24,85.37,85.12,85.27,14500.0,75.113,75.2275,75.0072,75.1394,14500.0
2013-11-22 10:30:00,85.27,85.36,85.25,85.28,10800.0,75.1394,75.2187,75.1218,75.1482,10800.0
2013-11-22 11:00:00,85.25,85.3,85.19,85.19,14100.0,75.1218,75.1658,75.0689,75.0689,14100.0
2013-11-22 11:30:00,85.19,85.31,85.16,85.3,17300.0,75.0689,75.1747,75.0425,75.1658,17300.0
2013-11-22 12:00:00,85.32,85.32,85.24,85.27,8400.0,75.1835,75.1835,75.113,75.1394,8400.0
2013-11-22 12:30:00,85.29,85.31,85.27,85.3,5300.0,75.157,75.1747,75.1394,75.1658,5300.0
2013-11-22 13:00:00,85.3,85.3,85.26,85.27,13600.0,75.1658,75.1658,75.1306,75.1394,13600.0
2013-11-22 13:30:00,85.26,85.26,85.14,85.14,9900.0,75.1306,75.1306,75.0249,75.0249,9900.0
2013-11-22 14:00:00,85.15,85.24,85.11,85.23,13200.0,75.0337,75.113,74.9984,75.1042,13200.0
2013-11-22 14:30:00,85.25,85.27,85.2,85.21,10800.0,75.1218,75.1394,75.0777,75.0865,10800.0
2013-11-22 15:00:00,85.2,85.25,85.19,85.2,17900.0,75.0777,75.1218,75.0689,75.0777,17900.0
2013-11-22 15:30:00,85.17,85.24,85.15,85.24,15900.0,75.0513,75.113,75.0337,75.113,15900.0
2013-11-25 09:30:00,85.45,85.45,85.0,85.0,35500.0,75.298,75.298,74.9015,74.9015,35500.0
2013-11-25 10:00:00,85.0,85.0,84.84,84.89,31700.0,74.9015,74.9015,74.7605,74.8046,31700.0
2013-11-25 10:30:00,84.92,85.08,84.88,84.97,38600.0,74.831,74.972,74.7957,74.875,38600.0
2013-11-25 11:00:00,84.96,85.04,84.95,85.01,21700.0,74.8662,74.9367,74.8574,74.9103,21700.0
2013-11-25 11:30:00,85.02,85.07,85.0,85.06,35600.0,74.9191,74.9632,74.9015,74.9544,35600.0
2013-11-25 12:00:00,85.04,85.1,85.01,85.08,28200.0,74.9367,74.9896,74.9103,74.972,28200.0
2013-11-25 12:30:00,85.09,85.11,85.04,85.06,28200.0,74.9808,74.9984,74.9367,74.9544,28200.0
2013-11-25 13:00:00,85.04,85.1,85.02,85.09,22000.0,74.9367,74.9896,74.9191,74.9808,22000.0
2013-11-25 13:30:00,85.09,85.22,85.09,85.2,20600.0,74.9808,75.0953,74.9808,75.0777,20600.0
2013-11-25 14:00:00,85.21,85.25,85.18,85.24,58600.0,75.0865,75.1218,75.0601,75.113,58600.0
2013-11-25 14:30:00,85.22,85.29,85.21,85.22,23300.0,75.0953,75.157,75.0865,75.0953,23300.0
2013-11-25 15:00:00,85.21,85.24,85.04,85.1,21100.0,75.0865,75.113,74.9367,74.9896,21100.0
2013-11-25 15:30:00,85.09,85.13,85.0,85.05,28000.0,74.9808,75.016,74.9015,74.9455,28000.0
2013-11-26 09:30:00,85.06,85.24,85.0,85.04,26800.0,74.9544,75.113,74.9015,74.9367,26800.0
2013-11-26 10:00:00,85.08,85.25,84.97,85.25,15900.0,74.972,75.1218,74.875,75.1218,15900.0
2013-11-26 10:30:00,85.28,85.31,85.21,85.27,16400.0,75.1482,75.1747,75.0865,75.1394,16400.0
2013-11-26 11:00:00,85.35,85.41,85.33,85.36,19200.0,75.2099,75.2628,75.1923,75.2187,19200.0
2013-11-26 11:30:00,85.35,85.44,85.33,85.37,11600.0,75.2099,75.2892,75.1923,75.2275,11600.0
2013-11-26 12:00:00,85.33,85.54,85.33,85.5,14400.0,75.1923,75.3773,75.1923,75.3421,14400.0
2013-11-26 12:30:00,85.48,85.58,85.45,85.55,4000.0,75.3245,75.4126,75.298,75.3861,4000.0
2013-11-26 13:00:00,85.55,85.62,85.53,85.6,23100.0,75.3861,75.4478,75.3685,75.4302,23100.0
2013-11-26 13:30:00,85.57,85.66,85.57,85.63,4600.0,75.4038,75.4831,75.4038,75.4566,4600.0
2013-11-26 14:00:00,85.63,85.66,85.57,85.64,9300.0,75.4566,75.4831,75.4038,75.4654,9300.0
2013-11-26 14:30:00,85.64,85.71,85.62,85.7,15300.0,75.4654,75.5271,75.4478,75.5183,15300.0
2013-11-26 15:00:00,85.64,85.74,85.63,85.71,10400.0,75.4654,75.5536,75.4566,75.5271,10400.0
2013-11-26 15:30:00,85.72,85.74,85.51,85.55,14700.0,75.5359,75.5536,75.3509,75.3861,14700.0
2013-11-27 09:30:00,85.81,86.08,85.76,86.06,16500.0,75.6153,75.8532,75.5712,75.8356,16500.0
2013-11-27 10:00:00,86.06,86.12,86.0,86.08,5900.0,75.8356,75.8884,75.7827,75.8532,5900.0
2013-11-27 10:30:00,86.09,86.15,86.05,86.07,12700.0,75.862,75.9149,75.8267,75.8444,12700.0
2013-11-27 11:00:00,86.09,86.18,86.06,86.17,8300.0,75.862,75.9413,75.8356,75.9325,8300.0
2013-11-27 11:30:00,86.21,86.22,86.11,86.11,25000.0,75.9677,75.9765,75.8796,75.8796,25000.0
2013-11-27 12:00:00,86.09,86.13,86.07,86.11,8300.0,75.862,75.8972,75.8444,75.8796,8300.0
2013-11-27 12:30:00,86.16,86.16,86.04,86.04,6800.0,75.9237,75.9237,75.8179,75.8179,6800.0
2013-11-27 13:00:00,86.04,86.06,85.99,86.05,11700.0,75.8179,75.8356,75.7739,75.8267,11700.0
2013-11-27 13:30:00,86.06,86.09,86.03,86.07,7200.0,75.8356,75.862,75.8091,75.8444,7200.0
2013-11-27 14:00:00,86.07,86.18,86.07,86.18,6400.0,75.8444,75.9413,75.8444,75.9413,6400.0
2013-11-27 14:30:00,86.2,86.26,86.19,86.24,9200.0,75.9589,76.0118,75.9501,75.9942,9200.0
2013-11-27 15:00:00,86.24,86.26,86.19,86.22,8800.0,75.9942,76.0118,75.9501,75.9765,8800.0
2013-11-27 15:30:00,86.24,86.29,86.2,86.27,18100.0,75.9942,76.0382,75.9589,76.0206,18100.0
2013-11-29 09:30:00,86.57,86.63,86.48,86.63,82700.0,76.285,76.3378,76.2057,76.3378,82700.0
2013-11-29 10:00:00,86.61,86.72,86.56,86.7,16700.0,76.3202,76.4171,76.2761,76.3995,16700.0
2013-11-29 10:30:00,86.71,86.73,86.64,86.68,9400.0,76.4083,76.426,76.3466,76.3819,9400.0
2013-11-29 11:00:00,86.7,86.83,86.67,86.78,10900.0,76.3995,76.5141,76.3731,76.47,10900.0
2013-11-29 11:30:00,86.77,86.87,86.75,86.79,10200.0,76.4612,76.5493,76.4436,76.4788,10200.0
2013-11-29 12:00:00,86.77,86.81,86.77,86.81,11000.0,76.4612,76.4964,76.4612,76.4964,11000.0
2013-11-29 12:30:00,86.81,86.81,86.6,86.66,23900.0,76.4964,76.4964,76.3114,76.3643,23900.0
2013-12-02 09:30:00,86.82,86.85,86.5,86.5,54200.0,76.5053,76.5317,76.2233,76.2233,54200.0
2013-12-02 10:00:00,86.52,86.72,86.46,86.64,12800.0,76.2409,76.4171,76.188,76.3466,12800.0
2013-12-02 10:30:00,86.67,86.67,86.51,86.66,14100.0,76.3731,76.3731,76.2321,76.3643,14100.0
2013-12-02 11:00:00,86.66,86.69,86.51,86.51,15000.0,76.3643,76.3907,76.2321,76.2321,15000.0
2013-12-02 11:30:00,86.54,86.59,86.42,86.55,18900.0,76.2585,76.3026,76.1528,76.2673,18900.0
2013-12-02 12:00:00,86.55,86.67,86.55,86.66,8800.0,76.2673,76.3731,76.2673,76.3643,8800.0
2013-12-02 12:30:00,86.66,86.66,86.59,86.61,5000.0,76.3643,76.3643,76.3026,76.3202,5000.0
2013-12-02 13:00:00,86.62,86.62,86.48,86.48,20900.0,76.329,76.329,76.2057,76.2057,20900.0
2013-12-02 13:30:00,86.46,86.53,86.43,86.51,8300.0,76.188,76.2497,76.1616,76.2321,8300.0
2013-12-02 14:00:00,86.49,86.49,86.3,86.33,10100.0,76.2145,76.2145,76.047,76.0735,10100.0
2013-12-02 14:30:00,86.37,86.45,86.27,86.45,14600.0,76.1087,76.1792,76.0206,76.1792,14600.0
2013-12-02 15:00:00,86.45,86.49,86.3,86.31,27500.0,76.1792,76.2145,76.047,76.0558,27500.0
2013-12-02 15:30:00,86.29,86.3,86.14,86.22,13200.0,76.0382,76.047,75.906,75.9765,13200.0
2013-12-03 09:30:00,86.22,86.41,86.18,86.41,10200.0,75.9765,76.144,75.9413,76.144,10200.0
2013-12-03 10:00:00,86.45,86.58,86.38,86.47,11200.0,76.1792,76.2938,76.1175,76.1968,11200.0
2013-12-03 10:30:00,86.48,86.6,86.48,86.54,5300.0,76.2057,76.3114,76.2057,76.2585,5300.0
2013-12-03 11:00:00,86.51,86.6,86.42,86.43,6800.0,76.2321,76.3114,76.1528,76.1616,6800.0
2013-12-03 11:30:00,86.39,86.42,86.19,86.28,6500.0,76.1263,76.1528,75.9501,76.0294,6500.0
2013-12-03 12:00:00,86.27,86.34,86.23,86.26,5800.0,76.0206,76.0823,75.9854,76.0118,5800.0
2013-12-03 12:30:00,86.24,86.34,86.24,86.34,8800.0,75.9942,76.0823,75.9942,76.0823,8800.0
2013-12-03 13:00:00,86.32,86.33,86.13,86.13,11400.0,76.0647,76.0735,75.8972,75.8972,11400.0
2013-12-03 13:30:00,86.17,86.22,86.09,86.16,18700.0,75.9325,75.9765,75.862,75.9237,18700.0
2013-12-03 14:00:00,86.16,86.22,86.11,86.18,8800.0,75.9237,75.9765,75.8796,75.9413,8800.0
2013-12-03 14:30:00,86.18,86.35,86.18,86.35,16100.0,75.9413,76.0911,75.9413,76.0911,16100.0
2013-12-03 15:00:00,86.34,86.34,86.17,86.19,11700.0,76.0823,76.0823,75.9325,75.9501,11700.0
2013-12-03 15:30:00,86.18,86.43,86.18,86.43,14600.0,75.9413,76.1616,75.9413,76.1616,14600.0
2013-12-04 09:30:00,86.13,86.44,86.06,86.39,33500.0,75.8972,76.1704,75.8356,76.1263,33500.0
2013-12-04 10:00:00,86.39,86.78,86.39,86.74,13400.0,76.1263,76.47,76.1263,76.4348,13400.0
2013-12-04 10:30:00,86.74,86.92,86.74,86.87,18100.0,76.4348,76.5934,76.4348,76.5493,18100.0
2013-12-04 11:00:00,86.88,86.88,86.71,86.71,11000.0,76.5581,76.5581,76.4083,76.4083,11000.0
2013-12-04 11:30:00,86.72,86.73,86.67,86.7,11800.0,76.4171,76.426,76.3731,76.3995,11800.0
2013-12-04 12:00:00,86.67,86.67,86.42,86.42,9000.0,76.3731,76.3731,76.1528,76.1528,9000.0
2013-12-04 12:30:00,86.44,86.6,86.43,86.55,10400.0,76.1704,76.3114,76.1616,76.2673,10400.0
2013-12-04 13:00:00,86.54,86.61,86.21,86.26,17900.0,76.2585,76.3202,75.9677,76.0118,17900.0
2013-12-04 13:30:00,86.11,86.21,85.97,86.14,12100.0,75.8796,75.9677,75.7562,75.906,12100.0
2013-12-04 14:00:00,86.14,86.41,86.14,86.37,8900.0,75.906,76.144,75.906,76.1087,8900.0
2013-12-04 14:30:00,86.38,86.51,86.38,86.51,10300.0,76.1175,76.2321,76.1175,76.2321,10300.0
2013-12-04 15:00:00,86.48,86.66,86.38,86.63,16000.0,76.2057,76.3643,76.1175,76.3378,16000.0
2013-12-04 15:30:00,86.62,86.82,86.62,86.65,17900.0,76.329,76.5053,76.329,76.3555,17900.0
2013-12-05 09:30:00,86.69,86.9,86.6,86.77,7700.0,76.3907,76.5758,76.3114,76.4612,7700.0
2013-12-05 10:00:00,86.77,86.89,86.59,86.64,12000.0,76.4612,76.5669,76.3026,76.3466,12000.0
2013-12-05 10:30:00,86.6,86.78,86.57,86.61,10900.0,76.3114,76.47,76.285,76.3202,10900.0
2013-12-05 11:00:00,86.59,86.66,86.54,86.59,10100.0,76.3026,76.3643,76.2585,76.3026,10100.0
2013-12-05 11:30:00,86.51,86.52,86.41,86.5,8200.0,76.2321,76.2409,76.144,76.2233,8200.0
2013-12-05 12:00:00,86.51,86.71,86.51,86.64,7600.0,76.2321,76.4083,76.2321,76.3466,7600.0
2013-12-05 12:30:00,86.65,86.79,86.63,86.74,7700.0,76.3555,76.4788,76.3378,76.4348,7700.0
2013-12-05 13:00:00,86.75,86.77,86.64,86.65,8600.0,76.4436,76.4612,76.3466,76.3555,8600.0
2013-12-05 13:30:00,86.68,86.73,86.59,86.65,11400.0,76.3819,76.426,76.3026,76.3555,11400.0
2013-12-05 14:00:00,86.66,86.72,86.51,86.59,7200.0,76.3643,76.4171,76.2321,76.3026,7200.0
2013-12-05 14:30:00,86.59,86.65,86.45,86.47,10900.0,76.3026,76.3555,76.1792,76.1968,10900.0
2013-12-05 15:00:00,86.42,86.59,86.42,86.56,9200.0,76.1528,76.3026,76.1528,76.2761,9200.0
2013-12-05 15:30:00,86.56,86.73,86.51,86.57,10400.0,76.2761,76.426,76.2321,76.285,10400.0
2013-12-06 09:30:00,87.13,87.28,87.08,87.19,13300.0,76.7784,76.9106,76.7344,76.8313,13300.0
2013-12-06 10:00:00,87.23,87.26,87.04,87.05,8600.0,76.8665,76.893,76.6991,76.7079,8600.0
2013-12-06 10:30:00,87.0,87.04,86.82,86.99,9500.0,76.6639,76.6991,76.5053,76.6551,9500.0
2013-12-06 11:00:00,86.99,87.16,86.97,87.08,9800.0,76.6551,76.8049,76.6374,76.7344,9800.0
2013-12-06 11:30:00,87.12,87.25,87.12,87.24,12900.0,76.7696,76.8842,76.7696,76.8754,12900.0
2013-12-06 12:00:00,87.24,87.26,87.2,87.24,7400.0,76.8754,76.893,76.8401,76.8754,7400.0
2013-12-06 12:30:00,87.25,87.33,87.22,87.3,8700.0,76.8842,76.9547,76.8577,76.9282,8700.0
2013-12-06 13:00:00,87.3,87.32,87.18,87.21,4800.0,76.9282,76.9459,76.8225,76.8489,4800.0
2013-12-06 13:30:00,87.19,87.3,87.19,87.22,5300.0,76.8313,76.9282,76.8313,76.8577,5300.0
2013-12-06 14:00:00,87.25,87.3,87.22,87.25,6600.0,76.8842,76.9282,76.8577,76.8842,6600.0
2013-12-06 14:30:00,87.25,87.25,87.16,87.19,9700.0,76.8842,76.8842,76.8049,76.8313,9700.0
2013-12-06 15:00:00,87.21,87.23,87.12,87.12,16000.0,76.8489,76.8665,76.7696,76.7696,16000.0
2013-12-06 15:30:00,87.18,87.18,87.06,87.17,16300.0,76.8225,76.8225,76.7167,76.8137,16300.0
2013-12-09 09:30:00,87.5,87.57,87.18,87.57,29200.0,77.1045,77.1662,76.8225,77.1662,29200.0
2013-12-09 10:00:00,87.57,87.59,87.34,87.34,26000.0,77.1662,77.1838,76.9635,76.9635,26000.0
2013-12-09 10:30:00,87.35,87.51,87.29,87.49,24700.0,76.9723,77.1133,76.9194,77.0957,24700.0
2013-12-09 11:00:00,87.5,87.57,87.47,87.49,15500.0,77.1045,77.1662,77.078,77.0957,15500.0
2013-12-09 11:30:00,87.48,87.54,87.38,87.39,17900.0,77.0868,77.1397,76.9987,77.0075,17900.0
2013-12-09 12:00:00,87.38,87.44,87.33,87.37,22300.0,76.9987,77.0516,76.9547,76.9899,22300.0
2013-12-09 12:30:00,87.38,87.47,87.35,87.43,15100.0,76.9987,77.078,76.9723,77.0428,15100.0
2013-12-09 13:00:00,87.45,87.53,87.42,87.5,14400.0,77.0604,77.1309,77.034,77.1045,14400.0
2013-12-09 13:30:00,87.5,87.56,87.47,87.48,18400.0,77.1045,77.1573,77.078,77.0868,18400.0
2013-12-09 14:00:00,87.48,87.51,87.38,87.44,15300.0,77.0868,77.1133,76.9987,77.0516,15300.0
2013-12-09 14:30:00,87.47,87.51,87.41,87.44,15700.0,77.078,77.1133,77.0252,77.0516,15700.0
2013-12-09 15:00:00,87.45,87.47,87.32,87.32,14400.0,77.0604,77.078,76.9459,76.9459,14400.0
2013-12-09 15:30:00,87.31,87.43,87.31,87.4,22800.0,76.937,77.0428,76.937,77.0164,22800.0
2013-12-10 09:30:00,87.2,87.36,87.12,87.26,23100.0,76.8401,76.9811,76.7696,76.893,23100.0
2013-12-10 10:00:00,87.22,87.37,87.2,87.36,21800.0,76.8577,76.9899,76.8401,76.9811,21800.0
2013-12-10 10:30:00,87.38,87.5,87.38,87.42,15900.0,76.9987,77.1045,76.9987,77.034,15900.0
2013-12-10 11:00:00,87.36,87.41,87.26,87.35,12700.0,76.9811,77.0252,76.893,76.9723,12700.0
2013-12-10 11:30:00,87.27,87.34,87.2,87.2,13000.0,76.9018,76.9635,76.8401,76.8401,13000.0
2013-12-10 12:00:00,87.2,87.37,87.12,87.34,16600.0,76.8401,76.9899,76.7696,76.9635,16600.0
2013-12-10 12:30:00,87.36,87.48,87.32,87.48,11000.0,76.9811,77.0868,76.9459,77.0868,11000.0
2013-12-10 13:00:00,87.45,87.47,87.34,87.34,13200.0,77.0604,77.078,76.9635,76.9635,13200.0
2013-12-10 13:30:00,87.34,87.4,87.28,87.29,15000.0,76.9635,77.0164,76.9106,76.9194,15000.0
2013-12-10 14:00:00,87.29,87.36,87.28,87.36,13700.0,76.9194,76.9811,76.9106,76.9811,13700.0
2013-12-10 14:30:00,87.34,87.38,87.27,87.33,13900.0,76.9635,76.9987,76.9018,76.9547,13900.0
2013-12-10 15:00:00,87.36,87.43,87.34,87.39,23700.0,76.9811,77.0428,76.9635,77.0075,23700.0
2013-12-10 15:30:00,87.41,87.43,87.27,87.27,23200.0,77.0252,77.0428,76.9018,76.9018,23200.0
2013-12-11 09:30:00,87.44,87.62,87.18,87.29,31600.0,77.0516,77.2102,76.8225,76.9194,31600.0
2013-12-11 10:00:00,87.26,87.28,87.0,87.0,18600.0,76.893,76.9106,76.6639,76.6639,18600.0
2013-12-11 10:30:00,87.0,87.15,86.99,87.1,19200.0,76.6639,76.7961,76.6551,76.752,19200.0
2013-12-11 11:00:00,87.1,87.12,86.92,86.99,18900.0,76.752,76.7696,76.5934,76.6551,18900.0
2013-12-11 11:30:00,86.94,86.94,86.8,86.88,19900.0,76.611,76.611,76.4876,76.5581,19900.0
2013-12-11 12:00:00,86.88,86.89,86.6,86.63,13500.0,76.5581,76.5669,76.3114,76.3378,13500.0
2013-12-11 12:30:00,86.59,86.71,86.59,86.66,11500.0,76.3026,76.4083,76.3026,76.3643,11500.0
2013-12-11 13:00:00,86.65,86.83,86.63,86.63,16300.0,76.3555,76.5141,76.3378,76.3378,16300.0
2013-12-11 13:30:00,86.61,86.8,86.57,86.8,12100.0,76.3202,76.4876,76.285,76.4876,12100.0
2013-12-11 14:00:00,86.8,86.8,86.58,86.6,14500.0,76.4876,76.4876,76.2938,76.3114,14500.0
2013-12-11 14:30:00,86.66,86.73,86.55,86.56,89600.0,76.3643,76.426,76.2673,76.2761,89600.0
2013-12-11 15:00:00,86.57,86.62,86.38,86.4,16300.0,76.285,76.329,76.1175,76.1352,16300.0
2013-12-11 15:30:00,86.41,86.46,86.26,86.42,26900.0,76.144,76.188,76.0118,76.1528,26900.0
2013-12-12 09:30:00,86.42,86.53,86.05,86.16,29400.0,76.1528,76.2497,75.8267,75.9237,29400.0
2013-12-12 10:00:00,86.12,86.23,85.94,86.1,15700.0,75.8884,75.9854,75.7298,75.8708,15700.0
2013-12-12 10:30:00,86.12,86.34,86.11,86.26,14100.0,75.8884,76.0823,75.8796,76.0118,14100.0
2013-12-12 11:00:00,86.27,86.38,86.14,86.14,11900.0,76.0206,76.1175,75.906,75.906,11900.0
2013-12-12 11:30:00,86.18,86.21,86.11,86.14,15100.0,75.9413,75.9677,75.8796,75.906,15100.0
2013-12-12 12:00:00,86.1,86.13,85.94,86.0,20000.0,75.8708,75.8972,75.7298,75.7827,20000.0
2013-12-12 12:30:00,85.99,86.07,85.89,86.01,15800.0,75.7739,75.8444,75.6857,75.7915,15800.0
2013-12-12 13:00:00,86.06,86.16,86.05,86.09,10900.0,75.8356,75.9237,75.8267,75.862,10900.0
2013-12-12 13:30:00,86.14,86.2,86.06,86.17,12400.0,75.906,75.9589,75.8356,75.9325,12400.0
2013-12-12 14:00:00,86.17,86.29,86.17,86.22,14900.0,75.9325,76.0382,75.9325,75.9765,14900.0
2013-12-12 14:30:00,86.24,86.33,86.16,86.28,24500.0,75.9942,76.0735,75.9237,76.0294,24500.0
2013-12-12 15:00:00,86.29,86.29,86.13,86.22,15400.0,76.0382,76.0382,75.8972,75.9765,15400.0
2013-12-12 15:30:00,86.22,86.26,85.95,85.99,21200.0,75.9765,76.0118,75.7386,75.7739,21200.0
2013-12-13 09:30:00,86.22,86.38,85.98,85.98,21400.0,75.9765,76.1175,75.7651,75.7651,21400.0
2013-12-13 10:00:00,86.0,86.17,85.92,85.97,19700.0,75.7827,75.9325,75.7122,75.7562,19700.0
2013-12-13 10:30:00,86.02,86.1,85.96,85.96,14100.0,75.8003,75.8708,75.7474,75.7474,14100.0
2013-12-13 11:00:00,85.96,86.05,85.85,85.96,14300.0,75.7474,75.8267,75.6505,75.7474,14300.0
2013-12-13 11:30:00,85.89,85.97,85.86,85.95,17800.0,75.6857,75.7562,75.6593,75.7386,17800.0
2013-12-13 12:00:00,85.94,86.06,85.91,86.05,21100.0,75.7298,75.8356,75.7034,75.8267,21100.0
2013-12-13 12:30:00,86.03,86.05,85.95,86.05,12200.0,75.8091,75.8267,75.7386,75.8267,12200.0
2013-12-13 13:00:00,86.04,86.1,86.03,86.06,13600.0,75.8179,75.8708,75.8091,75.8356,13600.0
2013-12-13 13:30:00,86.02,86.14,86.0,86.0,15700.0,75.8003,75.906,75.7827,75.7827,15700.0
2013-12-13 14:00:00,86.02,86.03,85.78,85.82,25600.0,75.8003,75.8091,75.5888,75.6241,25600.0
2013-12-13 14:30:00,85.85,85.98,85.82,85.97,22000.0,75.6505,75.7651,75.6241,75.7562,22000.0
2013-12-13 15:00:00,85.99,86.1,85.99,86.08,21900.0,75.7739,75.8708,75.7739,75.8532,21900.0
2013-12-13 15:30:00,86.08,86.08,85.89,85.93,28100.0,75.8532,75.8532,75.6857,75.721,28100.0
2013-12-16 09:30:00,86.33,86.88,86.19,86.84,37100.0,76.0735,76.5581,75.9501,76.5229,37100.0
2013-12-16 10:00:00,86.87,86.96,86.75,86.94,19600.0,76.5493,76.6286,76.4436,76.611,19600.0
2013-12-16 10:30:00,86.93,86.93,86.81,86.85,16500.0,76.6022,76.6022,76.4964,76.5317,16500.0
2013-12-16 11:00:00,86.82,86.9,86.72,86.9,10600.0,76.5053,76.5758,76.4171,76.5758,10600.0
2013-12-16 11:30:00,86.87,86.92,86.76,86.85,11600.0,76.5493,76.5934,76.4524,76.5317,11600.0
2013-12-16 12:00:00,86.84,86.88,86.77,86.86,17300.0,76.5229,76.5581,76.4612,76.5405,17300.0
2013-12-16 12:30:00,86.86,86.92,86.83,86.86,12900.0,76.5405,76.5934,76.5141,76.5405,12900.0
2013-12-16 13:00:00,86.82,86.85,86.69,86.81,13300.0,76.5053,76.5317,76.3907,76.4964,13300.0
2013-12-16 13:30:00,86.81,86.86,86.76,86.85,23400.0,76.4964,76.5405,76.4524,76.5317,23400.0
2013-12-16 14:00:00,86.89,86.92,86.81,86.9,14900.0,76.5669,76.5934,76.4964,76.5758,14900.0
2013-12-16 14:30:00,86.92,86.92,86.81,86.87,17700.0,76.5934,76.5934,76.4964,76.5493,17700.0
2013-12-16 15:00:00,86.86,86.89,86.76,86.77,28400.0,76.5405,76.5669,76.4524,76.4612,28400.0
2013-12-16 15:30:00,86.77,86.81,86.68,86.77,33100.0,76.4612,76.4964,76.3819,76.4612,33100.0
2013-12-17 09:30:00,86.84,86.94,86.71,86.94,29900.0,76.5229,76.611,76.4083,76.611,29900.0
2013-12-17 10:00:00,86.94,87.1,86.91,87.06,17800.0,76.611,76.752,76.5846,76.7167,17800.0
2013-12-17 10:30:00,87.05,87.15,86.88,86.92,17100.0,76.7079,76.7961,76.5581,76.5934,17100.0
2013-12-17 11:00:00,86.91,86.93,86.79,86.79,29000.0,76.5846,76.6022,76.4788,76.4788,29000.0
2013-12-17 11:30:00,86.81,86.93,86.78,86.9,20900.0,76.4964,76.6022,76.47,76.5758,20900.0
2013-12-17 12:00:00,86.87,86.95,86.83,86.94,24500.0,76.5493,76.6198,76.5141,76.611,24500.0
2013-12-17 12:30:00,86.93,87.04,86.9,86.97,10000.0,76.6022,76.6991,76.5758,76.6374,10000.0
2013-12-17 13:00:00,86.97,87.06,86.97,87.05,8700.0,76.6374,76.7167,76.6374,76.7079,8700.0
2013-12-17 13:30:00,87.06,87.08,86.95,86.96,6500.0,76.7167,76.7344,76.6198,76.6286,6500.0
2013-12-17 14:00:00,86.96,87.17,86.95,87.1,15100.0,76.6286,76.8137,76.6198,76.752,15100.0
2013-12-17 14:30:00,87.11,87.11,86.97,87.03,13300.0,76.7608,76.7608,76.6374,76.6903,13300.0
2013-12-17 15:00:00,87.02,87.14,87.0,87.08,33100.0,76.6815,76.7872,76.6639,76.7344,33100.0
2013-12-17 15:30:00,87.08,87.12,86.92,86.95,62300.0,76.7344,76.7696,76.5934,76.6198,62300.0
2013-12-18 09:30:00,86.88,86.88,86.45,86.46,26400.0,76.5581,76.5581,76.1792,76.188,26400.0
2013-12-18 10:00:00,86.46,86.63,86.38,86.57,12100.0,76.188,76.3378,76.1175,76.285,12100.0
2013-12-18 10:30:00,86.6,86.69,86.44,86.5,26500.0,76.3114,76.3907,76.1704,76.2233,26500.0
2013-12-18 11:00:00,86.53,86.57,86.48,86.48,21500.0,76.2497,76.285,76.2057,76.2057,21500.0
2013-12-18 11:30:00,86.45,86.49,86.16,86.26,21800.0,76.1792,76.2145,75.9237,76.0118,21800.0
2013-12-18 12:00:00,86.24,86.3,86.19,86.3,21600.0,75.9942,76.047,75.9501,76.047,21600.0
2013-12-18 12:30:00,86.29,86.29,86.08,86.09,16800.0,76.0382,76.0382,75.8532,75.862,16800.0
2013-12-18 13:00:00,86.06,86.09,85.84,86.02,29900.0,75.8356,75.862,75.6417,75.8003,29900.0
2013-12-18 13:30:00,86.02,86.25,85.96,86.18,18700.0,75.8003,76.003,75.7474,75.9413,18700.0
2013-12-18 14:00:00,86.16,86.88,85.8,86.71,50600.0,75.9237,76.5581,75.6064,76.4083,50600.0
2013-12-18 14:30:00,86.74,87.14,86.7,86.95,41100.0,76.4348,76.7872,76.3995,76.6198,41100.0
2013-12-18 15:00:00,86.97,87.32,86.89,87.19,48100.0,76.6374,76.9459,76.5669,76.8313,48100.0
2013-12-18 15:30:00,87.21,87.59,87.21,87.54,47400.0,76.8489,77.1838,76.8489,77.1397,47400.0
2013-12-19 09:30:00,87.5,87.68,87.36,87.55,34200.0,77.1045,77.2631,76.9811,77.1485,34200.0
2013-12-19 10:00:00,87.57,87.63,87.34,87.59,14400.0,77.1662,77.219,76.9635,77.1838,14400.0
2013-12-19 10:30:00,87.63,87.64,87.47,87.61,30100.0,77.219,77.2278,77.078,77.2014,30100.0
2013-12-19 11:00:00,87.59,87.66,87.53,87.6,18600.0,77.1838,77.2455,77.1309,77.1926,18600.0
2013-12-19 11:30:00,87.61,87.7,87.59,87.63,17200.0,77.2014,77.2807,77.1838,77.219,17200.0
2013-12-19 12:00:00,87.62,87.63,87.52,87.57,29500.0,77.2102,77.219,77.1221,77.1662,29500.0
2013-12-19 12:30:00,87.58,87.68,87.55,87.65,13800.0,77.175,77.2631,77.1485,77.2366,13800.0
2013-12-19 13:00:00,87.63,87.7,87.6,87.67,23200.0,77.219,77.2807,77.1926,77.2543,23200.0
2013-12-19 13:30:00,87.68,87.76,87.67,87.72,15400.0,77.2631,77.3336,77.2543,77.2983,15400.0
2013-12-19 14:00:00,87.72,87.77,87.63,87.63,26300.0,77.2983,77.3424,77.219,77.219,26300.0
2013-12-19 14:30:00,87.63,87.74,87.62,87.71,54700.0,77.219,77.316,77.2102,77.2895,54700.0
2013-12-19 15:00:00,87.7,87.75,87.6,87.62,28500.0,77.2807,77.3248,77.1926,77.2102,28500.0
2013-12-19 15:30:00,87.61,87.68,87.54,87.62,27700.0,77.2014,77.2631,77.1397,77.2102,27700.0
2013-12-20 09:30:00,86.96,87.16,86.69,87.14,33300.0,77.4541,77.6322,77.2136,77.6144,33300.0
2013-12-20 10:00:00,87.12,87.28,87.07,87.22,19100.0,77.5966,77.7391,77.5521,77.6857,19100.0
2013-12-20 10:30:00,87.23,87.47,87.22,87.45,28200.0,77.6946,77.9084,77.6857,77.8905,28200.0
2013-12-20 11:00:00,87.41,87.55,87.39,87.51,18200.0,77.8549,77.9796,77.8371,77.944,18200.0
2013-12-20 11:30:00,87.54,87.61,87.52,87.57,18800.0,77.9707,78.0331,77.9529,77.9974,18800.0
2013-12-20 12:00:00,87.55,87.64,87.51,87.62,22200.0,77.9796,78.0598,77.944,78.042,22200.0
2013-12-20 12:30:00,87.64,87.66,87.58,87.58,11900.0,78.0598,78.0776,78.0063,78.0063,11900.0
2013-12-20 13:00:00,87.59,87.62,87.56,87.57,24000.0,78.0152,78.042,77.9885,77.9974,24000.0
2013-12-20 13:30:00,87.59,87.62,87.5,87.62,18100.0,78.0152,78.042,77.9351,78.042,18100.0
2013-12-20 14:00:00,87.62,87.7,87.58,87.68,27500.0,78.042,78.1132,78.0063,78.0954,27500.0
2013-12-20 14:30:00,87.68,87.73,87.65,87.71,17000.0,78.0954,78.1399,78.0687,78.1221,17000.0
2013-12-20 15:00:00,87.71,87.71,87.63,87.64,26700.0,78.1221,78.1221,78.0509,78.0598,26700.0
2013-12-20 15:30:00,87.62,87.67,87.57,87.6,37100.0,78.042,78.0865,77.9974,78.0242,37100.0
2013-12-23 09:30:00,88.36,88.44,88.14,88.29,51300.0,78.7011,78.7723,78.5051,78.6387,51300.0
2013-12-23 10:00:00,88.29,88.37,88.19,88.36,29200.0,78.6387,78.71,78.5497,78.7011,29200.0
2013-12-23 10:30:00,88.38,88.48,88.36,88.48,25800.0,78.7189,78.808,78.7011,78.808,25800.0
2013-12-23 11:00:00,88.46,88.52,88.45,88.5,25100.0,78.7901,78.8436,78.7812,78.8258,25100.0
2013-12-23 11:30:00,88.53,88.58,88.51,88.58,20500.0,78.8525,78.897,78.8347,78.897,20500.0
2013-12-23 12:00:00,88.56,88.66,88.56,88.65,16000.0,78.8792,78.9683,78.8792,78.9594,16000.0
2013-12-23 12:30:00,88.64,88.67,88.58,88.58,14400.0,78.9505,78.9772,78.897,78.897,14400.0
2013-12-23 13:00:00,88.57,88.62,88.56,88.57,13400.0,78.8881,78.9327,78.8792,78.8881,13400.0
2013-12-23 13:30:00,88.57,88.59,88.41,88.46,17400.0,78.8881,78.9059,78.7456,78.7901,17400.0
2013-12-23 14:00:00,88.46,88.55,88.41,88.51,13700.0,78.7901,78.8703,78.7456,78.8347,13700.0
2013-12-23 14:30:00,88.51,88.63,88.51,88.58,25500.0,78.8347,78.9416,78.8347,78.897,25500.0
2013-12-23 15:00:00,88.6,88.66,88.58,88.64,22500.0,78.9148,78.9683,78.897,78.9505,22500.0
2013-12-23 15:30:00,88.64,88.74,88.64,88.74,49000.0,78.9505,79.0395,78.9505,79.0395,49000.0
2013-12-24 09:30:00,88.78,88.94,88.72,88.88,29100.0,79.0752,79.2177,79.0217,79.1642,29100.0
2013-12-24 10:00:00,88.87,88.88,88.76,88.83,20300.0,79.1553,79.1642,79.0573,79.1197,20300.0
2013-12-24 10:30:00,88.84,88.85,88.75,88.82,21700.0,79.1286,79.1375,79.0484,79.1108,21700.0
2013-12-24 11:00:00,88.82,88.89,88.8,88.83,20700.0,79.1108,79.1731,79.093,79.1197,20700.0
2013-12-24 11:30:00,88.81,88.89,88.81,88.84,59900.0,79.1019,79.1731,79.1019,79.1286,59900.0
2013-12-24 12:00:00,88.83,88.9,88.83,88.89,19900.0,79.1197,79.182,79.1197,79.1731,19900.0
2013-12-24 12:30:00,88.87,88.94,88.87,88.92,43800.0,79.1553,79.2177,79.1553,79.1999,43800.0
2013-12-26 09:30:00,89.15,89.19,88.96,88.99,55200.0,79.4047,79.4403,79.2355,79.2622,55200.0
2013-12-26 10:00:00,88.97,89.13,88.97,89.09,24200.0,79.2444,79.3869,79.2444,79.3513,24200.0
2013-12-26 10:30:00,89.12,89.14,89.06,89.11,24600.0,79.378,79.3958,79.3246,79.3691,24600.0
2013-12-26 11:00:00,89.1,89.18,89.08,89.18,16500.0,79.3602,79.4314,79.3424,79.4314,16500.0
2013-12-26 11:30:00,89.16,89.21,89.1,89.11,29200.0,79.4136,79.4582,79.3602,79.3691,29200.0
2013-12-26 12:00:00,89.13,89.14,89.08,89.14,30100.0,79.3869,79.3958,79.3424,79.3958,30100.0
2013-12-26 12:30:00,89.15,89.18,89.12,89.18,25900.0,79.4047,79.4314,79.378,79.4314,25900.0
2013-12-26 13:00:00,89.19,89.2,89.14,89.2,27800.0,79.4403,79.4493,79.3958,79.4493,27800.0
2013-12-26 13:30:00,89.2,89.22,89.16,89.21,18000.0,79.4493,79.4671,79.4136,79.4582,18000.0
2013-12-26 14:00:00,89.21,89.22,89.16,89.19,24600.0,79.4582,79.4671,79.4136,79.4403,24600.0
2013-12-26 14:30:00,89.19,89.21,89.13,89.18,28700.0,79.4403,79.4582,79.3869,79.4314,28700.0
2013-12-26 15:00:00,89.18,89.23,89.17,89.22,18700.0,79.4314,79.476,79.4225,79.4671,18700.0
2013-12-26 15:30:00,89.21,89.26,89.14,89.17,30400.0,79.4582,79.5027,79.3958,79.4225,30400.0
2013-12-27 09:30:00,89.63,89.63,89.25,89.28,42100.0,79.8322,79.8322,79.4938,79.5205,42100.0
2013-12-27 10:00:00,89.25,89.35,89.23,89.27,26800.0,79.4938,79.5829,79.476,79.5116,26800.0
2013-12-27 10:30:00,89.28,89.28,89.01,89.01,22500.0,79.5205,79.5205,79.28,79.28,22500.0
2013-12-27 11:00:00,89.01,89.17,89.01,89.12,15500.0,79.28,79.4225,79.28,79.378,15500.0
2013-12-27 11:30:00,89.18,89.2,89.06,89.13,9700.0,79.4314,79.4493,79.3246,79.3869,9700.0
2013-12-27 12:00:00,89.1,89.13,89.07,89.11,14200.0,79.3602,79.3869,79.3335,79.3691,14200.0
2013-12-27 12:30:00,89.11,89.11,89.03,89.05,13600.0,79.3691,79.3691,79.2978,79.3156,13600.0
2013-12-27 13:00:00,89.05,89.07,89.01,89.03,10000.0,79.3156,79.3335,79.28,79.2978,10000.0
2013-12-27 13:30:00,89.03,89.05,89.0,89.03,23400.0,79.2978,79.3156,79.2711,79.2978,23400.0
2013-12-27 14:00:00,89.03,89.08,89.0,89.07,15600.0,79.2978,79.3424,79.2711,79.3335,15600.0
2013-12-27 14:30:00,89.06,89.07,88.95,88.95,16700.0,79.3246,79.3335,79.2266,79.2266,16700.0
2013-12-27 15:00:00,88.95,88.99,88.92,88.97,14400.0,79.2266,79.2622,79.1999,79.2444,14400.0
2013-12-27 15:30:00,88.97,89.0,88.93,88.94,21900.0,79.2444,79.2711,79.2088,79.2177,21900.0
2013-12-30 09:30:00,88.88,88.95,88.65,88.74,44600.0,79.1642,79.2266,78.9594,79.0395,44600.0
2013-12-30 10:00:00,88.77,88.87,88.74,88.75,34400.0,79.0663,79.1553,79.0395,79.0484,34400.0
2013-12-30 10:30:00,88.75,88.87,88.71,88.81,27400.0,79.0484,79.1553,79.0128,79.1019,27400.0
2013-12-30 11:00:00,88.82,88.96,88.79,88.92,19200.0,79.1108,79.2355,79.0841,79.1999,19200.0
2013-12-30 11:30:00,88.93,88.95,88.84,88.9,31500.0,79.2088,79.2266,79.1286,79.182,31500.0
2013-12-30 12:00:00,88.9,88.92,88.85,88.87,20500.0,79.182,79.1999,79.1375,79.1553,20500.0
2013-12-30 12:30:00,88.85,88.89,88.82,88.84,17400.0,79.1375,79.1731,79.1108,79.1286,17400.0
2013-12-30 13:00:00,88.82,88.89,88.82,88.86,23300.0,79.1108,79.1731,79.1108,79.1464,23300.0
2013-12-30 13:30:00,88.89,88.92,88.82,88.84,14500.0,79.1731,79.1999,79.1108,79.1286,14500.0
2013-12-30 14:00:00,88.84,88.96,88.82,88.96,9500.0,79.1286,79.2355,79.1108,79.2355,9500.0
2013-12-30 14:30:00,88.96,89.04,88.96,88.98,29400.0,79.2355,79.3067,79.2355,79.2533,29400.0
2013-12-30 15:00:00,89.0,89.0,88.93,88.93,19000.0,79.2711,79.2711,79.2088,79.2088,19000.0
2013-12-30 15:30:00,88.92,88.95,88.86,88.91,39400.0,79.1999,79.2266,79.1464,79.191,39400.0
2013-12-31 09:30:00,89.1,89.3,89.07,89.3,32000.0,79.3602,79.5383,79.3335,79.5383,32000.0
2013-12-31 10:00:00,89.28,89.34,89.2,89.28,14700.0,79.5205,79.5739,79.4493,79.5205,14700.0
2013-12-31 10:30:00,89.32,89.4,89.29,89.39,39100.0,79.5561,79.6274,79.5294,79.6185,39100.0
2013-12-31 11:00:00,89.45,89.53,89.43,89.46,18300.0,79.6719,79.7432,79.6541,79.6808,18300.0
2013-12-31 11:30:00,89.48,89.5,89.41,89.41,22400.0,79.6986,79.7165,79.6363,79.6363,22400.0
2013-12-31 12:00:00,89.44,89.45,89.36,89.4,19100.0,79.663,79.6719,79.5918,79.6274,19100.0
2013-12-31 12:30:00,89.41,89.45,89.38,89.43,25900.0,79.6363,79.6719,79.6096,79.6541,25900.0
2013-12-31 13:00:00,89.43,89.43,89.37,89.42,10300.0,79.6541,79.6541,79.6007,79.6452,10300.0
2013-12-31 13:30:00,89.45,89.49,89.43,89.43,11600.0,79.6719,79.7075,79.6541,79.6541,11600.0
2013-12-31 14:00:00,89.45,89.48,89.37,89.38,17200.0,79.6719,79.6986,79.6007,79.6096,17200.0
2013-12-31 14:30:00,89.39,89.41,89.3,89.37,15400.0,79.6185,79.6363,79.5383,79.6007,15400.0
2013-12-31 15:00:00,89.37,89.4,89.3,89.39,20500.0,79.6007,79.6274,79.5383,79.6185,20500.0
2013-12-31 15:30:00,89.39,89.58,89.39,89.54,83500.0,79.6185,79.7877,79.6185,79.7521,83500.0
2014-01-02 09:30:00,89.16,89.16,88.64,88.71,49200.0,79.4136,79.4136,78.9505,79.0128,49200.0
2014-01-02 10:00:00,88.71,88.79,88.56,88.67,38700.0,79.0128,79.0841,78.8792,78.9772,38700.0
2014-01-02 10:30:00,88.65,88.81,88.57,88.68,30300.0,78.9594,79.1019,78.8881,78.9861,30300.0
2014-01-02 11:00:00,88.69,88.82,88.67,88.75,36400.0,78.995,79.1108,78.9772,79.0484,36400.0
2014-01-02 11:30:00,88.75,88.77,88.45,88.52,39500.0,79.0484,79.0663,78.7812,78.8436,39500.0
2014-01-02 12:00:00,88.51,88.59,88.46,88.52,22100.0,78.8347,78.9059,78.7901,78.8436,22100.0
2014-01-02 12:30:00,88.53,88.6,88.47,88.59,25800.0,78.8525,78.9148,78.799,78.9059,25800.0
2014-01-02 13:00:00,88.6,88.62,88.48,88.52,19300.0,78.9148,78.9327,78.808,78.8436,19300.0
2014-01-02 13:30:00,88.53,88.63,88.45,88.61,24800.0,78.8525,78.9416,78.7812,78.9237,24800.0
2014-01-02 14:00:00,88.59,88.66,88.39,88.46,32200.0,78.9059,78.9683,78.7278,78.7901,32200.0
2014-01-02 14:30:00,88.47,88.59,88.46,88.52,41800.0,78.799,78.9059,78.7901,78.8436,41800.0
2014-01-02 15:00:00,88.51,88.7,88.5,88.59,41100.0,78.8347,79.0039,78.8258,78.9059,41100.0
2014-01-02 15:30:00,88.59,88.65,88.53,88.63,20500.0,78.9059,78.9594,78.8525,78.9416,20500.0
2014-01-03 09:30:00,88.76,88.78,88.55,88.68,38500.0,79.0573,79.0752,78.8703,78.9861,38500.0
2014-01-03 10:00:00,88.69,88.71,88.55,88.59,48500.0,78.995,79.0128,78.8703,78.9059,48500.0
2014-01-03 10:30:00,88.54,88.65,88.48,88.58,17600.0,78.8614,78.9594,78.808,78.897,17600.0
2014-01-03 11:00:00,88.57,88.6,88.38,88.38,61900.0,78.8881,78.9148,78.7189,78.7189,61900.0
2014-01-03 11:30:00,88.39,88.41,88.19,88.23,27100.0,78.7278,78.7456,78.5497,78.5853,27100.0
2014-01-03 12:00:00,88.21,88.33,88.21,88.3,22300.0,78.5675,78.6744,78.5675,78.6476,22300.0
2014-01-03 12:30:00,88.33,88.41,88.27,88.36,18900.0,78.6744,78.7456,78.6209,78.7011,18900.0
2014-01-03 13:00:00,88.36,88.4,88.3,88.36,15900.0,78.7011,78.7367,78.6476,78.7011,15900.0
2014-01-03 13:30:00,88.36,88.37,88.28,88.34,14500.0,78.7011,78.71,78.6298,78.6833,14500.0
2014-01-03 14:00:00,88.36,88.38,88.31,88.37,20800.0,78.7011,78.7189,78.6565,78.71,20800.0
2014-01-03 14:30:00,88.39,88.57,88.34,88.52,532000.0,78.7278,78.8881,78.6833,78.8436,532000.0
2014-01-03 15:00:00,88.51,88.62,88.47,88.56,20200.0,78.8347,78.9327,78.799,78.8792,20200.0
2014-01-03 15:30:00,88.59,88.61,88.33,88.36,38700.0,78.9059,78.9237,78.6744,78.7011,38700.0
2014-01-06 09:30:00,88.38,88.43,87.87,88.04,36400.0,78.7189,78.7634,78.2646,78.4161,36400.0
2014-01-06 10:00:00,88.0,88.13,87.92,88.13,13200.0,78.3804,78.4962,78.3092,78.4962,13200.0
2014-01-06 10:30:00,88.13,88.18,87.95,87.96,63700.0,78.4962,78.5407,78.3359,78.3448,63700.0
2014-01-06 11:00:00,87.96,88.05,87.82,87.93,37000.0,78.3448,78.425,78.2201,78.3181,37000.0
2014-01-06 11:30:00,87.97,88.07,87.94,88.07,8400.0,78.3537,78.4428,78.327,78.4428,8400.0
2014-01-06 12:00:00,88.09,88.16,88.04,88.11,22800.0,78.4606,78.5229,78.4161,78.4784,22800.0
2014-01-06 12:30:00,88.05,88.15,88.01,88.15,25000.0,78.425,78.514,78.3893,78.514,25000.0
2014-01-06 13:00:00,88.13,88.14,88.02,88.07,14200.0,78.4962,78.5051,78.3982,78.4428,14200.0
2014-01-06 13:30:00,88.06,88.26,88.02,88.22,18200.0,78.4339,78.612,78.3982,78.5764,18200.0
2014-01-06 14:00:00,88.24,88.32,88.18,88.28,42900.0,78.5942,78.6654,78.5407,78.6298,42900.0
2014-01-06 14:30:00,88.28,88.41,88.26,88.36,14600.0,78.6298,78.7456,78.612,78.7011,14600.0
2014-01-06 15:00:00,88.38,88.39,88.29,88.33,12900.0,78.7189,78.7278,78.6387,78.6744,12900.0
2014-01-06 15:30:00,88.32,88.32,88.1,88.1,25500.0,78.6654,78.6654,78.4695,78.4695,25500.0
2014-01-07 09:30:00,88.5,88.7,88.3,88.7,15200.0,78.8258,79.0039,78.6476,79.0039,15200.0
2014-01-07 10:00:00,88.77,88.92,88.72,88.86,17200.0,79.0663,79.1999,79.0217,79.1464,17200.0
2014-01-07 10:30:00,88.91,88.98,88.89,88.91,28500.0,79.191,79.2533,79.1731,79.191,28500.0
2014-01-07 11:00:00,88.93,88.97,88.9,88.91,22100.0,79.2088,79.2444,79.182,79.191,22100.0
2014-01-07 11:30:00,88.9,88.94,88.84,88.84,15000.0,79.182,79.2177,79.1286,79.1286,15000.0
2014-01-07 12:00:00,88.86,88.88,88.78,88.87,11200.0,79.1464,79.1642,79.0752,79.1553,11200.0
2014-01-07 12:30:00,88.9,88.92,88.84,88.91,9800.0,79.182,79.1999,79.1286,79.191,9800.0
2014-01-07 13:00:00,88.9,88.94,88.87,88.94,17100.0,79.182,79.2177,79.1553,79.2177,17100.0
2014-01-07 13:30:00,88.95,88.98,88.85,88.85,24900.0,79.2266,79.2533,79.1375,79.1375,24900.0
2014-01-07 14:00:00,88.87,88.87,88.72,88.78,21200.0,79.1553,79.1553,79.0217,79.0752,21200.0
2014-01-07 14:30:00,88.8,88.96,88.8,88.96,33300.0,79.093,79.2355,79.093,79.2355,33300.0
2014-01-07 15:00:00,88.97,89.07,88.97,89.04,24600.0,79.2444,79.3335,79.2444,79.3067,24600.0
2014-01-07 15:30:00,89.06,89.1,88.96,88.98,20400.0,79.3246,79.3602,79.2355,79.2533,20400.0
2014-01-08 09:30:00,89.0,89.14,88.8,88.98,21700.0,79.2711,79.3958,79.093,79.2533,21700.0
2014-01-08 10:00:00,88.97,89.23,88.94,89.17,45900.0,79.2444,79.476,79.2177,79.4225,45900.0
2014-01-08 10:30:00,89.17,89.29,89.09,89.12,27700.0,79.4225,79.5294,79.3513,79.378,27700.0
2014-01-08 11:00:00,89.13,89.17,89.05,89.13,17800.0,79.3869,79.4225,79.3156,79.3869,17800.0
2014-01-08 11:30:00,89.15,89.23,89.14,89.23,10600.0,79.4047,79.476,79.3958,79.476,10600.0
2014-01-08 12:00:00,89.23,89.25,89.17,89.17,10200.0,79.476,79.4938,79.4225,79.4225,10200.0
2014-01-08 12:30:00,89.16,89.17,89.07,89.07,33600.0,79.4136,79.4225,79.3335,79.3335,33600.0
2014-01-08 13:00:00,89.09,89.18,89.03,89.14,23300.0,79.3513,79.4314,79.2978,79.3958,23300.0
2014-01-08 13:30:00,89.14,89.18,89.1,89.15,8600.0,79.3958,79.4314,79.3602,79.4047,8600.0
2014-01-08 14:00:00,89.14,89.19,89.0,89.09,21300.0,79.3958,79.4403,79.2711,79.3513,21300.0
2014-01-08 14:30:00,89.08,89.14,88.99,89.0,17000.0,79.3424,79.3958,79.2622,79.2711,17000.0
2014-01-08 15:00:00,89.01,89.05,88.82,88.83,22300.0,79.28,79.3156,79.1108,79.1197,22300.0
2014-01-08 15:30:00,88.81,89.1,88.78,89.1,24400.0,79.1019,79.3602,79.0752,79.3602,24400.0
2014-01-09 09:30:00,89.3,89.5,89.13,89.29,109100.0,79.5383,79.7165,79.3869,79.5294,109100.0
2014-01-09 10:00:00,89.35,89.35,88.91,88.99,62300.0,79.5829,79.5829,79.191,79.2622,62300.0
2014-01-09 10:30:00,88.97,89.03,88.63,88.69,40700.0,79.2444,79.2978,78.9416,78.995,40700.0
2014-01-09 11:00:00,88.69,88.69,88.51,88.55,26500.0,78.995,78.995,78.8347,78.8703,26500.0
2014-01-09 11:30:00,88.55,88.67,88.51,88.56,32800.0,78.8703,78.9772,78.8347,78.8792,32800.0
2014-01-09 12:00:00,88.59,88.68,88.56,88.67,11900.0,78.9059,78.9861,78.8792,78.9772,11900.0
2014-01-09 12:30:00,88.68,88.87,88.68,88.79,48800.0,78.9861,79.1553,78.9861,79.0841,48800.0
2014-01-09 13:00:00,88.81,88.83,88.72,88.77,58000.0,79.1019,79.1197,79.0217,79.0663,58000.0
2014-01-09 13:30:00,88.77,88.79,88.55,88.57,19200.0,79.0663,79.0841,78.8703,78.8881,19200.0
2014-01-09 14:00:00,88.51,88.54,88.37,88.54,13900.0,78.8347,78.8614,78.71,78.8614,13900.0
2014-01-09 14:30:00,88.52,88.67,88.41,88.58,20600.0,78.8436,78.9772,78.7456,78.897,20600.0
2014-01-09 15:00:00,88.63,88.73,88.55,88.69,26800.0,78.9416,79.0306,78.8703,78.995,26800.0
2014-01-09 15:30:00,88.67,88.69,88.55,88.62,45400.0,78.9772,78.995,78.8703,78.9327,45400.0
2014-01-10 09:30:00,88.9,89.01,88.63,88.65,28800.0,79.182,79.28,78.9416,78.9594,28800.0
2014-01-10 10:00:00,88.65,88.67,88.43,88.67,19200.0,78.9594,78.9772,78.7634,78.9772,19200.0
2014-01-10 10:30:00,88.68,88.69,88.47,88.65,16400.0,78.9861,78.995,78.799,78.9594,16400.0
2014-01-10 11:00:00,88.68,88.69,88.42,88.46,14300.0,78.9861,78.995,78.7545,78.7901,14300.0
2014-01-10 11:30:00,88.46,88.47,88.33,88.46,13300.0,78.7901,78.799,78.6744,78.7901,13300.0
2014-01-10 12:00:00,88.43,88.56,88.38,88.51,19300.0,78.7634,78.8792,78.7189,78.8347,19300.0
2014-01-10 12:30:00,88.5,88.59,88.45,88.46,15500.0,78.8258,78.9059,78.7812,78.7901,15500.0
2014-01-10 13:00:00,88.43,88.55,88.4,88.55,84200.0,78.7634,78.8703,78.7367,78.8703,84200.0
2014-01-10 13:30:00,88.54,88.61,88.45,88.47,17500.0,78.8614,78.9237,78.7812,78.799,17500.0
2014-01-10 14:00:00,88.47,88.57,88.46,88.52,15500.0,78.799,78.8881,78.7901,78.8436,15500.0
2014-01-10 14:30:00,88.52,88.61,88.49,88.57,17800.0,78.8436,78.9237,78.8169,78.8881,17800.0
2014-01-10 15:00:00,88.55,88.77,88.55,88.73,18200.0,78.8703,79.0663,78.8703,79.0306,18200.0
2014-01-10 15:30:00,88.75,88.84,88.75,88.82,28300.0,79.0484,79.1286,79.0484,79.1108,28300.0
2014-01-13 09:30:00,88.63,89.08,88.63,89.0,27200.0,78.9416,79.3424,78.9416,79.2711,27200.0
2014-01-13 10:00:00,89.01,89.14,88.98,89.12,20500.0,79.28,79.3958,79.2533,79.378,20500.0
2014-01-13 10:30:00,89.12,89.16,89.06,89.13,13900.0,79.378,79.4136,79.3246,79.3869,13900.0
2014-01-13 11:00:00,89.1,89.18,89.04,89.14,27400.0,79.3602,79.4314,79.3067,79.3958,27400.0
2014-01-13 11:30:00,89.18,89.21,89.14,89.17,11200.0,79.4314,79.4582,79.3958,79.4225,11200.0
2014-01-13 12:00:00,89.16,89.19,88.9,88.9,10900.0,79.4136,79.4403,79.182,79.182,10900.0
2014-01-13 12:30:00,88.9,88.9,88.75,88.75,10600.0,79.182,79.182,79.0484,79.0484,10600.0
2014-01-13 13:00:00,88.7,88.7,88.53,88.67,14900.0,79.0039,79.0039,78.8525,78.9772,14900.0
2014-01-13 13:30:00,88.66,88.66,88.42,88.52,12900.0,78.9683,78.9683,78.7545,78.8436,12900.0
2014-01-13 14:00:00,88.55,88.55,88.29,88.29,17700.0,78.8703,78.8703,78.6387,78.6387,17700.0
2014-01-13 14:30:00,88.3,88.31,87.99,88.09,20000.0,78.6476,78.6565,78.3715,78.4606,20000.0
2014-01-13 15:00:00,88.0,88.0,87.64,87.74,38000.0,78.3804,78.3804,78.0598,78.1488,38000.0
2014-01-13 15:30:00,87.74,87.83,87.51,87.82,40400.0,78.1488,78.229,77.944,78.2201,40400.0
2014-01-14 09:30:00,88.06,88.35,87.98,88.29,23700.0,78.4339,78.6922,78.3626,78.6387,23700.0
2014-01-14 10:00:00,88.31,88.69,88.31,88.69,12100.0,78.6565,78.995,78.6565,78.995,12100.0
2014-01-14 10:30:00,88.7,88.92,88.62,88.92,11500.0,79.0039,79.1999,78.9327,79.1999,11500.0
2014-01-14 11:00:00,88.98,89.18,88.94,89.11,18200.0,79.2533,79.4314,79.2177,79.3691,18200.0
2014-01-14 11:30:00,89.11,89.16,89.02,89.12,16700.0,79.3691,79.4136,79.2889,79.378,16700.0
2014-01-14 12:00:00,89.13,89.3,89.13,89.25,8800.0,79.3869,79.5383,79.3869,79.4938,8800.0
2014-01-14 12:30:00,89.27,89.35,89.2,89.26,16000.0,79.5116,79.5829,79.4493,79.5027,16000.0
2014-01-14 13:00:00,89.25,89.34,89.22,89.29,36500.0,79.4938,79.5739,79.4671,79.5294,36500.0
2014-01-14 13:30:00,89.27,89.39,89.26,89.28,23200.0,79.5116,79.6185,79.5027,79.5205,23200.0
2014-01-14 14:00:00,89.32,89.33,89.2,89.31,9500.0,79.5561,79.565,79.4493,79.5472,9500.0
2014-01-14 14:30:00,89.37,89.44,89.32,89.38,17900.0,79.6007,79.663,79.5561,79.6096,17900.0
2014-01-14 15:00:00,89.36,89.46,89.36,89.42,18000.0,79.5918,79.6808,79.5918,79.6452,18000.0
2014-01-14 15:30:00,89.47,89.49,89.42,89.49,28900.0,79.6897,79.7075,79.6452,79.7075,28900.0
2014-01-15 09:30:00,89.81,90.23,89.81,90.17,42500.0,79.9926,80.3667,79.9926,80.3132,42500.0
2014-01-15 10:00:00,90.25,90.43,90.24,90.37,20900.0,80.3845,80.5448,80.3756,80.4914,20900.0
2014-01-15 10:30:00,90.4,90.42,90.28,90.34,18800.0,80.5181,80.5359,80.4112,80.4646,18800.0
2014-01-15 11:00:00,90.34,90.57,90.34,90.4,21300.0,80.4646,80.6695,80.4646,80.5181,21300.0
2014-01-15 11:30:00,90.44,90.55,90.43,90.5,30400.0,80.5537,80.6517,80.5448,80.6071,30400.0
2014-01-15 12:00:00,90.51,90.63,90.49,90.58,12400.0,80.616,80.7229,80.5982,80.6784,12400.0
2014-01-15 12:30:00,90.6,90.62,90.51,90.53,25300.0,80.6962,80.714,80.616,80.6339,25300.0
2014-01-15 13:00:00,90.55,90.6,90.5,90.51,17700.0,80.6517,80.6962,80.6071,80.616,17700.0
2014-01-15 13:30:00,90.52,90.56,90.44,90.5,20300.0,80.625,80.6606,80.5537,80.6071,20300.0
2014-01-15 14:00:00,90.51,90.67,90.5,90.63,18700.0,80.616,80.7586,80.6071,80.7229,18700.0
2014-01-15 14:30:00,90.64,90.68,90.59,90.67,15300.0,80.7318,80.7675,80.6873,80.7586,15300.0
2014-01-15 15:00:00,90.68,90.71,90.52,90.58,15100.0,80.7675,80.7942,80.625,80.6784,15100.0
2014-01-15 15:30:00,90.6,90.61,90.5,90.53,32400.0,80.6962,80.7051,80.6071,80.6339,32400.0
2014-01-16 09:30:00,90.5,90.64,90.35,90.48,15600.0,80.6071,80.7318,80.4735,80.5893,15600.0
2014-01-16 10:00:00,90.48,90.6,90.43,90.6,10800.0,80.5893,80.6962,80.5448,80.6962,10800.0
2014-01-16 10:30:00,90.61,90.62,90.38,90.43,13100.0,80.7051,80.714,80.5003,80.5448,13100.0
2014-01-16 11:00:00,90.4,90.51,90.31,90.42,22400.0,80.5181,80.616,80.4379,80.5359,22400.0
2014-01-16 11:30:00,90.48,90.55,90.43,90.55,11000.0,80.5893,80.6517,80.5448,80.6517,11000.0
2014-01-16 12:00:00,90.55,90.55,90.37,90.41,9400.0,80.6517,80.6517,80.4914,80.527,9400.0
2014-01-16 12:30:00,90.4,90.48,90.4,90.47,15000.0,80.5181,80.5893,80.5181,80.5804,15000.0
2014-01-16 13:00:00,90.47,90.59,90.45,90.56,24200.0,80.5804,80.6873,80.5626,80.6606,24200.0
2014-01-16 13:30:00,90.58,90.58,90.54,90.54,14400.0,80.6784,80.6784,80.6428,80.6428,14400.0
2014-01-16 14:00:00,90.53,90.55,90.47,90.5,16800.0,80.6339,80.6517,80.5804,80.6071,16800.0
2014-01-16 14:30:00,90.53,90.6,90.51,90.59,17500.0,80.6339,80.6962,80.616,80.6873,17500.0
2014-01-16 15:00:00,90.58,90.59,90.47,90.47,11400.0,80.6784,80.6873,80.5804,80.5804,11400.0
2014-01-16 15:30:00,90.46,90.56,90.41,90.56,30100.0,80.5715,80.6606,80.527,80.6606,30100.0
2014-01-17 09:30:00,90.36,90.36,90.04,90.2,13000.0,80.4824,80.4824,80.1974,80.3399,13000.0
2014-01-17 10:00:00,90.16,90.32,90.12,90.27,12400.0,80.3043,80.4468,80.2687,80.4023,12400.0
2014-01-17 10:30:00,90.26,90.33,90.21,90.32,12600.0,80.3934,80.4557,80.3488,80.4468,12600.0
2014-01-17 11:00:00,90.33,90.4,90.33,90.38,38200.0,80.4557,80.5181,80.4557,80.5003,38200.0
2014-01-17 11:30:00,90.36,90.4,90.32,90.34,19200.0,80.4824,80.5181,80.4468,80.4646,19200.0
2014-01-17 12:00:00,90.33,90.48,90.33,90.43,24300.0,80.4557,80.5893,80.4557,80.5448,24300.0
2014-01-17 12:30:00,90.42,90.44,90.36,90.36,18800.0,80.5359,80.5537,80.4824,80.4824,18800.0
2014-01-17 13:00:00,90.35,90.38,90.12,90.14,22500.0,80.4735,80.5003,80.2687,80.2865,22500.0
2014-01-17 13:30:00,90.12,90.13,90.07,90.11,7600.0,80.2687,80.2776,80.2241,80.2598,7600.0
2014-01-17 14:00:00,90.17,90.18,90.09,90.15,12400.0,80.3132,80.3221,80.242,80.2954,12400.0
2014-01-17 14:30:00,90.13,90.14,90.07,90.11,32800.0,80.2776,80.2865,80.2241,80.2598,32800.0
2014-01-17 15:00:00,90.13,90.14,89.86,89.91,53300.0,80.2776,80.2865,80.0371,80.0816,53300.0
2014-01-17 15:30:00,89.9,90.0,89.76,89.98,40100.0,80.0727,80.1618,79.948,80.144,40100.0
2014-01-21 09:30:00,90.51,90.57,90.35,90.5,39400.0,80.616,80.6695,80.4735,80.6071,39400.0
2014-01-21 10:00:00,90.51,90.51,90.16,90.2,19500.0,80.616,80.616,80.3043,80.3399,19500.0
2014-01-21 10:30:00,90.2,90.27,90.13,90.25,13600.0,80.3399,80.4023,80.2776,80.3845,13600.0
2014-01-21 11:00:00,90.27,90.27,89.78,89.93,25900.0,80.4023,80.4023,79.9658,80.0995,25900.0
2014-01-21 11:30:00,89.9,90.02,89.87,90.01,22900.0,80.0727,80.1796,80.046,80.1707,22900.0
2014-01-21 12:00:00,90.01,90.11,89.86,90.11,14900.0,80.1707,80.2598,80.0371,80.2598,14900.0
2014-01-21 12:30:00,90.09,90.18,90.09,90.16,7200.0,80.242,80.3221,80.242,80.3043,7200.0
2014-01-21 13:00:00,90.19,90.25,90.19,90.21,6500.0,80.331,80.3845,80.331,80.3488,6500.0
2014-01-21 13:30:00,90.23,90.35,90.22,90.31,22100.0,80.3667,80.4735,80.3578,80.4379,22100.0
2014-01-21 14:00:00,90.31,90.35,90.29,90.33,35800.0,80.4379,80.4735,80.4201,80.4557,35800.0
2014-01-21 14:30:00,90.32,90.43,90.3,90.36,61700.0,80.4468,80.5448,80.429,80.4824,61700.0
2014-01-21 15:00:00,90.34,90.4,90.27,90.29,19200.0,80.4646,80.5181,80.4023,80.4201,19200.0
2014-01-21 15:30:00,90.3,90.39,90.28,90.37,40300.0,80.429,80.5092,80.4112,80.4914,40300.0
2014-01-22 09:30:00,90.37,90.4,90.23,90.4,19700.0,80.4914,80.5181,80.3667,80.5181,19700.0
2014-01-22 10:00:00,90.42,90.51,90.33,90.47,25300.0,80.5359,80.616,80.4557,80.5804,25300.0
2014-01-22 10:30:00,90.45,90.49,90.3,90.36,17000.0,80.5626,80.5982,80.429,80.4824,17000.0
2014-01-22 11:00:00,90.37,90.48,90.34,90.42,16200.0,80.4914,80.5893,80.4646,80.5359,16200.0
2014-01-22 11:30:00,90.46,90.49,90.4,90.47,7900.0,80.5715,80.5982,80.5181,80.5804,7900.0
2014-01-22 12:00:00,90.46,90.63,90.45,90.59,11100.0,80.5715,80.7229,80.5626,80.6873,11100.0
2014-01-22 12:30:00,90.57,90.63,90.54,90.61,14700.0,80.6695,80.7229,80.6428,80.7051,14700.0
2014-01-22 13:00:00,90.61,90.62,90.54,90.55,9300.0,80.7051,80.714,80.6428,80.6517,9300.0
2014-01-22 13:30:00,90.55,90.55,90.43,90.48,19400.0,80.6517,80.6517,80.5448,80.5893,19400.0
2014-01-22 14:00:00,90.49,90.6,90.47,90.55,13000.0,80.5982,80.6962,80.5804,80.6517,13000.0
2014-01-22 14:30:00,90.57,90.58,90.46,90.49,16200.0,80.6695,80.6784,80.5715,80.5982,16200.0
2014-01-22 15:00:00,90.53,90.62,90.51,90.55,34200.0,80.6339,80.714,80.616,80.6517,34200.0
2014-01-22 15:30:00,90.58,90.62,90.5,90.51,31600.0,80.6784,80.714,80.6071,80.616,31600.0
2014-01-23 09:30:00,90.21,90.24,89.87,89.9,44000.0,80.3488,80.3756,80.046,80.0727,44000.0
2014-01-23 10:00:00,89.89,89.92,89.64,89.77,35400.0,80.0638,80.0905,79.8412,79.9569,35400.0
2014-01-23 10:30:00,89.72,89.8,89.64,89.67,19200.0,79.9124,79.9837,79.8412,79.8679,19200.0
2014-01-23 11:00:00,89.65,89.82,89.58,89.82,25500.0,79.8501,80.0015,79.7877,80.0015,25500.0
2014-01-23 11:30:00,89.81,89.86,89.73,89.83,33000.0,79.9926,80.0371,79.9213,80.0104,33000.0
2014-01-23 12:00:00,89.85,89.85,89.63,89.73,29300.0,80.0282,80.0282,79.8322,79.9213,29300.0
2014-01-23 12:30:00,89.66,89.78,89.66,89.74,16800.0,79.859,79.9658,79.859,79.9302,16800.0
2014-01-23 13:00:00,89.73,89.75,89.67,89.69,8700.0,79.9213,79.9391,79.8679,79.8857,8700.0
2014-01-23 13:30:00,89.67,89.75,89.51,89.51,11100.0,79.8679,79.9391,79.7254,79.7254,11100.0
2014-01-23 14:00:00,89.54,89.85,89.54,89.77,31400.0,79.7521,80.0282,79.7521,79.9569,31400.0
2014-01-23 14:30:00,89.77,89.88,89.72,89.86,25700.0,79.9569,80.0549,79.9124,80.0371,25700.0
2014-01-23 15:00:00,89.84,89.94,89.83,89.93,30500.0,80.0193,80.1084,80.0104,80.0995,30500.0
2014-01-23 15:30:00,89.91,90.09,89.89,90.09,23200.0,80.0816,80.242,80.0638,80.242,23200.0
2014-01-24 09:30:00,89.79,89.83,89.3,89.39,29000.0,79.9748,80.0104,79.5383,79.6185,29000.0
2014-01-24 10:00:00,89.38,89.53,89.27,89.42,25200.0,79.6096,79.7432,79.5116,79.6452,25200.0
2014-01-24 10:30:00,89.4,89.41,89.01,89.07,22700.0,79.6274,79.6363,79.28,79.3335,22700.0
2014-01-24 11:00:00,89.17,89.17,88.65,88.67,73500.0,79.4225,79.4225,78.9594,78.9772,73500.0
2014-01-24 11:30:00,88.67,89.01,88.63,88.99,20600.0,78.9772,79.28,78.9416,79.2622,20600.0
2014-01-24 12:00:00,89.01,89.04,88.88,88.93,97400.0,79.28,79.3067,79.1642,79.2088,97400.0
2014-01-24 12:30:00,88.98,88.99,88.8,88.92,15200.0,79.2533,79.2622,79.093,79.1999,15200.0
2014-01-24 13:00:00,88.9,88.96,88.82,88.83,21200.0,79.182,79.2355,79.1108,79.1197,21200.0
2014-01-24 13:30:00,88.82,88.84,88.72,88.73,18400.0,79.1108,79.1286,79.0217,79.0306,18400.0
2014-01-24 14:00:00,88.73,88.73,88.46,88.52,29700.0,79.0306,79.0306,78.7901,78.8436,29700.0
2014-01-24 14:30:00,88.53,88.65,88.52,88.54,14500.0,78.8525,78.9594,78.8436,78.8614,14500.0
2014-01-24 15:00:00,88.5,88.53,88.26,88.32,33600.0,78.8258,78.8525,78.612,78.6654,33600.0
2014-01-24 15:30:00,88.34,88.42,88.2,88.21,32500.0,78.6833,78.7545,78.5586,78.5675,32500.0
2014-01-27 09:30:00,88.2,88.35,87.89,88.08,42800.0,78.5586,78.6922,78.2825,78.4517,42800.0
2014-01-27 10:00:00,88.05,88.13,87.31,87.31,22500.0,78.425,78.4962,77.7659,77.7659,22500.0
2014-01-27 10:30:00,87.36,87.69,87.17,87.51,42100.0,77.8104,78.1043,77.6412,77.944,42100.0
2014-01-27 11:00:00,87.47,87.68,87.38,87.57,18900.0,77.9084,78.0954,77.8282,77.9974,18900.0
2014-01-27 11:30:00,87.5,87.57,87.2,87.24,18600.0,77.9351,77.9974,77.6679,77.7035,18600.0
2014-01-27 12:00:00,87.21,87.21,86.68,86.98,39300.0,77.6768,77.6768,77.2047,77.4719,39300.0
2014-01-27 12:30:00,86.95,87.17,86.81,87.09,20100.0,77.4452,77.6412,77.3205,77.5699,20100.0
2014-01-27 13:00:00,86.97,87.31,86.97,87.22,14800.0,77.463,77.7659,77.463,77.6857,14800.0
2014-01-27 13:30:00,87.24,87.55,87.16,87.55,8100.0,77.7035,77.9796,77.6322,77.9796,8100.0
2014-01-27 14:00:00,87.53,87.67,87.5,87.54,13200.0,77.9618,78.0865,77.9351,77.9707,13200.0
2014-01-27 14:30:00,87.56,87.86,87.56,87.83,32500.0,77.9885,78.2557,77.9885,78.229,32500.0
2014-01-27 15:00:00,87.83,87.83,87.62,87.63,70600.0,78.229,78.229,78.042,78.0509,70600.0
2014-01-27 15:30:00,87.63,87.71,87.21,87.22,69600.0,78.0509,78.1221,77.6768,77.6857,69600.0
2014-01-28 09:30:00,86.57,86.66,86.32,86.57,53200.0,77.1067,77.1869,76.8841,77.1067,53200.0
2014-01-28 10:00:00,86.61,86.89,86.59,86.81,61400.0,77.1424,77.3918,77.1246,77.3205,61400.0
2014-01-28 10:30:00,86.81,86.95,86.8,86.84,29500.0,77.3205,77.4452,77.3116,77.3472,29500.0
2014-01-28 11:00:00,86.86,87.0,86.6,86.63,66500.0,77.365,77.4897,77.1335,77.1602,66500.0
2014-01-28 11:30:00,86.61,86.69,86.45,86.59,54400.0,77.1424,77.2136,76.9999,77.1246,54400.0
2014-01-28 12:00:00,86.57,86.65,86.46,86.51,13700.0,77.1067,77.178,77.0088,77.0533,13700.0
2014-01-28 12:30:00,86.57,86.66,86.5,86.59,71100.0,77.1067,77.1869,77.0444,77.1246,71100.0
2014-01-28 13:00:00,86.62,86.76,86.53,86.71,11100.0,77.1513,77.276,77.0711,77.2314,11100.0
2014-01-28 13:30:00,86.7,86.71,86.58,86.6,11300.0,77.2225,77.2314,77.1157,77.1335,11300.0
2014-01-28 14:00:00,86.59,86.75,86.57,86.75,16700.0,77.1246,77.2671,77.1067,77.2671,16700.0
2014-01-28 14:30:00,86.72,86.88,86.69,86.8,13700.0,77.2403,77.3829,77.2136,77.3116,13700.0
2014-01-28 15:00:00,86.84,86.84,86.72,86.81,22700.0,77.3472,77.3472,77.2403,77.3205,22700.0
2014-01-28 15:30:00,86.8,86.9,86.76,86.88,111000.0,77.3116,77.4007,77.276,77.3829,111000.0
2014-01-29 09:30:00,86.2,86.76,86.1,86.63,20700.0,76.7772,77.276,76.6881,77.1602,20700.0
2014-01-29 10:00:00,86.59,86.62,86.23,86.31,9600.0,77.1246,77.1513,76.8039,76.8752,9600.0
2014-01-29 10:30:00,86.27,86.57,86.27,86.47,10400.0,76.8395,77.1067,76.8395,77.0177,10400.0
2014-01-29 11:00:00,86.52,86.76,86.51,86.71,47200.0,77.0622,77.276,77.0533,77.2314,47200.0
2014-01-29 11:30:00,86.72,86.77,86.62,86.7,11300.0,77.2403,77.2849,77.1513,77.2225,11300.0
2014-01-29 12:00:00,86.79,86.81,86.53,86.53,5800.0,77.3027,77.3205,77.0711,77.0711,5800.0
2014-01-29 12:30:00,86.55,86.55,86.37,86.46,21000.0,77.0889,77.0889,76.9286,77.0088,21000.0
2014-01-29 13:00:00,86.44,86.44,86.35,86.41,10000.0,76.991,76.991,76.9108,76.9642,10000.0
2014-01-29 13:30:00,86.41,86.43,86.25,86.36,14100.0,76.9642,76.982,76.8217,76.9197,14100.0
2014-01-29 14:00:00,86.37,86.54,85.88,86.27,38600.0,76.9286,77.08,76.4922,76.8395,38600.0
2014-01-29 14:30:00,86.26,86.47,86.02,86.02,22700.0,76.8306,77.0177,76.6169,76.6169,22700.0
2014-01-29 15:00:00,85.97,86.14,85.9,86.0,27500.0,76.5723,76.7237,76.51,76.5991,27500.0
2014-01-29 15:30:00,85.95,86.25,85.91,86.11,58800.0,76.5545,76.8217,76.5189,76.697,58800.0
2014-01-30 09:30:00,87.01,87.29,86.96,87.0,29200.0,77.4986,77.748,77.4541,77.4897,29200.0
2014-01-30 10:00:00,86.95,87.15,86.89,86.95,76100.0,77.4452,77.6233,77.3918,77.4452,76100.0
2014-01-30 10:30:00,86.98,87.19,86.98,87.15,15900.0,77.4719,77.659,77.4719,77.6233,15900.0
2014-01-30 11:00:00,87.15,87.34,87.04,87.25,11900.0,77.6233,77.7926,77.5254,77.7124,11900.0
2014-01-30 11:30:00,87.34,87.61,87.29,87.54,19600.0,77.7926,78.0331,77.748,77.9707,19600.0
2014-01-30 12:00:00,87.54,87.62,87.49,87.59,20500.0,77.9707,78.042,77.9262,78.0152,20500.0
2014-01-30 12:30:00,87.59,87.71,87.59,87.65,33000.0,78.0152,78.1221,78.0152,78.0687,33000.0
2014-01-30 13:00:00,87.64,87.67,87.55,87.56,10300.0,78.0598,78.0865,77.9796,77.9885,10300.0
2014-01-30 13:30:00,87.54,87.57,87.46,87.49,8100.0,77.9707,77.9974,77.8995,77.9262,8100.0
2014-01-30 14:00:00,87.47,87.47,87.3,87.46,8100.0,77.9084,77.9084,77.7569,77.8995,8100.0
2014-01-30 14:30:00,87.52,87.57,87.51,87.53,19500.0,77.9529,77.9974,77.944,77.9618,19500.0
2014-01-30 15:00:00,87.6,87.71,87.57,87.66,21100.0,78.0242,78.1221,77.9974,78.0776,21100.0
2014-01-30 15:30:00,87.66,87.68,87.44,87.44,78600.0,78.0776,78.0954,77.8816,77.8816,78600.0
2014-01-31 09:30:00,86.87,87.17,86.77,86.92,19000.0,77.374,77.6412,77.2849,77.4185,19000.0
2014-01-31 10:00:00,86.88,87.14,86.87,86.87,16800.0,77.3829,77.6144,77.374,77.374,16800.0
2014-01-31 10:30:00,86.88,87.18,86.8,87.04,11900.0,77.3829,77.6501,77.3116,77.5254,11900.0
2014-01-31 11:00:00,87.07,87.39,87.03,87.39,10500.0,77.5521,77.8371,77.5165,77.8371,10500.0
2014-01-31 11:30:00,87.42,87.43,87.3,87.43,7600.0,77.8638,77.8727,77.7569,77.8727,7600.0
2014-01-31 12:00:00,87.47,87.67,87.47,87.58,9100.0,77.9084,78.0865,77.9084,78.0063,9100.0
2014-01-31 12:30:00,87.57,87.62,87.42,87.57,6900.0,77.9974,78.042,77.8638,77.9974,6900.0
2014-01-31 13:00:00,87.59,87.61,87.42,87.45,16200.0,78.0152,78.0331,77.8638,77.8905,16200.0
2014-01-31 13:30:00,87.48,87.72,87.48,87.71,7100.0,77.9173,78.131,77.9173,78.1221,7100.0
2014-01-31 14:00:00,87.76,87.8,87.62,87.68,15100.0,78.1667,78.2023,78.042,78.0954,15100.0
2014-01-31 14:30:00,87.7,87.88,87.67,87.69,21600.0,78.1132,78.2735,78.0865,78.1043,21600.0
2014-01-31 15:00:00,87.65,87.69,87.45,87.5,61100.0,78.0687,78.1043,77.8905,77.9351,61100.0
2014-01-31 15:30:00,87.5,87.58,87.39,87.49,82000.0,77.9351,78.0063,77.8371,77.9262,82000.0
2014-02-03 09:30:00,87.44,87.75,87.24,87.43,29500.0,77.8816,78.1578,77.7035,77.8727,29500.0
2014-02-03 10:00:00,87.45,87.45,86.54,86.57,23400.0,77.8905,77.8905,77.08,77.1067,23400.0
2014-02-03 10:30:00,86.58,86.82,86.55,86.59,16600.0,77.1157,77.3294,77.0889,77.1246,16600.0
2014-02-03 11:00:00,86.64,86.65,86.23,86.35,10400.0,77.1691,77.178,76.8039,76.9108,10400.0
2014-02-03 11:30:00,86.32,86.49,86.08,86.1,18900.0,76.8841,77.0355,76.6703,76.6881,18900.0
2014-02-03 12:00:00,86.1,86.1,85.9,86.09,38600.0,76.6881,76.6881,76.51,76.6792,38600.0
2014-02-03 12:30:00,86.1,86.28,86.03,86.03,21300.0,76.6881,76.8484,76.6258,76.6258,21300.0
2014-02-03 13:00:00,86.01,86.05,85.45,85.51,28800.0,76.608,76.6436,76.1092,76.1626,28800.0
2014-02-03 13:30:00,85.49,85.64,85.36,85.51,30100.0,76.1448,76.2784,76.029,76.1626,30100.0
2014-02-03 14:00:00,85.51,85.76,85.5,85.72,19000.0,76.1626,76.3853,76.1537,76.3497,19000.0
2014-02-03 14:30:00,85.71,85.72,85.4,85.42,31800.0,76.3408,76.3497,76.0646,76.0825,31800.0
2014-02-03 15:00:00,85.4,85.64,85.37,85.63,24100.0,76.0646,76.2784,76.0379,76.2695,24100.0
2014-02-03 15:30:00,85.62,85.65,85.38,85.52,91000.0,76.2606,76.2873,76.0468,76.1715,91000.0
2014-02-04 09:30:00,85.89,85.95,85.49,85.9,20500.0,76.5011,76.5545,76.1448,76.51,20500.0
2014-02-04 10:00:00,85.96,85.97,85.69,85.75,11900.0,76.5634,76.5723,76.3229,76.3764,11900.0
2014-02-04 10:30:00,85.75,85.92,85.62,85.65,20100.0,76.3764,76.5278,76.2606,76.2873,20100.0
2014-02-04 11:00:00,85.64,86.0,85.62,85.96,18500.0,76.2784,76.5991,76.2606,76.5634,18500.0
2014-02-04 11:30:00,85.99,86.18,85.96,86.18,16600.0,76.5901,76.7594,76.5634,76.7594,16600.0
2014-02-04 12:00:00,86.2,86.22,86.04,86.1,22400.0,76.7772,76.795,76.6347,76.6881,22400.0
2014-02-04 12:30:00,86.08,86.2,86.08,86.17,27900.0,76.6703,76.7772,76.6703,76.7505,27900.0
2014-02-04 13:00:00,86.16,86.25,86.06,86.13,20300.0,76.7416,76.8217,76.6525,76.7148,20300.0
2014-02-04 13:30:00,86.15,86.2,85.89,85.9,79300.0,76.7327,76.7772,76.5011,76.51,79300.0
2014-02-04 14:00:00,85.91,86.05,85.85,86.03,43900.0,76.5189,76.6436,76.4654,76.6258,43900.0
2014-02-04 14:30:00,86.04,86.15,86.0,86.12,51800.0,76.6347,76.7327,76.5991,76.7059,51800.0
2014-02-04 15:00:00,86.1,86.16,85.9,85.9,66000.0,76.6881,76.7416,76.51,76.51,66000.0
2014-02-04 15:30:00,85.85,86.1,85.81,85.97,87600.0,76.4654,76.6881,76.4298,76.5723,87600.0
2014-02-05 09:30:00,85.65,86.0,85.53,85.57,11100.0,76.2873,76.5991,76.1804,76.2161,11100.0
2014-02-05 10:00:00,85.64,86.0,85.03,85.23,27100.0,76.2784,76.5991,75.7351,75.9132,27100.0
2014-02-05 10:30:00,85.24,85.5,85.17,85.35,23400.0,75.9221,76.1537,75.8598,76.0201,23400.0
2014-02-05 11:00:00,85.33,85.61,85.15,85.61,25400.0,76.0023,76.2517,75.842,76.2517,25400.0
2014-02-05 11:30:00,85.63,85.95,85.59,85.94,29300.0,76.2695,76.5545,76.2339,76.5456,29300.0
2014-02-05 12:00:00,85.94,86.12,85.84,86.01,32200.0,76.5456,76.7059,76.4565,76.608,32200.0
2014-02-05 12:30:00,85.99,86.07,85.94,86.04,23700.0,76.5901,76.6614,76.5456,76.6347,23700.0
2014-02-05 13:00:00,86.04,86.24,86.04,86.06,20800.0,76.6347,76.8128,76.6347,76.6525,20800.0
2014-02-05 13:30:00,86.08,86.23,86.08,86.19,17700.0,76.6703,76.8039,76.6703,76.7683,17700.0
2014-02-05 14:00:00,86.16,86.21,86.01,86.12,15100.0,76.7416,76.7861,76.608,76.7059,15100.0
2014-02-05 14:30:00,86.18,86.21,85.91,85.94,17500.0,76.7594,76.7861,76.5189,76.5456,17500.0
2014-02-05 15:00:00,85.96,86.12,85.88,86.12,25300.0,76.5634,76.7059,76.4922,76.7059,25300.0
2014-02-05 15:30:00,86.11,86.14,85.91,85.95,17700.0,76.697,76.7237,76.5189,76.5545,17700.0
2014-02-06 09:30:00,86.22,86.55,86.16,86.51,16200.0,76.795,77.0889,76.7416,77.0533,16200.0
2014-02-06 10:00:00,86.52,86.74,86.48,86.74,86500.0,77.0622,77.2582,77.0266,77.2582,86500.0
2014-02-06 10:30:00,86.75,86.96,86.73,86.86,24000.0,77.2671,77.4541,77.2493,77.365,24000.0
2014-02-06 11:00:00,86.87,86.97,86.85,86.88,25600.0,77.374,77.463,77.3561,77.3829,25600.0
2014-02-06 11:30:00,86.9,86.98,86.79,86.81,22500.0,77.4007,77.4719,77.3027,77.3205,22500.0
2014-02-06 12:00:00,86.87,86.92,86.8,86.85,25500.0,77.374,77.4185,77.3116,77.3561,25500.0
2014-02-06 12:30:00,86.85,86.91,86.84,86.86,17600.0,77.3561,77.4096,77.3472,77.365,17600.0
2014-02-06 13:00:00,86.86,86.86,86.71,86.73,23000.0,77.365,77.365,77.2314,77.2493,23000.0
2014-02-06 13:30:00,86.75,86.83,86.73,86.79,14100.0,77.2671,77.3383,77.2493,77.3027,14100.0
2014-02-06 14:00:00,86.8,87.04,86.79,86.99,25900.0,77.3116,77.5254,77.3027,77.4808,25900.0
2014-02-06 14:30:00,87.02,87.03,86.9,86.99,23900.0,77.5076,77.5165,77.4007,77.4808,23900.0
2014-02-06 15:00:00,86.99,87.03,86.93,86.98,28400.0,77.4808,77.5165,77.4274,77.4719,28400.0
2014-02-06 15:30:00,86.96,87.06,86.94,87.03,60100.0,77.4541,77.5432,77.4363,77.5165,60100.0
2014-02-07 09:30:00,87.54,87.73,87.39,87.53,37800.0,77.9707,78.1399,77.8371,77.9618,37800.0
2014-02-07 10:00:00,87.6,87.65,87.21,87.25,28300.0,78.0242,78.0687,77.6768,77.7124,28300.0
2014-02-07 10:30:00,87.26,87.54,87.26,87.49,14500.0,77.7213,77.9707,77.7213,77.9262,14500.0
2014-02-07 11:00:00,87.53,87.63,87.47,87.62,9400.0,77.9618,78.0509,77.9084,78.042,9400.0
2014-02-07 11:30:00,87.63,87.91,87.63,87.91,9800.0,78.0509,78.3003,78.0509,78.3003,9800.0
2014-02-07 12:00:00,87.92,87.98,87.89,87.96,14400.0,78.3092,78.3626,78.2825,78.3448,14400.0
2014-02-07 12:30:00,88.0,88.03,87.91,87.95,13600.0,78.3804,78.4071,78.3003,78.3359,13600.0
2014-02-07 13:00:00,87.98,88.1,87.98,88.06,6800.0,78.3626,78.4695,78.3626,78.4339,6800.0
2014-02-07 13:30:00,88.03,88.2,88.03,88.2,15800.0,78.4071,78.5586,78.4071,78.5586,15800.0
2014-02-07 14:00:00,88.2,88.26,88.15,88.22,21900.0,78.5586,78.612,78.514,78.5764,21900.0
2014-02-07 14:30:00,88.23,88.24,88.07,88.13,15700.0,78.5853,78.5942,78.4428,78.4962,15700.0
2014-02-07 15:00:00,88.12,88.21,88.12,88.19,22600.0,78.4873,78.5675,78.4873,78.5497,22600.0
2014-02-07 15:30:00,88.21,88.28,88.18,88.25,26200.0,78.5675,78.6298,78.5407,78.6031,26200.0
2014-02-10 09:30:00,88.24,88.48,88.21,88.48,26000.0,78.5942,78.808,78.5675,78.808,26000.0
2014-02-10 10:00:00,88.51,88.51,88.39,88.46,11200.0,78.8347,78.8347,78.7278,78.7901,11200.0
2014-02-10 10:30:00,88.46,88.47,88.2,88.28,10000.0,78.7901,78.799,78.5586,78.6298,10000.0
2014-02-10 11:00:00,88.29,88.53,88.23,88.49,141700.0,78.6387,78.8525,78.5853,78.8169,141700.0
2014-02-10 11:30:00,88.46,88.56,88.39,88.5,17600.0,78.7901,78.8792,78.7278,78.8258,17600.0
2014-02-10 12:00:00,88.5,88.55,88.44,88.49,15500.0,78.8258,78.8703,78.7723,78.8169,15500.0
2014-02-10 12:30:00,88.47,88.57,88.43,88.43,19100.0,78.799,78.8881,78.7634,78.7634,19100.0
2014-02-10 13:00:00,88.41,88.44,88.31,88.44,12800.0,78.7456,78.7723,78.6565,78.7723,12800.0
2014-02-10 13:30:00,88.42,88.48,88.39,88.44,20000.0,78.7545,78.808,78.7278,78.7723,20000.0
2014-02-10 14:00:00,88.46,88.53,88.43,88.49,12000.0,78.7901,78.8525,78.7634,78.8169,12000.0
2014-02-10 14:30:00,88.52,88.57,88.5,88.52,10300.0,78.8436,78.8881,78.8258,78.8436,10300.0
2014-02-10 15:00:00,88.53,88.53,88.43,88.43,48100.0,78.8525,78.8525,78.7634,78.7634,48100.0
2014-02-10 15:30:00,88.46,88.55,88.43,88.55,20900.0,78.7901,78.8703,78.7634,78.8703,20900.0
2014-02-11 09:30:00,88.79,89.0,88.74,88.87,82200.0,79.0841,79.2711,79.0395,79.1553,82200.0
2014-02-11 10:00:00,88.89,89.07,88.8,89.0,28700.0,79.1731,79.3335,79.093,79.2711,28700.0
2014-02-11 10:30:00,89.0,89.11,88.88,88.97,36500.0,79.2711,79.3691,79.1642,79.2444,36500.0
2014-02-11 11:00:00,88.96,89.13,88.9,89.12,44400.0,79.2355,79.3869,79.182,79.378,44400.0
2014-02-11 11:30:00,89.14,89.21,89.1,89.18,42800.0,79.3958,79.4582,79.3602,79.4314,42800.0
2014-02-11 12:00:00,89.21,89.22,89.13,89.17,12100.0,79.4582,79.4671,79.3869,79.4225,12100.0
2014-02-11 12:30:00,89.18,89.26,89.17,89.25,26700.0,79.4314,79.5027,79.4225,79.4938,26700.0
2014-02-11 13:00:00,89.33,89.43,89.32,89.43,25300.0,79.565,79.6541,79.5561,79.6541,25300.0
2014-02-11 13:30:00,89.42,89.5,89.37,89.38,26400.0,79.6452,79.7165,79.6007,79.6096,26400.0
2014-02-11 14:00:00,89.38,89.46,89.36,89.45,22000.0,79.6096,79.6808,79.5918,79.6719,22000.0
2014-02-11 14:30:00,89.45,89.58,89.41,89.56,23700.0,79.6719,79.7877,79.6363,79.7699,23700.0
2014-02-11 15:00:00,89.57,89.67,89.55,89.57,31600.0,79.7788,79.8679,79.761,79.7788,31600.0
2014-02-11 15:30:00,89.59,89.62,89.41,89.45,41000.0,79.7966,79.8233,79.6363,79.6719,41000.0
2014-02-12 09:30:00,89.68,89.95,89.68,89.94,56700.0,79.8768,80.1173,79.8768,80.1084,56700.0
2014-02-12 10:00:00,89.94,89.95,89.72,89.83,23300.0,80.1084,80.1173,79.9124,80.0104,23300.0
2014-02-12 10:30:00,89.84,89.87,89.72,89.75,36200.0,80.0193,80.046,79.9124,79.9391,36200.0
2014-02-12 11:00:00,89.77,89.88,89.69,89.71,33200.0,79.9569,80.0549,79.8857,79.9035,33200.0
2014-02-12 11:30:00,89.71,89.78,89.62,89.69,13700.0,79.9035,79.9658,79.8233,79.8857,13700.0
2014-02-12 12:00:00,89.68,89.84,89.65,89.83,26700.0,79.8768,80.0193,79.8501,80.0104,26700.0
2014-02-12 12:30:00,89.85,89.91,89.78,89.85,19300.0,80.0282,80.0816,79.9658,80.0282,19300.0
2014-02-12 13:00:00,89.85,89.94,89.8,89.91,16100.0,80.0282,80.1084,79.9837,80.0816,16100.0
2014-02-12 13:30:00,89.9,89.94,89.87,89.87,31600.0,80.0727,80.1084,80.046,80.046,31600.0
2014-02-12 14:00:00,89.86,89.92,89.77,89.81,91300.0,80.0371,80.0905,79.9569,79.9926,91300.0
2014-02-12 14:30:00,89.81,89.81,89.66,89.69,11300.0,79.9926,79.9926,79.859,79.8857,11300.0
2014-02-12 15:00:00,89.71,89.76,89.69,89.72,9100.0,79.9035,79.948,79.8857,79.9124,9100.0
2014-02-12 15:30:00,89.7,89.77,89.61,89.75,27700.0,79.8946,79.9569,79.8144,79.9391,27700.0
2014-02-13 09:30:00,89.21,89.7,89.18,89.64,26600.0,79.4582,79.8946,79.4314,79.8412,26600.0
2014-02-13 10:00:00,89.68,89.98,89.65,89.94,14600.0,79.8768,80.144,79.8501,80.1084,14600.0
2014-02-13 10:30:00,89.91,90.21,89.9,90.17,14500.0,80.0816,80.3488,80.0727,80.3132,14500.0
2014-02-13 11:00:00,90.21,90.24,90.09,90.19,7700.0,80.3488,80.3756,80.242,80.331,7700.0
2014-02-13 11:30:00,90.24,90.28,90.19,90.23,12700.0,80.3756,80.4112,80.331,80.3667,12700.0
2014-02-13 12:00:00,90.23,90.28,90.19,90.27,9500.0,80.3667,80.4112,80.331,80.4023,9500.0
2014-02-13 12:30:00,90.27,90.35,90.25,90.32,11400.0,80.4023,80.4735,80.3845,80.4468,11400.0
2014-02-13 13:00:00,90.34,90.47,90.33,90.47,16700.0,80.4646,80.5804,80.4557,80.5804,16700.0
2014-02-13 13:30:00,90.46,90.59,90.43,90.57,16700.0,80.5715,80.6873,80.5448,80.6695,16700.0
2014-02-13 14:00:00,90.6,90.62,90.44,90.45,22300.0,80.6962,80.714,80.5537,80.5626,22300.0
2014-02-13 14:30:00,90.45,90.58,90.45,90.58,8800.0,80.5626,80.6784,80.5626,80.6784,8800.0
2014-02-13 15:00:00,90.56,90.58,90.48,90.51,33400.0,80.6606,80.6784,80.5893,80.616,33400.0
2014-02-13 15:30:00,90.52,90.61,90.5,90.6,51500.0,80.625,80.7051,80.6071,80.6962,51500.0
2014-02-14 09:30:00,90.61,90.61,90.3,90.42,23700.0,80.7051,80.7051,80.429,80.5359,23700.0
2014-02-14 10:00:00,90.45,90.7,90.34,90.66,17400.0,80.5626,80.7853,80.4646,80.7497,17400.0
2014-02-14 10:30:00,90.67,90.76,90.54,90.54,29700.0,80.7586,80.8387,80.6428,80.6428,29700.0
2014-02-14 11:00:00,90.53,90.76,90.52,90.73,19400.0,80.6339,80.8387,80.625,80.812,19400.0
2014-02-14 11:30:00,90.76,90.83,90.73,90.77,13300.0,80.8387,80.9011,80.812,80.8476,13300.0
2014-02-14 12:00:00,90.76,90.76,90.64,90.65,15100.0,80.8387,80.8387,80.7318,80.7407,15100.0
2014-02-14 12:30:00,90.63,90.75,90.61,90.71,18600.0,80.7229,80.8298,80.7051,80.7942,18600.0
2014-02-14 13:00:00,90.7,90.82,90.69,90.79,12900.0,80.7853,80.8922,80.7764,80.8654,12900.0
2014-02-14 13:30:00,90.79,90.88,90.77,90.87,13600.0,80.8654,80.9456,80.8476,80.9367,13600.0
2014-02-14 14:00:00,90.87,90.93,90.86,90.88,14300.0,80.9367,80.9901,80.9278,80.9456,14300.0
2014-02-14 14:30:00,90.9,90.97,90.88,90.95,10000.0,80.9634,81.0258,80.9456,81.008,10000.0
2014-02-14 15:00:00,90.94,90.96,90.84,90.87,10500.0,80.999,81.0169,80.91,80.9367,10500.0
2014-02-14 15:30:00,90.86,90.89,90.79,90.82,25600.0,80.9278,80.9545,80.8654,80.8922,25600.0
2014-02-18 09:30:00,90.97,91.17,90.84,90.89,58800.0,81.0258,81.2039,80.91,80.9545,58800.0
2014-02-18 10:00:00,90.86,91.2,90.72,91.19,27400.0,80.9278,81.2306,80.8031,81.2217,27400.0
2014-02-18 10:30:00,91.2,91.24,91.15,91.21,56300.0,81.2306,81.2663,81.1861,81.2395,56300.0
2014-02-18 11:00:00,91.19,91.26,91.15,91.2,27500.0,81.2217,81.2841,81.1861,81.2306,27500.0
2014-02-18 11:30:00,91.22,91.26,91.17,91.17,67800.0,81.2484,81.2841,81.2039,81.2039,67800.0
2014-02-18 12:00:00,91.14,91.29,91.14,91.29,16400.0,81.1772,81.3108,81.1772,81.3108,16400.0
2014-02-18 12:30:00,91.28,91.28,91.19,91.22,9800.0,81.3019,81.3019,81.2217,81.2484,9800.0
2014-02-18 13:00:00,91.22,91.24,91.2,91.2,30200.0,81.2484,81.2663,81.2306,81.2306,30200.0
2014-02-18 13:30:00,91.18,91.24,91.12,91.19,71300.0,81.2128,81.2663,81.1594,81.2217,71300.0
2014-02-18 14:00:00,91.19,91.33,91.19,91.28,16600.0,81.2217,81.3464,81.2217,81.3019,16600.0
2014-02-18 14:30:00,91.26,91.34,91.26,91.3,11300.0,81.2841,81.3553,81.2841,81.3197,11300.0
2014-02-18 15:00:00,91.27,91.33,91.23,91.3,14400.0,81.293,81.3464,81.2573,81.3197,14400.0
2014-02-18 15:30:00,91.31,91.32,91.16,91.17,57000.0,81.3286,81.3375,81.195,81.2039,57000.0
2014-02-19 09:30:00,90.9,91.26,90.9,91.18,36700.0,80.9634,81.2841,80.9634,81.2128,36700.0
2014-02-19 10:00:00,91.22,91.36,91.03,91.33,17100.0,81.2484,81.3731,81.0792,81.3464,17100.0
2014-02-19 10:30:00,91.35,91.38,91.24,91.28,33000.0,81.3642,81.3909,81.2663,81.3019,33000.0
2014-02-19 11:00:00,91.3,91.35,91.27,91.27,17700.0,81.3197,81.3642,81.293,81.293,17700.0
2014-02-19 11:30:00,91.27,91.31,91.06,91.06,14200.0,81.293,81.3286,81.1059,81.1059,14200.0
2014-02-19 12:00:00,91.0,91.0,90.72,90.73,24900.0,81.0525,81.0525,80.8031,80.812,24900.0
2014-02-19 12:30:00,90.75,90.9,90.74,90.87,34600.0,80.8298,80.9634,80.8209,80.9367,34600.0
2014-02-19 13:00:00,90.87,91.1,90.86,91.1,33200.0,80.9367,81.1416,80.9278,81.1416,33200.0
2014-02-19 13:30:00,91.1,91.13,90.98,90.98,11700.0,81.1416,81.1683,81.0347,81.0347,11700.0
2014-02-19 14:00:00,91.01,91.2,90.91,91.03,26300.0,81.0614,81.2306,80.9723,81.0792,26300.0
2014-02-19 14:30:00,91.06,91.09,90.85,90.93,37600.0,81.1059,81.1326,80.9189,80.9901,37600.0
2014-02-19 15:00:00,90.93,90.96,90.66,90.7,27900.0,80.9901,81.0169,80.7497,80.7853,27900.0
2014-02-19 15:30:00,90.67,90.76,90.57,90.67,44700.0,80.7586,80.8387,80.6695,80.7586,44700.0
2014-02-20 09:30:00,90.7,90.96,90.39,90.4,25800.0,80.7853,81.0169,80.5092,80.5181,25800.0
2014-02-20 10:00:00,90.37,90.66,90.27,90.63,11600.0,80.4914,80.7497,80.4023,80.7229,11600.0
2014-02-20 10:30:00,90.62,90.75,90.62,90.67,14100.0,80.714,80.8298,80.714,80.7586,14100.0
2014-02-20 11:00:00,90.67,90.77,90.56,90.63,16700.0,80.7586,80.8476,80.6606,80.7229,16700.0
2014-02-20 11:30:00,90.6,90.75,90.57,90.7,15600.0,80.6962,80.8298,80.6695,80.7853,15600.0
2014-02-20 12:00:00,90.7,90.87,90.64,90.85,11700.0,80.7853,80.9367,80.7318,80.9189,11700.0
2014-02-20 12:30:00,90.9,90.93,90.86,90.89,17400.0,80.9634,80.9901,80.9278,80.9545,17400.0
2014-02-20 13:00:00,90.9,90.95,90.88,90.9,9900.0,80.9634,81.008,80.9456,80.9634,9900.0
2014-02-20 13:30:00,90.93,90.98,90.91,90.94,16700.0,80.9901,81.0347,80.9723,80.999,16700.0
2014-02-20 14:00:00,90.93,91.06,90.85,90.98,25500.0,80.9901,81.1059,80.9189,81.0347,25500.0
2014-02-20 14:30:00,90.98,91.05,90.94,91.03,15300.0,81.0347,81.097,80.999,81.0792,15300.0
2014-02-20 15:00:00,91.02,91.15,91.01,91.11,10000.0,81.0703,81.1861,81.0614,81.1505,10000.0
2014-02-20 15:30:00,91.12,91.21,91.07,91.1,19100.0,81.1594,81.2395,81.1148,81.1416,19100.0
2014-02-21 09:30:00,91.25,91.5,91.25,91.44,53100.0,81.2752,81.4978,81.2752,81.4444,53100.0
2014-02-21 10:00:00,91.43,91.47,91.16,91.16,23600.0,81.4355,81.4711,81.195,81.195,23600.0
2014-02-21 10:30:00,91.17,91.33,91.17,91.31,26200.0,81.2039,81.3464,81.2039,81.3286,26200.0
2014-02-21 11:00:00,91.32,91.34,91.17,91.21,16400.0,81.3375,81.3553,81.2039,81.2395,16400.0
2014-02-21 11:30:00,91.18,91.26,91.17,91.17,6400.0,81.2128,81.2841,81.2039,81.2039,6400.0
2014-02-21 12:00:00,91.17,91.25,91.17,91.2,7600.0,81.2039,81.2752,81.2039,81.2306,7600.0
2014-02-21 12:30:00,91.19,91.22,91.02,91.12,9400.0,81.2217,81.2484,81.0703,81.1594,9400.0
2014-02-21 13:00:00,91.12,91.24,91.06,91.19,7500.0,81.1594,81.2663,81.1059,81.2217,7500.0
2014-02-21 13:30:00,91.19,91.21,91.07,91.12,6200.0,81.2217,81.2395,81.1148,81.1594,6200.0
2014-02-21 14:00:00,91.1,91.14,90.97,90.98,26700.0,81.1416,81.1772,81.0258,81.0347,26700.0
2014-02-21 14:30:00,90.96,91.03,90.87,91.0,21500.0,81.0169,81.0792,80.9367,81.0525,21500.0
2014-02-21 15:00:00,91.0,91.1,90.99,91.07,23300.0,81.0525,81.1416,81.0436,81.1148,23300.0
2014-02-21 15:30:00,91.07,91.09,90.8,90.85,35700.0,81.1148,81.1326,80.8743,80.9189,35700.0
2014-02-24 09:30:00,90.95,91.42,90.85,91.41,29600.0,81.008,81.4266,80.9189,81.4177,29600.0
2014-02-24 10:00:00,91.42,91.46,91.32,91.44,135300.0,81.4266,81.4622,81.3375,81.4444,135300.0
2014-02-24 10:30:00,91.45,91.57,91.41,91.5,43200.0,81.4533,81.5602,81.4177,81.4978,43200.0
2014-02-24 11:00:00,91.49,91.59,91.43,91.57,70700.0,81.4889,81.578,81.4355,81.5602,70700.0
2014-02-24 11:30:00,91.57,91.72,91.57,91.65,21600.0,81.5602,81.6938,81.5602,81.6314,21600.0
2014-02-24 12:00:00,91.67,91.72,91.61,91.62,17000.0,81.6492,81.6938,81.5958,81.6047,17000.0
2014-02-24 12:30:00,91.62,91.64,91.54,91.57,24100.0,81.6047,81.6225,81.5335,81.5602,24100.0
2014-02-24 13:00:00,91.55,91.63,91.54,91.61,11400.0,81.5424,81.6136,81.5335,81.5958,11400.0
2014-02-24 13:30:00,91.61,91.69,91.55,91.55,17900.0,81.5958,81.6671,81.5424,81.5424,17900.0
2014-02-24 14:00:00,91.56,91.74,91.56,91.72,22900.0,81.5513,81.7116,81.5513,81.6938,22900.0
2014-02-24 14:30:00,91.73,91.75,91.6,91.6,20600.0,81.7027,81.7205,81.5869,81.5869,20600.0
2014-02-24 15:00:00,91.59,91.6,91.45,91.45,22600.0,81.578,81.5869,81.4533,81.4533,22600.0
2014-02-24 15:30:00,91.41,91.56,91.34,91.34,55000.0,81.4177,81.5513,81.3553,81.3553,55000.0
2014-02-25 09:30:00,91.42,91.44,90.99,91.02,19900.0,81.4266,81.4444,81.0436,81.0703,19900.0
2014-02-25 10:00:00,90.95,91.17,90.85,91.01,24400.0,81.008,81.2039,80.9189,81.0614,24400.0
2014-02-25 10:30:00,91.01,91.17,90.99,91.13,22600.0,81.0614,81.2039,81.0436,81.1683,22600.0
2014-02-25 11:00:00,91.14,91.44,91.11,91.42,17700.0,81.1772,81.4444,81.1505,81.4266,17700.0
2014-02-25 11:30:00,91.46,91.49,91.27,91.27,20900.0,81.4622,81.4889,81.293,81.293,20900.0
2014-02-25 12:00:00,91.26,91.26,91.11,91.16,23900.0,81.2841,81.2841,81.1505,81.195,23900.0
2014-02-25 12:30:00,91.12,91.29,91.1,91.26,10000.0,81.1594,81.3108,81.1416,81.2841,10000.0
2014-02-25 13:00:00,91.26,91.37,91.24,91.33,10000.0,81.2841,81.382,81.2663,81.3464,10000.0
2014-02-25 13:30:00,91.31,91.35,91.19,91.21,8600.0,81.3286,81.3642,81.2217,81.2395,8600.0
2014-02-25 14:00:00,91.22,91.26,91.05,91.12,15800.0,81.2484,81.2841,81.097,81.1594,15800.0
2014-02-25 14:30:00,91.15,91.18,91.09,91.12,21800.0,81.1861,81.2128,81.1326,81.1594,21800.0
2014-02-25 15:00:00,91.11,91.13,90.95,90.99,19000.0,81.1505,81.1683,81.008,81.0436,19000.0
2014-02-25 15:30:00,90.98,91.12,90.98,91.11,44700.0,81.0347,81.1594,81.0347,81.1505,44700.0
2014-02-26 09:30:00,91.39,91.49,91.15,91.21,13200.0,81.3999,81.4889,81.1861,81.2395,13200.0
2014-02-26 10:00:00,91.26,91.66,91.26,91.62,21800.0,81.2841,81.6403,81.2841,81.6047,21800.0
2014-02-26 10:30:00,91.67,91.75,91.56,91.57,19300.0,81.6492,81.7205,81.5513,81.5602,19300.0
2014-02-26 11:00:00,91.57,91.79,91.54,91.76,17100.0,81.5602,81.7561,81.5335,81.7294,17100.0
2014-02-26 11:30:00,91.78,91.8,91.55,91.6,14400.0,81.7472,81.765,81.5424,81.5869,14400.0
2014-02-26 12:00:00,91.62,91.68,91.58,91.61,19700.0,81.6047,81.6582,81.5691,81.5958,19700.0
2014-02-26 12:30:00,91.71,91.79,91.71,91.76,13300.0,81.6849,81.7561,81.6849,81.7294,13300.0
2014-02-26 13:00:00,91.76,91.76,91.6,91.71,12600.0,81.7294,81.7294,81.5869,81.6849,12600.0
2014-02-26 13:30:00,91.72,91.8,91.59,91.61,33800.0,81.6938,81.765,81.578,81.5958,33800.0
2014-02-26 14:00:00,91.62,91.64,91.07,91.07,26400.0,81.6047,81.6225,81.1148,81.1148,26400.0
2014-02-26 14:30:00,91.06,91.28,91.0,91.28,16800.0,81.1059,81.3019,81.0525,81.3019,16800.0
2014-02-26 15:00:00,91.28,91.33,91.12,91.22,26300.0,81.3019,81.3464,81.1594,81.2484,26300.0
2014-02-26 15:30:00,91.24,91.36,91.19,91.34,36100.0,81.2663,81.3731,81.2217,81.3553,36100.0
2014-02-27 09:30:00,91.35,91.51,91.27,91.34,11400.0,81.3642,81.5067,81.293,81.3553,11400.0
2014-02-27 10:00:00,91.45,91.51,91.28,91.5,15200.0,81.4533,81.5067,81.3019,81.4978,15200.0
2014-02-27 10:30:00,91.5,91.68,91.47,91.66,19600.0,81.4978,81.6582,81.4711,81.6403,19600.0
2014-02-27 11:00:00,91.68,91.83,91.63,91.7,18600.0,81.6582,81.7918,81.6136,81.676,18600.0
2014-02-27 11:30:00,91.74,91.74,91.65,91.68,18900.0,81.7116,81.7116,81.6314,81.6582,18900.0
2014-02-27 12:00:00,91.69,91.82,91.63,91.78,13400.0,81.6671,81.7828,81.6136,81.7472,13400.0
2014-02-27 12:30:00,91.78,91.86,91.76,91.85,6600.0,81.7472,81.8185,81.7294,81.8096,6600.0
2014-02-27 13:00:00,91.83,91.94,91.81,91.94,9500.0,81.7918,81.8897,81.7739,81.8897,9500.0
2014-02-27 13:30:00,91.98,92.08,91.93,92.08,14700.0,81.9254,82.0144,81.8808,82.0144,14700.0
2014-02-27 14:00:00,92.07,92.07,91.84,91.84,9600.0,82.0055,82.0055,81.8007,81.8007,9600.0
2014-02-27 14:30:00,91.84,91.91,91.79,91.9,13700.0,81.8007,81.863,81.7561,81.8541,13700.0
2014-02-27 15:00:00,91.88,91.97,91.83,91.91,10300.0,81.8363,81.9165,81.7918,81.863,10300.0
2014-02-27 15:30:00,91.91,92.01,91.78,92.01,28800.0,81.863,81.9521,81.7472,81.9521,28800.0
2014-02-28 09:30:00,92.07,92.31,92.03,92.26,48700.0,82.0055,82.2193,81.9699,82.1748,48700.0
2014-02-28 10:00:00,92.28,92.46,92.23,92.24,227300.0,82.1926,82.3529,82.148,82.1569,227300.0
2014-02-28 10:30:00,92.23,92.34,92.08,92.11,20200.0,82.148,82.246,82.0144,82.0411,20200.0
2014-02-28 11:00:00,92.1,92.16,92.02,92.13,17200.0,82.0322,82.0857,81.961,82.059,17200.0
2014-02-28 11:30:00,92.13,92.37,92.13,92.33,16400.0,82.059,82.2727,82.059,82.2371,16400.0
2014-02-28 12:00:00,92.33,92.33,92.26,92.26,14800.0,82.2371,82.2371,82.1748,82.1748,14800.0
2014-02-28 12:30:00,92.27,92.28,92.16,92.19,17800.0,82.1837,82.1926,82.0857,82.1124,17800.0
2014-02-28 13:00:00,92.18,92.25,92.17,92.21,7000.0,82.1035,82.1658,82.0946,82.1302,7000.0
2014-02-28 13:30:00,92.18,92.21,91.91,91.97,17700.0,82.1035,82.1302,81.863,81.9165,17700.0
2014-02-28 14:00:00,91.93,91.95,91.84,91.9,41000.0,81.8808,81.8986,81.8007,81.8541,41000.0
2014-02-28 14:30:00,91.89,91.91,91.51,91.52,16300.0,81.8452,81.863,81.5067,81.5156,16300.0
2014-02-28 15:00:00,91.51,91.51,90.98,91.45,61100.0,81.5067,81.5067,81.0347,81.4533,61100.0
2014-02-28 15:30:00,91.45,91.85,91.45,91.74,234400.0,81.4533,81.8096,81.4533,81.7116,234400.0
2014-03-03 09:30:00,90.83,91.18,90.58,91.08,32600.0,80.9011,81.2128,80.6784,81.1237,32600.0
2014-03-03 10:00:00,91.15,91.2,90.62,90.84,23400.0,81.1861,81.2306,80.714,80.91,23400.0
2014-03-03 10:30:00,90.88,90.97,90.71,90.97,22200.0,80.9456,81.0258,80.7942,81.0258,22200.0
2014-03-03 11:00:00,90.97,90.97,90.6,90.68,24100.0,81.0258,81.0258,80.6962,80.7675,24100.0
2014-03-03 11:30:00,90.67,90.67,90.36,90.36,45800.0,80.7586,80.7586,80.4824,80.4824,45800.0
2014-03-03 12:00:00,90.35,90.51,90.21,90.43,26500.0,80.4735,80.616,80.3488,80.5448,26500.0
2014-03-03 12:30:00,90.44,90.67,90.41,90.64,7600.0,80.5537,80.7586,80.527,80.7318,7600.0
2014-03-03 13:00:00,90.7,90.88,90.7,90.83,18400.0,80.7853,80.9456,80.7853,80.9011,18400.0
2014-03-03 13:30:00,90.8,90.89,90.69,90.87,22800.0,80.8743,80.9545,80.7764,80.9367,22800.0
2014-03-03 14:00:00,90.86,91.02,90.84,90.87,15300.0,80.9278,81.0703,80.91,80.9367,15300.0
2014-03-03 14:30:00,90.83,91.17,90.78,91.02,20300.0,80.9011,81.2039,80.8565,81.0703,20300.0
2014-03-03 15:00:00,91.03,91.03,90.7,90.74,31900.0,81.0792,81.0792,80.7853,80.8209,31900.0
2014-03-03 15:30:00,90.75,91.01,90.75,91.01,37700.0,80.8298,81.0614,80.8298,81.0614,37700.0
2014-03-04 09:30:00,92.06,92.36,92.06,92.31,20400.0,81.9966,82.2638,81.9966,82.2193,20400.0
2014-03-04 10:00:00,92.37,92.46,92.28,92.44,23000.0,82.2727,82.3529,82.1926,82.3351,23000.0
2014-03-04 10:30:00,92.47,92.52,92.41,92.44,58500.0,82.3618,82.4063,82.3084,82.3351,58500.0
2014-03-04 11:00:00,92.44,92.51,92.44,92.47,33300.0,82.3351,82.3974,82.3351,82.3618,33300.0
2014-03-04 11:30:00,92.48,92.52,92.4,92.47,31700.0,82.3707,82.4063,82.2994,82.3618,31700.0
2014-03-04 12:00:00,92.48,92.62,92.47,92.59,27100.0,82.3707,82.4954,82.3618,82.4687,27100.0
2014-03-04 12:30:00,92.59,92.59,92.5,92.53,37600.0,82.4687,82.4687,82.3885,82.4152,37600.0
2014-03-04 13:00:00,92.54,92.58,92.52,92.55,35000.0,82.4241,82.4598,82.4063,82.4331,35000.0
2014-03-04 13:30:00,92.55,92.59,92.4,92.41,29700.0,82.4331,82.4687,82.2994,82.3084,29700.0
2014-03-04 14:00:00,92.41,92.47,92.31,92.43,54400.0,82.3084,82.3618,82.2193,82.3262,54400.0
2014-03-04 14:30:00,92.44,92.57,92.37,92.56,34200.0,82.3351,82.4509,82.2727,82.442,34200.0
2014-03-04 15:00:00,92.56,92.69,92.53,92.62,43800.0,82.442,82.5577,82.4152,82.4954,43800.0
2014-03-04 15:30:00,92.61,92.67,92.54,92.56,32800.0,82.4865,82.5399,82.4241,82.442,32800.0
2014-03-05 09:30:00,92.67,92.69,92.5,92.5,19000.0,82.5399,82.5577,82.3885,82.3885,19000.0
2014-03-05 10:00:00,92.51,92.73,92.41,92.71,22400.0,82.3974,82.5934,82.3084,82.5756,22400.0
2014-03-05 10:30:00,92.69,92.74,92.53,92.63,19800.0,82.5577,82.6023,82.4152,82.5043,19800.0
2014-03-05 11:00:00,92.66,92.78,92.59,92.63,27000.0,82.531,82.6379,82.4687,82.5043,27000.0
2014-03-05 11:30:00,92.61,92.73,92.59,92.67,18400.0,82.4865,82.5934,82.4687,82.5399,18400.0
2014-03-05 12:00:00,92.64,92.69,92.6,92.66,21900.0,82.5132,82.5577,82.4776,82.531,21900.0
2014-03-05 12:30:00,92.67,92.78,92.64,92.73,17200.0,82.5399,82.6379,82.5132,82.5934,17200.0
2014-03-05 13:00:00,92.73,92.79,92.7,92.7,16500.0,82.5934,82.6468,82.5667,82.5667,16500.0
2014-03-05 13:30:00,92.68,92.72,92.6,92.61,42800.0,82.5488,82.5845,82.4776,82.4865,42800.0
2014-03-05 14:00:00,92.63,92.71,92.6,92.63,22100.0,82.5043,82.5756,82.4776,82.5043,22100.0
2014-03-05 14:30:00,92.64,92.68,92.6,92.64,25200.0,82.5132,82.5488,82.4776,82.5132,25200.0
2014-03-05 15:00:00,92.64,92.65,92.54,92.64,17000.0,82.5132,82.5221,82.4241,82.5132,17000.0
2014-03-05 15:30:00,92.64,92.71,92.62,92.71,36700.0,82.5132,82.5756,82.4954,82.5756,36700.0
2014-03-06 09:30:00,92.89,92.94,92.82,92.85,12700.0,82.7359,82.7804,82.6735,82.7003,12700.0
2014-03-06 10:00:00,92.82,92.82,92.58,92.72,9100.0,82.6735,82.6735,82.4598,82.5845,9100.0
2014-03-06 10:30:00,92.84,92.84,92.75,92.76,8700.0,82.6913,82.6913,82.6112,82.6201,8700.0
2014-03-06 11:00:00,92.79,92.8,92.71,92.74,16200.0,82.6468,82.6557,82.5756,82.6023,16200.0
2014-03-06 11:30:00,92.74,92.83,92.74,92.83,30900.0,82.6023,82.6824,82.6023,82.6824,30900.0
2014-03-06 12:00:00,92.81,92.83,92.75,92.75,7400.0,82.6646,82.6824,82.6112,82.6112,7400.0
2014-03-06 12:30:00,92.76,92.78,92.73,92.78,6500.0,82.6201,82.6379,82.5934,82.6379,6500.0
2014-03-06 13:00:00,92.79,92.82,92.7,92.7,9400.0,82.6468,82.6735,82.5667,82.5667,9400.0
2014-03-06 13:30:00,92.71,92.71,92.53,92.54,8600.0,82.5756,82.5756,82.4152,82.4241,8600.0
2014-03-06 14:00:00,92.51,92.69,92.49,92.69,13900.0,82.3974,82.5577,82.3796,82.5577,13900.0
2014-03-06 14:30:00,92.68,92.73,92.63,92.69,20900.0,82.5488,82.5934,82.5043,82.5577,20900.0
2014-03-06 15:00:00,92.72,92.73,92.66,92.71,18200.0,82.5845,82.5934,82.531,82.5756,18200.0
2014-03-06 15:30:00,92.71,92.77,92.55,92.64,37600.0,82.5756,82.629,82.4331,82.5132,37600.0
2014-03-07 09:30:00,92.94,92.99,92.31,92.48,32600.0,82.7804,82.825,82.2193,82.3707,32600.0
2014-03-07 10:00:00,92.38,92.7,92.34,92.61,19900.0,82.2816,82.5667,82.246,82.4865,19900.0
2014-03-07 10:30:00,92.62,92.72,92.38,92.4,23200.0,82.4954,82.5845,82.2816,82.2994,23200.0
2014-03-07 11:00:00,92.39,92.39,92.04,92.24,19300.0,82.2905,82.2905,81.9788,82.1569,19300.0
2014-03-07 11:30:00,92.23,92.39,92.16,92.36,16400.0,82.148,82.2905,82.0857,82.2638,16400.0
2014-03-07 12:00:00,92.36,92.36,92.21,92.33,10800.0,82.2638,82.2638,82.1302,82.2371,10800.0
2014-03-07 12:30:00,92.35,92.35,92.2,92.2,10700.0,82.2549,82.2549,82.1213,82.1213,10700.0
2014-03-07 13:00:00,92.17,92.22,92.09,92.18,13600.0,82.0946,82.1391,82.0233,82.1035,13600.0
2014-03-07 13:30:00,92.15,92.19,92.05,92.19,11200.0,82.0768,82.1124,81.9877,82.1124,11200.0
2014-03-07 14:00:00,92.19,92.2,91.99,92.07,18100.0,82.1124,82.1213,81.9343,82.0055,18100.0
2014-03-07 14:30:00,92.06,92.28,92.03,92.22,13500.0,81.9966,82.1926,81.9699,82.1391,13500.0
2014-03-07 15:00:00,92.2,92.29,92.18,92.21,11000.0,82.1213,82.2015,82.1035,82.1302,11000.0
2014-03-07 15:30:00,92.21,92.34,92.11,92.32,14700.0,82.1302,82.246,82.0411,82.2282,14700.0
2014-03-10 09:30:00,92.34,92.55,92.19,92.49,21100.0,82.246,82.4331,82.1124,82.3796,21100.0
2014-03-10 10:00:00,92.42,92.44,92.07,92.12,13000.0,82.3173,82.3351,82.0055,82.0501,13000.0
2014-03-10 10:30:00,92.11,92.11,91.85,91.86,18700.0,82.0411,82.0411,81.8096,81.8185,18700.0
2014-03-10 11:00:00,91.85,92.18,91.82,92.15,16300.0,81.8096,82.1035,81.7828,82.0768,16300.0
2014-03-10 11:30:00,92.19,92.21,92.04,92.08,11800.0,82.1124,82.1302,81.9788,82.0144,11800.0
2014-03-10 12:00:00,92.09,92.23,92.05,92.17,15100.0,82.0233,82.148,81.9877,82.0946,15100.0
2014-03-10 12:30:00,92.18,92.21,92.07,92.19,13300.0,82.1035,82.1302,82.0055,82.1124,13300.0
2014-03-10 13:00:00,92.22,92.23,92.09,92.12,11900.0,82.1391,82.148,82.0233,82.0501,11900.0
2014-03-10 13:30:00,92.11,92.11,91.94,91.98,24000.0,82.0411,82.0411,81.8897,81.9254,24000.0
2014-03-10 14:00:00,91.97,92.04,91.93,92.04,14200.0,81.9165,81.9788,81.8808,81.9788,14200.0
2014-03-10 14:30:00,92.03,92.11,92.01,92.09,11500.0,81.9699,82.0411,81.9521,82.0233,11500.0
2014-03-10 15:00:00,92.07,92.07,91.95,92.05,16000.0,82.0055,82.0055,81.8986,81.9877,16000.0
2014-03-10 15:30:00,92.06,92.18,92.03,92.12,27200.0,81.9966,82.1035,81.9699,82.0501,27200.0
2014-03-11 09:30:00,92.42,92.46,92.1,92.2,15200.0,82.3173,82.3529,82.0322,82.1213,15200.0
2014-03-11 10:00:00,92.25,92.42,92.1,92.42,17900.0,82.1658,82.3173,82.0322,82.3173,17900.0
2014-03-11 10:30:00,92.44,92.69,92.42,92.66,13400.0,82.3351,82.5577,82.3173,82.531,13400.0
2014-03-11 11:00:00,92.69,92.69,92.5,92.52,15300.0,82.5577,82.5577,82.3885,82.4063,15300.0
2014-03-11 11:30:00,92.52,92.52,92.25,92.36,25700.0,82.4063,82.4063,82.1658,82.2638,25700.0
2014-03-11 12:00:00,92.39,92.39,92.11,92.17,12500.0,82.2905,82.2905,82.0411,82.0946,12500.0
2014-03-11 12:30:00,92.18,92.25,92.15,92.16,12700.0,82.1035,82.1658,82.0768,82.0857,12700.0
2014-03-11 13:00:00,92.17,92.17,91.94,91.98,10300.0,82.0946,82.0946,81.8897,81.9254,10300.0
2014-03-11 13:30:00,91.99,92.15,91.94,92.15,12500.0,81.9343,82.0768,81.8897,82.0768,12500.0
2014-03-11 14:00:00,92.15,92.19,91.93,91.98,17300.0,82.0768,82.1124,81.8808,81.9254,17300.0
2014-03-11 14:30:00,91.95,91.95,91.75,91.76,10500.0,81.8986,81.8986,81.7205,81.7294,10500.0
2014-03-11 15:00:00,91.71,91.75,91.54,91.72,36000.0,81.6849,81.7205,81.5335,81.6938,36000.0
2014-03-11 15:30:00,91.71,91.84,91.64,91.81,24700.0,81.6849,81.8007,81.6225,81.7739,24700.0
2014-03-12 09:30:00,91.54,91.55,91.03,91.27,19500.0,81.5335,81.5424,81.0792,81.293,19500.0
2014-03-12 10:00:00,91.26,91.65,91.26,91.56,17500.0,81.2841,81.6314,81.2841,81.5513,17500.0
2014-03-12 10:30:00,91.56,91.83,91.52,91.83,19300.0,81.5513,81.7918,81.5156,81.7918,19300.0
2014-03-12 11:00:00,91.83,92.14,91.77,92.12,8900.0,81.7918,82.0679,81.7383,82.0501,8900.0
2014-03-12 11:30:00,92.12,92.13,91.89,91.89,8600.0,82.0501,82.059,81.8452,81.8452,8600.0
2014-03-12 12:00:00,91.84,91.96,91.82,91.82,8300.0,81.8007,81.9075,81.7828,81.7828,8300.0
2014-03-12 12:30:00,91.85,92.02,91.77,92.02,13600.0,81.8096,81.961,81.7383,81.961,13600.0
2014-03-12 13:00:00,91.98,91.98,91.82,91.86,6900.0,81.9254,81.9254,81.7828,81.8185,6900.0
2014-03-12 13:30:00,91.92,92.01,91.9,92.01,10200.0,81.8719,81.9521,81.8541,81.9521,10200.0
2014-03-12 14:00:00,92.08,92.12,91.93,92.07,8900.0,82.0144,82.0501,81.8808,82.0055,8900.0
2014-03-12 14:30:00,92.06,92.07,91.96,91.96,19300.0,81.9966,82.0055,81.9075,81.9075,19300.0
2014-03-12 15:00:00,91.96,92.03,91.9,91.93,21100.0,81.9075,81.9699,81.8541,81.8808,21100.0
2014-03-12 15:30:00,91.91,92.12,91.86,92.11,27200.0,81.863,82.0501,81.8185,82.0411,27200.0
2014-03-13 09:30:00,92.4,92.42,92.22,92.33,14200.0,82.2994,82.3173,82.1391,82.2371,14200.0
2014-03-13 10:00:00,92.32,92.38,92.06,92.12,20400.0,82.2282,82.2816,81.9966,82.0501,20400.0
2014-03-13 10:30:00,92.11,92.13,91.67,91.75,20500.0,82.0411,82.059,81.6492,81.7205,20500.0
2014-03-13 11:00:00,91.69,91.8,91.55,91.55,26000.0,81.6671,81.765,81.5424,81.5424,26000.0
2014-03-13 11:30:00,91.54,91.68,91.44,91.48,18500.0,81.5335,81.6582,81.4444,81.48,18500.0
2014-03-13 12:00:00,91.49,91.51,91.14,91.14,27900.0,81.4889,81.5067,81.1772,81.1772,27900.0
2014-03-13 12:30:00,91.14,91.15,90.85,90.89,35500.0,81.1772,81.1861,80.9189,80.9545,35500.0
2014-03-13 13:00:00,90.87,90.95,90.46,90.95,56100.0,80.9367,81.008,80.5715,81.008,56100.0
2014-03-13 13:30:00,90.93,90.97,90.7,90.73,25100.0,80.9901,81.0258,80.7853,80.812,25100.0
2014-03-13 14:00:00,90.76,90.8,90.52,90.65,37800.0,80.8387,80.8743,80.625,80.7407,37800.0
2014-03-13 14:30:00,90.66,90.82,90.53,90.61,72500.0,80.7497,80.8922,80.6339,80.7051,72500.0
2014-03-13 15:00:00,90.61,90.68,90.3,90.48,47500.0,80.7051,80.7675,80.429,80.5893,47500.0
2014-03-13 15:30:00,90.5,90.71,90.41,90.64,45200.0,80.6071,80.7942,80.527,80.7318,45200.0
2014-03-14 09:30:00,90.36,90.91,90.36,90.38,27500.0,80.4824,80.9723,80.4824,80.5003,27500.0
2014-03-14 10:00:00,90.39,90.78,90.39,90.57,44100.0,80.5092,80.8565,80.5092,80.6695,44100.0
2014-03-14 10:30:00,90.61,90.62,90.32,90.33,29300.0,80.7051,80.714,80.4468,80.4557,29300.0
2014-03-14 11:00:00,90.36,90.41,90.14,90.34,45600.0,80.4824,80.527,80.2865,80.4646,45600.0
2014-03-14 11:30:00,90.34,90.8,90.33,90.76,39700.0,80.4646,80.8743,80.4557,80.8387,39700.0
2014-03-14 12:00:00,90.78,90.78,90.48,90.48,24700.0,80.8565,80.8565,80.5893,80.5893,24700.0
2014-03-14 12:30:00,90.5,90.65,90.37,90.59,22700.0,80.6071,80.7407,80.4914,80.6873,22700.0
2014-03-14 13:00:00,90.61,90.63,90.39,90.43,21800.0,80.7051,80.7229,80.5092,80.5448,21800.0
2014-03-14 13:30:00,90.46,90.5,90.33,90.46,20200.0,80.5715,80.6071,80.4557,80.5715,20200.0
2014-03-14 14:00:00,90.45,90.45,90.34,90.4,31800.0,80.5626,80.5626,80.4646,80.5181,31800.0
2014-03-14 14:30:00,90.39,90.4,90.16,90.16,29600.0,80.5092,80.5181,80.3043,80.3043,29600.0
2014-03-14 15:00:00,90.15,90.29,90.14,90.24,25900.0,80.2954,80.4201,80.2865,80.3756,25900.0
2014-03-14 15:30:00,90.27,90.36,90.14,90.18,28300.0,80.4023,80.4824,80.2865,80.3221,28300.0
2014-03-17 09:30:00,90.71,91.33,90.59,91.28,30500.0,80.7942,81.3464,80.6873,81.3019,30500.0
2014-03-17 10:00:00,91.25,91.45,91.24,91.24,18300.0,81.2752,81.4533,81.2663,81.2663,18300.0
2014-03-17 10:30:00,91.18,91.24,90.96,91.07,36100.0,81.2128,81.2663,81.0169,81.1148,36100.0
2014-03-17 11:00:00,91.08,91.24,91.01,91.04,29300.0,81.1237,81.2663,81.0614,81.0881,29300.0
2014-03-17 11:30:00,91.05,91.18,90.91,91.18,17500.0,81.097,81.2128,80.9723,81.2128,17500.0
2014-03-17 12:00:00,91.21,91.39,91.13,91.35,35200.0,81.2395,81.3999,81.1683,81.3642,35200.0
2014-03-17 12:30:00,91.41,91.43,91.25,91.3,14400.0,81.4177,81.4355,81.2752,81.3197,14400.0
2014-03-17 13:00:00,91.36,91.4,91.25,91.31,12200.0,81.3731,81.4088,81.2752,81.3286,12200.0
2014-03-17 13:30:00,91.33,91.42,91.31,91.37,12800.0,81.3464,81.4266,81.3286,81.382,12800.0
2014-03-17 14:00:00,91.37,91.46,91.26,91.45,10900.0,81.382,81.4622,81.2841,81.4533,10900.0
2014-03-17 14:30:00,91.43,91.43,91.29,91.38,22000.0,81.4355,81.4355,81.3108,81.3909,22000.0
2014-03-17 15:00:00,91.38,91.44,91.35,91.36,32500.0,81.3909,81.4444,81.3642,81.3731,32500.0
2014-03-17 15:30:00,91.39,91.4,91.17,91.23,28600.0,81.3999,81.4088,81.2039,81.2573,28600.0
2014-03-18 09:30:00,91.42,91.87,91.36,91.72,37900.0,81.4266,81.8274,81.3731,81.6938,37900.0
2014-03-18 10:00:00,91.83,92.13,91.74,92.1,13300.0,81.7918,82.059,81.7116,82.0322,13300.0
2014-03-18 10:30:00,92.14,92.19,92.05,92.06,22700.0,82.0679,82.1124,81.9877,81.9966,22700.0
2014-03-18 11:00:00,92.08,92.26,92.05,92.22,22000.0,82.0144,82.1748,81.9877,82.1391,22000.0
2014-03-18 11:30:00,92.26,92.3,92.15,92.27,16200.0,82.1748,82.2104,82.0768,82.1837,16200.0
2014-03-18 12:00:00,92.3,92.43,92.29,92.37,9300.0,82.2104,82.3262,82.2015,82.2727,9300.0
2014-03-18 12:30:00,92.37,92.39,92.29,92.35,7300.0,82.2727,82.2905,82.2015,82.2549,7300.0
2014-03-18 13:00:00,92.34,92.43,92.27,92.43,13200.0,82.246,82.3262,82.1837,82.3262,13200.0
2014-03-18 13:30:00,92.44,92.61,92.42,92.55,15300.0,82.3351,82.4865,82.3173,82.4331,15300.0
2014-03-18 14:00:00,92.54,92.6,92.48,92.6,20100.0,82.4241,82.4776,82.3707,82.4776,20100.0
2014-03-18 14:30:00,92.62,92.66,92.58,92.63,11700.0,82.4954,82.531,82.4598,82.5043,11700.0
2014-03-18 15:00:00,92.62,92.64,92.57,92.59,21200.0,82.4954,82.5132,82.4509,82.4687,21200.0
2014-03-18 15:30:00,92.59,92.6,92.46,92.56,28800.0,82.4687,82.4776,82.3529,82.442,28800.0
2014-03-19 09:30:00,92.58,92.59,92.26,92.55,21500.0,82.4598,82.4687,82.1748,82.4331,21500.0
2014-03-19 10:00:00,92.55,92.56,92.38,92.45,18900.0,82.4331,82.442,82.2816,82.344,18900.0
2014-03-19 10:30:00,92.45,92.45,92.22,92.41,18000.0,82.344,82.344,82.1391,82.3084,18000.0
2014-03-19 11:00:00,92.39,92.52,92.39,92.49,12400.0,82.2905,82.4063,82.2905,82.3796,12400.0
2014-03-19 11:30:00,92.48,92.5,92.36,92.48,15100.0,82.3707,82.3885,82.2638,82.3707,15100.0
2014-03-19 12:00:00,92.49,92.6,92.49,92.53,11800.0,82.3796,82.4776,82.3796,82.4152,11800.0
2014-03-19 12:30:00,92.5,92.65,92.5,92.65,8000.0,82.3885,82.5221,82.3885,82.5221,8000.0
2014-03-19 13:00:00,92.64,92.69,92.63,92.69,13000.0,82.5132,82.5577,82.5043,82.5577,13000.0
2014-03-19 13:30:00,92.68,92.71,92.64,92.71,9500.0,82.5488,82.5756,82.5132,82.5756,9500.0
2014-03-19 14:00:00,92.7,92.7,92.24,92.47,39000.0,82.5667,82.5667,82.1569,82.3618,39000.0
2014-03-19 14:30:00,92.48,92.55,92.29,92.38,23900.0,82.3707,82.4331,82.2015,82.2816,23900.0
2014-03-19 15:00:00,92.39,92.42,91.54,91.92,55300.0,82.2905,82.3173,81.5335,81.8719,55300.0
2014-03-19 15:30:00,91.91,92.22,91.87,92.1,37400.0,81.863,82.1391,81.8274,82.0322,37400.0
2014-03-20 09:30:00,91.96,92.16,91.79,91.9,13900.0,81.9075,82.0857,81.7561,81.8541,13900.0
2014-03-20 10:00:00,92.04,92.65,91.91,92.61,15300.0,81.9788,82.5221,81.863,82.4865,15300.0
2014-03-20 10:30:00,92.61,92.7,92.5,92.52,25100.0,82.4865,82.5667,82.3885,82.4063,25100.0
2014-03-20 11:00:00,92.57,92.57,92.37,92.53,18700.0,82.4509,82.4509,82.2727,82.4152,18700.0
2014-03-20 11:30:00,92.54,92.6,92.47,92.57,12800.0,82.4241,82.4776,82.3618,82.4509,12800.0
2014-03-20 12:00:00,92.57,92.83,92.52,92.83,17600.0,82.4509,82.6824,82.4063,82.6824,17600.0
2014-03-20 12:30:00,92.83,92.89,92.76,92.87,9200.0,82.6824,82.7359,82.6201,82.7181,9200.0
2014-03-20 13:00:00,92.9,92.94,92.7,92.7,11600.0,82.7448,82.7804,82.5667,82.5667,11600.0
2014-03-20 13:30:00,92.7,92.77,92.69,92.77,11400.0,82.5667,82.629,82.5577,82.629,11400.0
2014-03-20 14:00:00,92.76,92.85,92.71,92.83,15200.0,82.6201,82.7003,82.5756,82.6824,15200.0
2014-03-20 14:30:00,92.85,92.85,92.75,92.78,10800.0,82.7003,82.7003,82.6112,82.6379,10800.0
2014-03-20 15:00:00,92.73,92.73,92.53,92.54,13100.0,82.5934,82.5934,82.4152,82.4241,13100.0
2014-03-20 15:30:00,92.58,92.66,92.49,92.64,21700.0,82.4598,82.531,82.3796,82.5132,21700.0
2014-03-21 09:30:00,93.29,93.3,92.75,92.75,22400.0,83.0922,83.1011,82.6112,82.6112,22400.0
2014-03-21 10:00:00,92.78,92.78,92.38,92.49,26900.0,82.6379,82.6379,82.2816,82.3796,26900.0
2014-03-21 10:30:00,92.49,92.74,92.43,92.71,11500.0,82.3796,82.6023,82.3262,82.5756,11500.0
2014-03-21 11:00:00,92.72,92.82,92.68,92.79,6900.0,82.5845,82.6735,82.5488,82.6468,6900.0
2014-03-21 11:30:00,92.81,92.89,92.74,92.74,11700.0,82.6646,82.7359,82.6023,82.6023,11700.0
2014-03-21 12:00:00,92.75,92.83,92.75,92.79,12500.0,82.6112,82.6824,82.6112,82.6468,12500.0
2014-03-21 12:30:00,92.76,92.76,92.58,92.58,10700.0,82.6201,82.6201,82.4598,82.4598,10700.0
2014-03-21 13:00:00,92.56,92.62,92.24,92.3,10600.0,82.442,82.4954,82.1569,82.2104,10600.0
2014-03-21 13:30:00,92.27,92.4,92.23,92.24,15200.0,82.1837,82.2994,82.148,82.1569,15200.0
2014-03-21 14:00:00,92.28,92.39,92.02,92.03,28200.0,82.1926,82.2905,81.961,81.9699,28200.0
2014-03-21 14:30:00,92.0,92.23,91.91,92.18,21400.0,81.9432,82.148,81.863,82.1035,21400.0
2014-03-21 15:00:00,92.17,92.21,91.98,92.18,27400.0,82.0946,82.1302,81.9254,82.1035,27400.0
2014-03-21 15:30:00,92.16,92.16,91.91,92.07,16400.0,82.0857,82.0857,81.863,82.0055,16400.0
2014-03-24 09:30:00,92.24,92.63,91.99,92.18,124800.0,82.1569,82.5043,81.9343,82.1035,124800.0
2014-03-24 10:00:00,92.12,92.12,91.58,91.58,224100.0,82.0501,82.0501,81.5691,81.5691,224100.0
2014-03-24 10:30:00,91.56,91.61,91.1,91.32,495100.0,81.5513,81.5958,81.1416,81.3375,495100.0
2014-03-24 11:00:00,91.25,91.31,90.93,91.26,103800.0,81.2752,81.3286,80.9901,81.2841,103800.0
2014-03-24 11:30:00,91.26,91.33,90.92,91.04,83800.0,81.2841,81.3464,80.9812,81.0881,83800.0
2014-03-24 12:00:00,91.02,91.16,90.88,90.91,63700.0,81.0703,81.195,80.9456,80.9723,63700.0
2014-03-24 12:30:00,90.91,90.97,90.84,90.93,41400.0,80.9723,81.0258,80.91,80.9901,41400.0
2014-03-24 13:00:00,90.94,91.18,90.94,91.16,61900.0,80.999,81.2128,80.999,81.195,61900.0
2014-03-24 13:30:00,91.18,91.46,91.17,91.46,42600.0,81.2128,81.4622,81.2039,81.4622,42600.0
2014-03-24 14:00:00,91.46,91.64,91.4,91.63,53500.0,81.4622,81.6225,81.4088,81.6136,53500.0
2014-03-24 14:30:00,91.63,91.79,91.53,91.62,85600.0,81.6136,81.7561,81.5246,81.6047,85600.0
2014-03-24 15:00:00,91.64,91.7,91.35,91.68,69800.0,81.6225,81.676,81.3642,81.6582,69800.0
2014-03-24 15:30:00,91.78,91.84,91.59,91.6,50100.0,81.7472,81.8007,81.578,81.5869,50100.0
2014-03-25 09:30:00,91.93,92.39,91.93,92.36,59200.0,81.8808,82.2905,81.8808,82.2638,59200.0
2014-03-25 10:00:00,92.45,92.58,92.3,92.4,44900.0,82.344,82.4598,82.2104,82.2994,44900.0
2014-03-25 10:30:00,92.38,92.41,91.72,91.8,37000.0,82.2816,82.3084,81.6938,81.765,37000.0
2014-03-25 11:00:00,91.76,92.15,91.75,92.01,106400.0,81.7294,82.0768,81.7205,81.9521,106400.0
2014-03-25 11:30:00,92.02,92.02,91.41,91.54,46700.0,81.961,81.961,81.4177,81.5335,46700.0
2014-03-25 12:00:00,91.57,91.68,91.38,91.46,22100.0,81.5602,81.6582,81.3909,81.4622,22100.0
2014-03-25 12:30:00,91.5,91.91,91.46,91.88,22700.0,81.4978,81.863,81.4622,81.8363,22700.0
2014-03-25 13:00:00,91.87,92.12,91.8,92.1,19500.0,81.8274,82.0501,81.765,82.0322,19500.0
2014-03-25 13:30:00,92.13,92.17,91.98,92.06,24200.0,82.059,82.0946,81.9254,81.9966,24200.0
2014-03-25 14:00:00,92.04,92.19,91.97,92.01,39800.0,81.9788,82.1124,81.9165,81.9521,39800.0
2014-03-25 14:30:00,92.02,92.08,91.93,92.02,28000.0,81.961,82.0144,81.8808,81.961,28000.0
2014-03-25 15:00:00,92.01,92.18,91.95,92.09,58100.0,81.9521,82.1035,81.8986,82.0233,58100.0
2014-03-25 15:30:00,92.1,92.2,92.04,92.12,47100.0,82.0322,82.1213,81.9788,82.0501,47100.0
2014-03-26 09:30:00,92.6,92.74,92.38,92.47,48700.0,82.4776,82.6023,82.2816,82.3618,48700.0
2014-03-26 10:00:00,92.39,92.52,92.06,92.14,17500.0,82.2905,82.4063,81.9966,82.0679,17500.0
2014-03-26 10:30:00,92.1,92.23,91.87,91.87,38200.0,82.0322,82.148,81.8274,81.8274,38200.0
2014-03-26 11:00:00,91.82,92.22,91.81,92.2,37000.0,81.7828,82.1391,81.7739,82.1213,37000.0
2014-03-26 11:30:00,92.22,92.22,91.77,91.9,42600.0,82.1391,82.1391,81.7383,81.8541,42600.0
2014-03-26 12:00:00,91.88,91.88,91.69,91.84,26600.0,81.8363,81.8363,81.6671,81.8007,26600.0
2014-03-26 12:30:00,91.83,91.98,91.78,91.96,36900.0,81.7918,81.9254,81.7472,81.9075,36900.0
2014-03-26 13:00:00,91.98,92.01,91.52,91.52,34400.0,81.9254,81.9521,81.5156,81.5156,34400.0
2014-03-26 13:30:00,91.5,91.51,91.1,91.3,34000.0,81.4978,81.5067,81.1416,81.3197,34000.0
2014-03-26 14:00:00,91.31,91.31,91.0,91.25,52700.0,81.3286,81.3286,81.0525,81.2752,52700.0
2014-03-26 14:30:00,91.26,91.51,91.1,91.51,33800.0,81.2841,81.5067,81.1416,81.5067,33800.0
2014-03-26 15:00:00,91.53,91.55,91.11,91.15,69600.0,81.5246,81.5424,81.1505,81.1861,69600.0
2014-03-26 15:30:00,91.15,91.24,90.78,90.78,36000.0,81.1861,81.2663,80.8565,80.8565,36000.0
2014-03-27 09:30:00,90.76,90.76,89.87,90.31,72500.0,80.8387,80.8387,80.046,80.4379,72500.0
2014-03-27 10:00:00,90.19,90.88,90.18,90.8,26000.0,80.331,80.9456,80.3221,80.8743,26000.0
2014-03-27 10:30:00,90.82,90.83,90.42,90.62,48200.0,80.8922,80.9011,80.5359,80.714,48200.0
2014-03-27 11:00:00,90.67,90.69,90.32,90.35,26700.0,80.7586,80.7764,80.4468,80.4735,26700.0
2014-03-27 11:30:00,90.24,90.26,89.95,90.2,29600.0,80.3756,80.3934,80.1173,80.3399,29600.0
2014-03-27 12:00:00,90.24,90.41,89.94,90.41,32200.0,80.3756,80.527,80.1084,80.527,32200.0
2014-03-27 12:30:00,90.41,90.44,90.23,90.32,21200.0,80.527,80.5537,80.3667,80.4468,21200.0
2014-03-27 13:00:00,90.32,90.55,90.31,90.41,18700.0,80.4468,80.6517,80.4379,80.527,18700.0
2014-03-27 13:30:00,90.44,90.46,90.15,90.22,28800.0,80.5537,80.5715,80.2954,80.3578,28800.0
2014-03-27 14:00:00,90.22,90.43,90.06,90.43,37300.0,80.3578,80.5448,80.2152,80.5448,37300.0
2014-03-27 14:30:00,90.39,90.41,90.16,90.2,22900.0,80.5092,80.527,80.3043,80.3399,22900.0
2014-03-27 15:00:00,90.2,90.31,90.06,90.27,23800.0,80.3399,80.4379,80.2152,80.4023,23800.0
2014-03-27 15:30:00,90.27,90.42,90.22,90.24,26200.0,80.4023,80.5359,80.3578,80.3756,26200.0
2014-03-28 09:30:00,90.61,91.05,90.39,90.95,13800.0,80.7051,81.097,80.5092,81.008,13800.0
2014-03-28 10:00:00,91.16,91.24,91.07,91.11,15700.0,81.195,81.2663,81.1148,81.1505,15700.0
2014-03-28 10:30:00,91.13,91.39,91.12,91.33,19900.0,81.1683,81.3999,81.1594,81.3464,19900.0
2014-03-28 11:00:00,91.33,91.35,91.18,91.27,16600.0,81.3464,81.3642,81.2128,81.293,16600.0
2014-03-28 11:30:00,91.23,91.25,91.05,91.17,31200.0,81.2573,81.2752,81.097,81.2039,31200.0
2014-03-28 12:00:00,91.2,91.3,91.15,91.18,9300.0,81.2306,81.3197,81.1861,81.2128,9300.0
2014-03-28 12:30:00,91.07,91.17,91.05,91.06,20000.0,81.1148,81.2039,81.097,81.1059,20000.0
2014-03-28 13:00:00,91.06,91.08,90.83,90.95,19900.0,81.1059,81.1237,80.9011,81.008,19900.0
2014-03-28 13:30:00,90.95,90.98,90.8,90.82,14500.0,81.008,81.0347,80.8743,80.8922,14500.0
2014-03-28 14:00:00,90.78,90.79,90.34,90.55,96300.0,80.8565,80.8654,80.4646,80.6517,96300.0
2014-03-28 14:30:00,90.59,90.61,90.33,90.5,24100.0,80.6873,80.7051,80.4557,80.6071,24100.0
2014-03-28 15:00:00,90.5,90.59,90.38,90.53,25100.0,80.6071,80.6873,80.5003,80.6339,25100.0
2014-03-28 15:30:00,90.55,90.6,90.44,90.6,35400.0,80.6517,80.6962,80.5537,80.6962,35400.0
2014-03-31 09:30:00,91.17,91.57,91.11,91.53,14300.0,81.2039,81.5602,81.1505,81.5246,14300.0
2014-03-31 10:00:00,91.7,91.75,91.42,91.6,6200.0,81.676,81.7205,81.4266,81.5869,6200.0
2014-03-31 10:30:00,91.63,91.74,91.59,91.69,25500.0,81.6136,81.7116,81.578,81.6671,25500.0
2014-03-31 11:00:00,91.65,91.65,91.39,91.5,21900.0,81.6314,81.6314,81.3999,81.4978,21900.0
2014-03-31 11:30:00,91.5,91.71,91.45,91.66,9500.0,81.4978,81.6849,81.4533,81.6403,9500.0
2014-03-31 12:00:00,91.68,91.81,91.64,91.76,7200.0,81.6582,81.7739,81.6225,81.7294,7200.0
2014-03-31 12:30:00,91.78,91.85,91.7,91.83,10300.0,81.7472,81.8096,81.676,81.7918,10300.0
2014-03-31 13:00:00,91.8,91.81,91.7,91.72,9800.0,81.765,81.7739,81.676,81.6938,9800.0
2014-03-31 13:30:00,91.75,91.75,91.49,91.51,12800.0,81.7205,81.7205,81.4889,81.5067,12800.0
2014-03-31 14:00:00,91.54,91.71,91.52,91.6,23700.0,81.5335,81.6849,81.5156,81.5869,23700.0
2014-03-31 14:30:00,91.59,91.74,91.56,91.69,18700.0,81.578,81.7116,81.5513,81.6671,18700.0
2014-03-31 15:00:00,91.67,91.78,91.62,91.76,16000.0,81.6492,81.7472,81.6047,81.7294,16000.0
2014-03-31 15:30:00,91.75,91.76,91.46,91.53,70800.0,81.7205,81.7294,81.4622,81.5246,70800.0
2014-04-01 09:30:00,91.84,92.31,91.75,92.28,29500.0,81.8007,82.2193,81.7205,82.1926,29500.0
2014-04-01 10:00:00,92.3,92.46,92.3,92.4,42400.0,82.2104,82.3529,82.2104,82.2994,42400.0
2014-04-01 10:30:00,92.42,92.54,92.42,92.47,14900.0,82.3173,82.4241,82.3173,82.3618,14900.0
2014-04-01 11:00:00,92.43,92.47,92.35,92.39,15500.0,82.3262,82.3618,82.2549,82.2905,15500.0
2014-04-01 11:30:00,92.39,92.52,92.35,92.39,21500.0,82.2905,82.4063,82.2549,82.2905,21500.0
2014-04-01 12:00:00,92.42,92.49,92.32,92.47,19700.0,82.3173,82.3796,82.2282,82.3618,19700.0
2014-04-01 12:30:00,92.49,92.49,92.4,92.42,16500.0,82.3796,82.3796,82.2994,82.3173,16500.0
2014-04-01 13:00:00,92.42,92.42,92.3,92.38,27800.0,82.3173,82.3173,82.2104,82.2816,27800.0
2014-04-01 13:30:00,92.42,92.47,92.34,92.46,11500.0,82.3173,82.3618,82.246,82.3529,11500.0
2014-04-01 14:00:00,92.46,92.59,92.45,92.56,48200.0,82.3529,82.4687,82.344,82.442,48200.0
2014-04-01 14:30:00,92.58,92.61,92.52,92.61,28200.0,82.4598,82.4865,82.4063,82.4865,28200.0
2014-04-01 15:00:00,92.6,92.62,92.52,92.62,51600.0,82.4776,82.4954,82.4063,82.4954,51600.0
2014-04-01 15:30:00,92.62,92.78,92.54,92.78,41500.0,82.4954,82.6379,82.4241,82.6379,41500.0
2014-04-02 09:30:00,93.01,93.01,92.62,92.62,13000.0,82.8428,82.8428,82.4954,82.4954,13000.0
2014-04-02 10:00:00,92.57,92.81,92.51,92.81,14400.0,82.4509,82.6646,82.3974,82.6646,14400.0
2014-04-02 10:30:00,92.84,92.87,92.71,92.81,45300.0,82.6913,82.7181,82.5756,82.6646,45300.0
2014-04-02 11:00:00,92.83,92.89,92.62,92.71,21500.0,82.6824,82.7359,82.4954,82.5756,21500.0
2014-04-02 11:30:00,92.71,92.75,92.64,92.73,37500.0,82.5756,82.6112,82.5132,82.5934,37500.0
2014-04-02 12:00:00,92.73,92.75,92.61,92.7,17500.0,82.5934,82.6112,82.4865,82.5667,17500.0
2014-04-02 12:30:00,92.71,92.72,92.65,92.68,29000.0,82.5756,82.5845,82.5221,82.5488,29000.0
2014-04-02 13:00:00,92.69,92.69,92.47,92.52,24100.0,82.5577,82.5577,82.3618,82.4063,24100.0
2014-04-02 13:30:00,92.53,92.55,92.35,92.45,21200.0,82.4152,82.4331,82.2549,82.344,21200.0
2014-04-02 14:00:00,92.48,92.58,92.44,92.5,15600.0,82.3707,82.4598,82.3351,82.3885,15600.0
2014-04-02 14:30:00,92.47,92.54,92.44,92.52,15000.0,82.3618,82.4241,82.3351,82.4063,15000.0
2014-04-02 15:00:00,92.61,92.74,92.58,92.74,28500.0,82.4865,82.6023,82.4598,82.6023,28500.0
2014-04-02 15:30:00,92.78,92.85,92.71,92.78,21400.0,82.6379,82.7003,82.5756,82.6379,21400.0
2014-04-03 09:30:00,92.79,93.06,92.61,93.06,28200.0,82.6468,82.8873,82.4865,82.8873,28200.0
2014-04-03 10:00:00,93.06,93.11,92.7,92.7,33900.0,82.8873,82.9318,82.5667,82.5667,33900.0
2014-04-03 10:30:00,92.71,92.82,92.6,92.75,25500.0,82.5756,82.6735,82.4776,82.6112,25500.0
2014-04-03 11:00:00,92.76,92.79,92.61,92.61,21700.0,82.6201,82.6468,82.4865,82.4865,21700.0
2014-04-03 11:30:00,92.57,92.57,92.37,92.4,23200.0,82.4509,82.4509,82.2727,82.2994,23200.0
2014-04-03 12:00:00,92.4,92.44,92.18,92.2,14000.0,82.2994,82.3351,82.1035,82.1213,14000.0
2014-04-03 12:30:00,92.22,92.22,91.96,92.04,15600.0,82.1391,82.1391,81.9075,81.9788,15600.0
2014-04-03 13:00:00,92.05,92.18,92.05,92.16,7000.0,81.9877,82.1035,81.9877,82.0857,7000.0
2014-04-03 13:30:00,92.14,92.22,92.09,92.09,12400.0,82.0679,82.1391,82.0233,82.0233,12400.0
2014-04-03 14:00:00,92.08,92.11,92.0,92.01,18300.0,82.0144,82.0411,81.9432,81.9521,18300.0
2014-04-03 14:30:00,92.0,92.0,91.73,91.91,37000.0,81.9432,81.9432,81.7027,81.863,37000.0
2014-04-03 15:00:00,91.94,91.98,91.85,91.98,32700.0,81.8897,81.9254,81.8096,81.9254,32700.0
2014-04-03 15:30:00,92.02,92.12,92.0,92.03,39600.0,81.961,82.0501,81.9432,81.9699,39600.0
2014-04-04 09:30:00,92.57,92.75,91.51,91.78,49500.0,82.4509,82.6112,81.5067,81.7472,49500.0
2014-04-04 10:00:00,91.78,92.23,91.63,91.86,23800.0,81.7472,82.148,81.6136,81.8185,23800.0
2014-04-04 10:30:00,91.94,92.02,91.46,91.47,19900.0,81.8897,81.961,81.4622,81.4711,19900.0
2014-04-04 11:00:00,91.42,91.45,90.78,90.9,22800.0,81.4266,81.4533,80.8565,80.9634,22800.0
2014-04-04 11:30:00,90.92,91.04,90.39,90.65,24100.0,80.9812,81.0881,80.5092,80.7407,24100.0
2014-04-04 12:00:00,90.65,90.65,90.11,90.43,29300.0,80.7407,80.7407,80.2598,80.5448,29300.0
2014-04-04 12:30:00,90.43,90.5,90.06,90.15,29100.0,80.5448,80.6071,80.2152,80.2954,29100.0
2014-04-04 13:00:00,90.15,90.39,90.01,90.18,30100.0,80.2954,80.5092,80.1707,80.3221,30100.0
2014-04-04 13:30:00,90.15,90.24,90.04,90.14,49000.0,80.2954,80.3756,80.1974,80.2865,49000.0
2014-04-04 14:00:00,90.11,90.27,89.94,89.99,55900.0,80.2598,80.4023,80.1084,80.1529,55900.0
2014-04-04 14:30:00,89.97,90.03,89.65,89.9,74700.0,80.1351,80.1885,79.8501,80.0727,74700.0
2014-04-04 15:00:00,89.91,90.21,89.75,90.18,28900.0,80.0816,80.3488,79.9391,80.3221,28900.0
2014-04-04 15:30:00,90.16,90.21,89.92,89.93,47200.0,80.3043,80.3488,80.0905,80.0995,47200.0
2014-04-07 09:30:00,89.5,89.76,89.22,89.76,49500.0,79.7165,79.948,79.4671,79.948,49500.0
2014-04-07 10:00:00,90.0,90.08,89.62,89.62,25700.0,80.1618,80.2331,79.8233,79.8233,25700.0
2014-04-07 10:30:00,89.62,89.77,89.28,89.42,32200.0,79.8233,79.9569,79.5205,79.6452,32200.0
2014-04-07 11:00:00,89.36,89.66,89.36,89.46,32900.0,79.5918,79.859,79.5918,79.6808,32900.0
2014-04-07 11:30:00,89.48,89.68,89.14,89.14,20500.0,79.6986,79.8768,79.3958,79.3958,20500.0
2014-04-07 12:00:00,89.13,89.29,88.9,89.03,39800.0,79.3869,79.5294,79.182,79.2978,39800.0
2014-04-07 12:30:00,89.0,89.18,88.96,89.14,15500.0,79.2711,79.4314,79.2355,79.3958,15500.0
2014-04-07 13:00:00,89.14,89.16,88.84,88.92,18800.0,79.3958,79.4136,79.1286,79.1999,18800.0
2014-04-07 13:30:00,88.9,88.95,88.75,88.8,18800.0,79.182,79.2266,79.0484,79.093,18800.0
2014-04-07 14:00:00,88.76,88.88,88.57,88.67,33600.0,79.0573,79.1642,78.8881,78.9772,33600.0
2014-04-07 14:30:00,88.76,89.34,88.65,89.24,32300.0,79.0573,79.5739,78.9594,79.4849,32300.0
2014-04-07 15:00:00,89.21,89.64,89.15,89.62,31100.0,79.4582,79.8412,79.4047,79.8233,31100.0
2014-04-07 15:30:00,89.55,89.55,89.05,89.11,84100.0,79.761,79.761,79.3156,79.3691,84100.0
2014-04-08 09:30:00,89.14,89.65,88.97,89.18,24800.0,79.3958,79.8501,79.2444,79.4314,24800.0
2014-04-08 10:00:00,89.13,89.48,88.86,88.9,15900.0,79.3869,79.6986,79.1464,79.182,15900.0
2014-04-08 10:30:00,88.93,89.78,88.93,89.67,22700.0,79.2088,79.9658,79.2088,79.8679,22700.0
2014-04-08 11:00:00,89.68,89.94,89.67,89.8,23200.0,79.8768,80.1084,79.8679,79.9837,23200.0
2014-04-08 11:30:00,89.82,89.87,89.53,89.71,24900.0,80.0015,80.046,79.7432,79.9035,24900.0
2014-04-08 12:00:00,89.7,89.93,89.64,89.93,36300.0,79.8946,80.0995,79.8412,80.0995,36300.0
2014-04-08 12:30:00,89.96,89.97,89.76,89.76,11100.0,80.1262,80.1351,79.948,79.948,11100.0
2014-04-08 13:00:00,89.8,89.99,89.74,89.98,13300.0,79.9837,80.1529,79.9302,80.144,13300.0
2014-04-08 13:30:00,89.96,89.97,89.79,89.94,18300.0,80.1262,80.1351,79.9748,80.1084,18300.0
2014-04-08 14:00:00,89.97,89.99,89.64,89.68,28900.0,80.1351,80.1529,79.8412,79.8768,28900.0
2014-04-08 14:30:00,89.68,89.79,89.54,89.74,18500.0,79.8768,79.9748,79.7521,79.9302,18500.0
2014-04-08 15:00:00,89.73,89.95,89.66,89.91,32400.0,79.9213,80.1173,79.859,80.0816,32400.0
2014-04-08 15:30:00,89.91,90.01,89.82,89.89,26400.0,80.0816,80.1707,80.0015,80.0638,26400.0
2014-04-09 09:30:00,90.35,90.55,90.09,90.4,26000.0,80.4735,80.6517,80.242,80.5181,26000.0
2014-04-09 10:00:00,90.31,90.56,90.04,90.35,28600.0,80.4379,80.6606,80.1974,80.4735,28600.0
2014-04-09 10:30:00,90.35,90.52,90.24,90.33,39200.0,80.4735,80.625,80.3756,80.4557,39200.0
2014-04-09 11:00:00,90.3,90.42,90.19,90.39,16500.0,80.429,80.5359,80.331,80.5092,16500.0
2014-04-09 11:30:00,90.35,90.53,90.35,90.45,13500.0,80.4735,80.6339,80.4735,80.5626,13500.0
2014-04-09 12:00:00,90.43,90.56,90.34,90.53,10300.0,80.5448,80.6606,80.4646,80.6339,10300.0
2014-04-09 12:30:00,90.56,90.64,90.54,90.57,11200.0,80.6606,80.7318,80.6428,80.6695,11200.0
2014-04-09 13:00:00,90.57,90.64,90.54,90.54,9300.0,80.6695,80.7318,80.6428,80.6428,9300.0
2014-04-09 13:30:00,90.51,90.55,90.47,90.5,10800.0,80.616,80.6517,80.5804,80.6071,10800.0
2014-04-09 14:00:00,90.53,91.11,90.53,91.04,26800.0,80.6339,81.1505,80.6339,81.0881,26800.0
2014-04-09 14:30:00,91.08,91.23,90.96,90.98,24100.0,81.1237,81.2573,81.0169,81.0347,24100.0
2014-04-09 15:00:00,90.98,91.23,90.97,91.16,14900.0,81.0347,81.2573,81.0258,81.195,14900.0
2014-04-09 15:30:00,91.18,91.41,91.18,91.39,38200.0,81.2128,81.4177,81.2128,81.3999,38200.0
2014-04-10 09:30:00,91.49,91.52,90.84,90.91,16400.0,81.4889,81.5156,80.91,80.9723,16400.0
2014-04-10 10:00:00,90.93,91.11,90.79,90.98,31100.0,80.9901,81.1505,80.8654,81.0347,31100.0
2014-04-10 10:30:00,91.02,91.02,90.42,90.42,18800.0,81.0703,81.0703,80.5359,80.5359,18800.0
2014-04-10 11:00:00,90.4,90.4,89.94,89.95,19200.0,80.5181,80.5181,80.1084,80.1173,19200.0
2014-04-10 11:30:00,89.96,90.2,89.93,90.02,17200.0,80.1262,80.3399,80.0995,80.1796,17200.0
2014-04-10 12:00:00,89.95,90.03,89.55,89.68,22300.0,80.1173,80.1885,79.761,79.8768,22300.0
2014-04-10 12:30:00,89.73,89.8,89.53,89.55,25900.0,79.9213,79.9837,79.7432,79.761,25900.0
2014-04-10 13:00:00,89.55,89.7,89.21,89.36,27100.0,79.761,79.8946,79.4582,79.5918,27100.0
2014-04-10 13:30:00,89.33,89.58,89.28,89.58,20400.0,79.565,79.7877,79.5205,79.7877,20400.0
2014-04-10 14:00:00,89.54,89.6,89.36,89.36,17200.0,79.7521,79.8055,79.5918,79.5918,17200.0
2014-04-10 14:30:00,89.36,89.36,89.01,89.13,27200.0,79.5918,79.5918,79.28,79.3869,27200.0
2014-04-10 15:00:00,89.08,89.08,88.72,88.87,55800.0,79.3424,79.3424,79.0217,79.1553,55800.0
2014-04-10 15:30:00,88.85,89.2,88.83,88.93,28000.0,79.1375,79.4493,79.1197,79.2088,28000.0
2014-04-11 09:30:00,88.14,88.97,87.93,88.8,83300.0,78.5051,79.2444,78.3181,79.093,83300.0
2014-04-11 10:00:00,88.81,88.81,88.02,88.55,34400.0,79.1019,79.1019,78.3982,78.8703,34400.0
2014-04-11 10:30:00,88.5,89.0,88.4,88.83,29700.0,78.8258,79.2711,78.7367,79.1197,29700.0
2014-04-11 11:00:00,88.81,89.03,88.63,88.8,23900.0,79.1019,79.2978,78.9416,79.093,23900.0
2014-04-11 11:30:00,88.74,88.88,88.45,88.57,20200.0,79.0395,79.1642,78.7812,78.8881,20200.0
2014-04-11 12:00:00,88.61,88.72,88.39,88.44,12900.0,78.9237,79.0217,78.7278,78.7723,12900.0
2014-04-11 12:30:00,88.44,88.63,88.39,88.52,23100.0,78.7723,78.9416,78.7278,78.8436,23100.0
2014-04-11 13:00:00,88.51,88.54,88.06,88.1,22000.0,78.8347,78.8614,78.4339,78.4695,22000.0
2014-04-11 13:30:00,88.05,88.43,87.97,88.11,19100.0,78.425,78.7634,78.3537,78.4784,19100.0
2014-04-11 14:00:00,88.15,88.28,87.87,87.95,30700.0,78.514,78.6298,78.2646,78.3359,30700.0
2014-04-11 14:30:00,87.88,87.93,87.56,87.81,44900.0,78.2735,78.3181,77.9885,78.2112,44900.0
2014-04-11 15:00:00,87.78,88.1,87.66,87.97,25100.0,78.1845,78.4695,78.0776,78.3537,25100.0
2014-04-11 15:30:00,87.93,88.02,87.73,87.77,53000.0,78.3181,78.3982,78.1399,78.1756,53000.0
2014-04-14 09:30:00,88.32,88.54,87.98,88.05,38300.0,78.6654,78.8614,78.3626,78.425,38300.0
2014-04-14 10:00:00,87.98,88.4,87.98,88.31,24800.0,78.3626,78.7367,78.3626,78.6565,24800.0
2014-04-14 10:30:00,88.27,88.86,88.27,88.84,34900.0,78.6209,79.1464,78.6209,79.1286,34900.0
2014-04-14 11:00:00,88.85,88.9,88.72,88.78,20500.0,79.1375,79.182,79.0217,79.0752,20500.0
2014-04-14 11:30:00,88.8,88.97,88.74,88.74,12800.0,79.093,79.2444,79.0395,79.0395,12800.0
2014-04-14 12:00:00,88.74,88.88,88.62,88.8,23000.0,79.0395,79.1642,78.9327,79.093,23000.0
2014-04-14 12:30:00,88.76,88.91,88.76,88.84,17100.0,79.0573,79.191,79.0573,79.1286,17100.0
2014-04-14 13:00:00,88.83,88.83,88.55,88.55,16000.0,79.1197,79.1197,78.8703,78.8703,16000.0
2014-04-14 13:30:00,88.53,88.74,88.44,88.44,30100.0,78.8525,79.0395,78.7723,78.7723,30100.0
2014-04-14 14:00:00,88.39,88.58,88.29,88.31,25200.0,78.7278,78.897,78.6387,78.6565,25200.0
2014-04-14 14:30:00,88.29,88.41,88.24,88.25,26600.0,78.6387,78.7456,78.5942,78.6031,26600.0
2014-04-14 15:00:00,88.24,88.25,87.84,88.08,39800.0,78.5942,78.6031,78.2379,78.4517,39800.0
2014-04-14 15:30:00,88.1,88.59,88.1,88.58,49800.0,78.4695,78.9059,78.4695,78.897,49800.0
2014-04-15 09:30:00,88.75,89.26,88.71,89.02,20500.0,79.0484,79.5027,79.0128,79.2889,20500.0
2014-04-15 10:00:00,89.01,89.11,88.11,88.16,28500.0,79.28,79.3691,78.4784,78.5229,28500.0
2014-04-15 10:30:00,88.11,88.45,87.78,87.88,41600.0,78.4784,78.7812,78.1845,78.2735,41600.0
2014-04-15 11:00:00,87.84,88.13,87.58,87.92,41800.0,78.2379,78.4962,78.0063,78.3092,41800.0
2014-04-15 11:30:00,87.96,88.19,87.62,87.71,48700.0,78.3448,78.5497,78.042,78.1221,48700.0
2014-04-15 12:00:00,87.68,87.75,87.43,87.66,41900.0,78.0954,78.1578,77.8727,78.0776,41900.0
2014-04-15 12:30:00,87.6,87.68,87.29,87.33,39000.0,78.0242,78.0954,77.748,77.7837,39000.0
2014-04-15 13:00:00,87.29,87.71,87.24,87.71,31600.0,77.748,78.1221,77.7035,78.1221,31600.0
2014-04-15 13:30:00,87.7,88.21,87.62,88.17,48500.0,78.1132,78.5675,78.042,78.5318,48500.0
2014-04-15 14:00:00,88.21,88.45,88.17,88.35,69000.0,78.5675,78.7812,78.5318,78.6922,69000.0
2014-04-15 14:30:00,88.36,88.99,88.36,88.78,40100.0,78.7011,79.2622,78.7011,79.0752,40100.0
2014-04-15 15:00:00,88.79,89.15,88.6,89.15,40700.0,79.0841,79.4047,78.9148,79.4047,40700.0
2014-04-15 15:30:00,89.16,89.16,88.88,89.05,83900.0,79.4136,79.4136,79.1642,79.3156,83900.0
2014-04-16 09:30:00,89.73,89.82,89.2,89.37,18400.0,79.9213,80.0015,79.4493,79.6007,18400.0
2014-04-16 10:00:00,89.32,89.49,89.14,89.33,46400.0,79.5561,79.7075,79.3958,79.565,46400.0
2014-04-16 10:30:00,89.28,89.35,88.9,89.03,23200.0,79.5205,79.5829,79.182,79.2978,23200.0
2014-04-16 11:00:00,88.93,89.3,88.91,89.3,13200.0,79.2088,79.5383,79.191,79.5383,13200.0
2014-04-16 11:30:00,89.44,89.53,89.29,89.51,24800.0,79.663,79.7432,79.5294,79.7254,24800.0
2014-04-16 12:00:00,89.54,89.91,89.52,89.86,15000.0,79.7521,80.0816,79.7343,80.0371,15000.0
2014-04-16 12:30:00,89.86,89.87,89.53,89.54,21200.0,80.0371,80.046,79.7432,79.7521,21200.0
2014-04-16 13:00:00,89.46,89.65,89.34,89.61,19800.0,79.6808,79.8501,79.5739,79.8144,19800.0
2014-04-16 13:30:00,89.6,89.6,89.37,89.51,19300.0,79.8055,79.8055,79.6007,79.7254,19300.0
2014-04-16 14:00:00,89.58,89.6,89.33,89.46,28900.0,79.7877,79.8055,79.565,79.6808,28900.0
2014-04-16 14:30:00,89.5,89.78,89.47,89.76,21900.0,79.7165,79.9658,79.6897,79.948,21900.0
2014-04-16 15:00:00,89.73,89.82,89.63,89.8,23600.0,79.9213,80.0015,79.8322,79.9837,23600.0
2014-04-16 15:30:00,89.79,90.0,89.74,89.99,78300.0,79.9748,80.1618,79.9302,80.1529,78300.0
2014-04-17 09:30:00,89.58,89.69,88.99,89.27,27800.0,79.7877,79.8857,79.2622,79.5116,27800.0
2014-04-17 10:00:00,89.4,89.75,89.29,89.75,25400.0,79.6274,79.9391,79.5294,79.9391,25400.0
2014-04-17 10:30:00,89.81,89.84,89.52,89.71,25300.0,79.9926,80.0193,79.7343,79.9035,25300.0
2014-04-17 11:00:00,89.76,89.82,89.59,89.76,53800.0,79.948,80.0015,79.7966,79.948,53800.0
2014-04-17 11:30:00,89.8,89.81,89.5,89.66,56200.0,79.9837,79.9926,79.7165,79.859,56200.0
2014-04-17 12:00:00,89.65,89.79,89.63,89.69,16200.0,79.8501,79.9748,79.8322,79.8857,16200.0
2014-04-17 12:30:00,89.69,89.9,89.63,89.9,22700.0,79.8857,80.0727,79.8322,80.0727,22700.0
2014-04-17 13:00:00,89.91,90.09,89.91,90.09,23600.0,80.0816,80.242,80.0816,80.242,23600.0
2014-04-17 13:30:00,90.12,90.26,90.08,90.16,13300.0,80.2687,80.3934,80.2331,80.3043,13300.0
2014-04-17 14:00:00,90.15,90.2,90.07,90.18,13000.0,80.2954,80.3399,80.2241,80.3221,13000.0
2014-04-17 14:30:00,90.17,90.2,90.02,90.07,12000.0,80.3132,80.3399,80.1796,80.2241,12000.0
2014-04-17 15:00:00,90.08,90.19,90.04,90.11,38800.0,80.2331,80.331,80.1974,80.2598,38800.0
2014-04-17 15:30:00,90.1,90.11,89.9,89.91,89400.0,80.2509,80.2598,80.0727,80.0816,89400.0
2014-04-21 09:30:00,89.98,90.29,89.92,90.13,12900.0,80.144,80.4201,80.0905,80.2776,12900.0
2014-04-21 10:00:00,90.18,90.42,89.92,89.93,12800.0,80.3221,80.5359,80.0905,80.0995,12800.0
2014-04-21 10:30:00,89.9,89.97,89.62,89.9,20500.0,80.0727,80.1351,79.8233,80.0727,20500.0
2014-04-21 11:00:00,89.92,90.19,89.9,90.11,16100.0,80.0905,80.331,80.0727,80.2598,16100.0
2014-04-21 11:30:00,90.09,90.26,90.03,90.25,12200.0,80.242,80.3934,80.1885,80.3845,12200.0
2014-04-21 12:00:00,90.21,90.3,90.15,90.21,9200.0,80.3488,80.429,80.2954,80.3488,9200.0
2014-04-21 12:30:00,90.19,90.27,90.1,90.24,17800.0,80.331,80.4023,80.2509,80.3756,17800.0
2014-04-21 13:00:00,90.23,90.31,90.16,90.28,9200.0,80.3667,80.4379,80.3043,80.4112,9200.0
2014-04-21 13:30:00,90.26,90.27,90.17,90.26,97300.0,80.3934,80.4023,80.3132,80.3934,97300.0
2014-04-21 14:00:00,90.26,90.31,90.22,90.3,10700.0,80.3934,80.4379,80.3578,80.429,10700.0
2014-04-21 14:30:00,90.3,90.36,90.26,90.33,20700.0,80.429,80.4824,80.3934,80.4557,20700.0
2014-04-21 15:00:00,90.28,90.31,90.14,90.19,12600.0,80.4112,80.4379,80.2865,80.331,12600.0
2014-04-21 15:30:00,90.17,90.25,90.14,90.23,43400.0,80.3132,80.3845,80.2865,80.3667,43400.0
2014-04-22 09:30:00,90.35,90.45,90.19,90.42,14900.0,80.4735,80.5626,80.331,80.5359,14900.0
2014-04-22 10:00:00,90.42,90.65,90.42,90.56,11600.0,80.5359,80.7407,80.5359,80.6606,11600.0
2014-04-22 10:30:00,90.57,90.67,90.51,90.63,12200.0,80.6695,80.7586,80.616,80.7229,12200.0
2014-04-22 11:00:00,90.68,90.82,90.68,90.79,16500.0,80.7675,80.8922,80.7675,80.8654,16500.0
2014-04-22 11:30:00,90.83,90.91,90.71,90.74,10100.0,80.9011,80.9723,80.7942,80.8209,10100.0
2014-04-22 12:00:00,90.75,90.96,90.75,90.96,11600.0,80.8298,81.0169,80.8298,81.0169,11600.0
2014-04-22 12:30:00,90.95,90.95,90.77,90.84,9400.0,81.008,81.008,80.8476,80.91,9400.0
2014-04-22 13:00:00,90.86,90.86,90.79,90.85,6100.0,80.9278,80.9278,80.8654,80.9189,6100.0
2014-04-22 13:30:00,90.86,90.97,90.84,90.97,3900.0,80.9278,81.0258,80.91,81.0258,3900.0
2014-04-22 14:00:00,90.94,90.96,90.89,90.93,12400.0,80.999,81.0169,80.9545,80.9901,12400.0
2014-04-22 14:30:00,90.93,91.01,90.91,90.95,16100.0,80.9901,81.0614,80.9723,81.008,16100.0
2014-04-22 15:00:00,90.94,90.96,90.79,90.79,19700.0,80.999,81.0169,80.8654,80.8654,19700.0
2014-04-22 15:30:00,90.81,90.87,90.75,90.82,18600.0,80.8833,80.9367,80.8298,80.8922,18600.0
2014-04-23 09:30:00,90.74,90.74,90.18,90.23,12600.0,80.8209,80.8209,80.3221,80.3667,12600.0
2014-04-23 10:00:00,90.21,90.34,89.98,90.31,12400.0,80.3488,80.4646,80.144,80.4379,12400.0
2014-04-23 10:30:00,90.3,90.39,90.19,90.29,8600.0,80.429,80.5092,80.331,80.4201,8600.0
2014-04-23 11:00:00,90.29,90.34,90.07,90.13,6900.0,80.4201,80.4646,80.2241,80.2776,6900.0
2014-04-23 11:30:00,90.14,90.28,90.14,90.27,4400.0,80.2865,80.4112,80.2865,80.4023,4400.0
2014-04-23 12:00:00,90.28,90.28,90.03,90.1,6600.0,80.4112,80.4112,80.1885,80.2509,6600.0
2014-04-23 12:30:00,90.09,90.2,90.09,90.2,9700.0,80.242,80.3399,80.242,80.3399,9700.0
2014-04-23 13:00:00,90.16,90.19,90.08,90.19,8600.0,80.3043,80.331,80.2331,80.331,8600.0
2014-04-23 13:30:00,90.15,90.18,89.98,90.01,4800.0,80.2954,80.3221,80.144,80.1707,4800.0
2014-04-23 14:00:00,90.02,90.08,89.96,90.04,75100.0,80.1796,80.2331,80.1262,80.1974,75100.0
2014-04-23 14:30:00,90.06,90.13,89.99,90.11,24900.0,80.2152,80.2776,80.1529,80.2598,24900.0
2014-04-23 15:00:00,90.09,90.19,90.07,90.1,18000.0,80.242,80.331,80.2241,80.2509,18000.0
2014-04-23 15:30:00,90.11,90.13,89.94,89.95,30200.0,80.2598,80.2776,80.1084,80.1173,30200.0
2014-04-24 09:30:00,91.35,91.44,90.18,90.36,23700.0,81.3642,81.4444,80.3221,80.4824,23700.0
2014-04-24 10:00:00,90.3,90.56,89.91,90.55,23000.0,80.429,80.6606,80.0816,80.6517,23000.0
2014-04-24 10:30:00,90.57,90.6,90.34,90.55,12300.0,80.6695,80.6962,80.4646,80.6517,12300.0
2014-04-24 11:00:00,90.54,90.88,90.47,90.83,12100.0,80.6428,80.9456,80.5804,80.9011,12100.0
2014-04-24 11:30:00,90.88,90.93,90.75,90.84,7400.0,80.9456,80.9901,80.8298,80.91,7400.0
2014-04-24 12:00:00,90.83,90.93,90.76,90.84,12500.0,80.9011,80.9901,80.8387,80.91,12500.0
2014-04-24 12:30:00,90.84,90.91,90.78,90.89,9300.0,80.91,80.9723,80.8565,80.9545,9300.0
2014-04-24 13:00:00,90.89,90.9,90.81,90.83,12000.0,80.9545,80.9634,80.8833,80.9011,12000.0
2014-04-24 13:30:00,90.79,90.82,90.49,90.49,14600.0,80.8654,80.8922,80.5982,80.5982,14600.0
2014-04-24 14:00:00,90.53,90.64,90.46,90.6,11600.0,80.6339,80.7318,80.5715,80.6962,11600.0
2014-04-24 14:30:00,90.61,90.7,90.56,90.66,30200.0,80.7051,80.7853,80.6606,80.7497,30200.0
2014-04-24 15:00:00,90.67,90.81,90.67,90.78,18800.0,80.7586,80.8833,80.7586,80.8565,18800.0
2014-04-24 15:30:00,90.77,90.78,90.65,90.72,9400.0,80.8476,80.8565,80.7407,80.8031,9400.0
2014-04-25 09:30:00,90.21,90.23,89.9,89.94,14100.0,80.3488,80.3667,80.0727,80.1084,14100.0
2014-04-25 10:00:00,89.88,89.88,89.71,89.71,12100.0,80.0549,80.0549,79.9035,79.9035,12100.0
2014-04-25 10:30:00,89.53,89.58,89.24,89.32,18300.0,79.7432,79.7877,79.4849,79.5561,18300.0
2014-04-25 11:00:00,89.27,89.58,89.12,89.58,14800.0,79.5116,79.7877,79.378,79.7877,14800.0
2014-04-25 11:30:00,89.63,89.66,89.41,89.61,13500.0,79.8322,79.859,79.6363,79.8144,13500.0
2014-04-25 12:00:00,89.59,89.67,89.52,89.57,9300.0,79.7966,79.8679,79.7343,79.7788,9300.0
2014-04-25 12:30:00,89.52,89.53,89.31,89.33,12400.0,79.7343,79.7432,79.5472,79.565,12400.0
2014-04-25 13:00:00,89.34,89.34,89.22,89.29,8000.0,79.5739,79.5739,79.4671,79.5294,8000.0
2014-04-25 13:30:00,89.25,89.39,89.18,89.34,30300.0,79.4938,79.6185,79.4314,79.5739,30300.0
2014-04-25 14:00:00,89.28,89.28,89.09,89.18,12100.0,79.5205,79.5205,79.3513,79.4314,12100.0
2014-04-25 14:30:00,89.14,89.38,89.06,89.21,10900.0,79.3958,79.6096,79.3246,79.4582,10900.0
2014-04-25 15:00:00,89.22,89.34,89.13,89.32,24300.0,79.4671,79.5739,79.3869,79.5561,24300.0
2014-04-25 15:30:00,89.34,89.39,89.17,89.22,23400.0,79.5739,79.6185,79.4225,79.4671,23400.0
2014-04-28 09:30:00,89.56,89.9,89.31,89.9,13800.0,79.7699,80.0727,79.5472,80.0727,13800.0
2014-04-28 10:00:00,89.92,90.25,89.66,90.13,16000.0,80.0905,80.3845,79.859,80.2776,16000.0
2014-04-28 10:30:00,90.15,90.19,89.8,89.9,23800.0,80.2954,80.331,79.9837,80.0727,23800.0
2014-04-28 11:00:00,89.94,90.03,89.41,89.46,11700.0,80.1084,80.1885,79.6363,79.6808,11700.0
2014-04-28 11:30:00,89.35,89.49,88.98,89.03,18900.0,79.5829,79.7075,79.2533,79.2978,18900.0
2014-04-28 12:00:00,88.99,89.22,88.86,89.14,29700.0,79.2622,79.4671,79.1464,79.3958,29700.0
2014-04-28 12:30:00,89.17,89.27,89.04,89.05,22000.0,79.4225,79.5116,79.3067,79.3156,22000.0
2014-04-28 13:00:00,89.08,89.08,88.45,88.63,20500.0,79.3424,79.3424,78.7812,78.9416,20500.0
2014-04-28 13:30:00,88.61,88.88,88.45,88.77,33400.0,78.9237,79.1642,78.7812,79.0663,33400.0
2014-04-28 14:00:00,88.73,89.13,88.59,89.09,29800.0,79.0306,79.3869,78.9059,79.3513,29800.0
2014-04-28 14:30:00,89.14,89.31,88.98,89.14,17200.0,79.3958,79.5472,79.2533,79.3958,17200.0
2014-04-28 15:00:00,89.14,89.83,89.12,89.76,28600.0,79.3958,80.0104,79.378,79.948,28600.0
2014-04-28 15:30:00,89.79,89.93,89.67,89.73,47300.0,79.9748,80.0995,79.8679,79.9213,47300.0
2014-04-29 09:30:00,89.97,90.36,89.9,90.19,18500.0,80.1351,80.4824,80.0727,80.331,18500.0
2014-04-29 10:00:00,89.99,90.18,89.76,89.76,14400.0,80.1529,80.3221,79.948,79.948,14400.0
2014-04-29 10:30:00,89.76,90.21,89.76,90.07,18800.0,79.948,80.3488,79.948,80.2241,18800.0
2014-04-29 11:00:00,90.11,90.27,89.9,90.27,24200.0,80.2598,80.4023,80.0727,80.4023,24200.0
2014-04-29 11:30:00,90.29,90.29,90.12,90.17,20300.0,80.4201,80.4201,80.2687,80.3132,20300.0
2014-04-29 12:00:00,90.22,90.41,90.16,90.37,14800.0,80.3578,80.527,80.3043,80.4914,14800.0
2014-04-29 12:30:00,90.39,90.54,90.37,90.46,21700.0,80.5092,80.6428,80.4914,80.5715,21700.0
2014-04-29 13:00:00,90.47,90.48,90.27,90.38,22700.0,80.5804,80.5893,80.4023,80.5003,22700.0
2014-04-29 13:30:00,90.39,90.56,90.33,90.53,26200.0,80.5092,80.6606,80.4557,80.6339,26200.0
2014-04-29 14:00:00,90.56,90.57,90.47,90.47,24100.0,80.6606,80.6695,80.5804,80.5804,24100.0
2014-04-29 14:30:00,90.49,90.54,90.44,90.5,22500.0,80.5982,80.6428,80.5537,80.6071,22500.0
2014-04-29 15:00:00,90.51,90.56,90.42,90.56,32500.0,80.616,80.6606,80.5359,80.6606,32500.0
2014-04-29 15:30:00,90.56,90.56,90.36,90.41,46800.0,80.6606,80.6606,80.4824,80.527,46800.0
2014-04-30 09:30:00,90.18,90.27,89.86,90.0,26100.0,80.3221,80.4023,80.0371,80.1618,26100.0
2014-04-30 10:00:00,89.99,90.45,89.88,90.36,16400.0,80.1529,80.5626,80.0549,80.4824,16400.0
2014-04-30 10:30:00,90.37,90.58,90.32,90.51,21700.0,80.4914,80.6784,80.4468,80.616,21700.0
2014-04-30 11:00:00,90.48,90.53,90.27,90.4,6900.0,80.5893,80.6339,80.4023,80.5181,6900.0
2014-04-30 11:30:00,90.42,90.43,90.29,90.37,3600.0,80.5359,80.5448,80.4201,80.4914,3600.0
2014-04-30 12:00:00,90.42,90.56,90.39,90.54,1600.0,80.5359,80.6606,80.5092,80.6428,1600.0
2014-04-30 12:30:00,90.47,90.59,90.44,90.55,3700.0,80.5804,80.6873,80.5537,80.6517,3700.0
2014-04-30 13:00:00,90.56,90.64,90.56,90.64,7800.0,80.6606,80.7318,80.6606,80.7318,7800.0
2014-04-30 13:30:00,90.61,90.62,90.51,90.58,15500.0,80.7051,80.714,80.616,80.6784,15500.0
2014-04-30 14:00:00,90.49,90.78,90.42,90.6,22500.0,80.5982,80.8565,80.5359,80.6962,22500.0
2014-04-30 14:30:00,90.65,90.85,90.56,90.71,12500.0,80.7407,80.9189,80.6606,80.7942,12500.0
2014-04-30 15:00:00,90.75,90.78,90.47,90.65,13100.0,80.8298,80.8565,80.5804,80.7407,13100.0
2014-04-30 15:30:00,90.66,90.73,90.56,90.71,39300.0,80.7497,80.812,80.6606,80.7942,39300.0
2014-05-01 09:30:00,90.71,91.08,90.62,90.86,14800.0,80.7942,81.1237,80.714,80.9278,14800.0
2014-05-01 10:00:00,90.87,90.99,90.6,90.91,21900.0,80.9367,81.0436,80.6962,80.9723,21900.0
2014-05-01 10:30:00,90.92,91.2,90.9,91.14,6500.0,80.9812,81.2306,80.9634,81.1772,6500.0
2014-05-01 11:00:00,91.12,91.22,90.99,91.19,13200.0,81.1594,81.2484,81.0436,81.2217,13200.0
2014-05-01 11:30:00,91.18,91.4,91.11,91.12,9000.0,81.2128,81.4088,81.1505,81.1594,9000.0
2014-05-01 12:00:00,91.11,91.25,91.08,91.13,10300.0,81.1505,81.2752,81.1237,81.1683,10300.0
2014-05-01 12:30:00,91.1,91.13,90.92,91.03,11300.0,81.1416,81.1683,80.9812,81.0792,11300.0
2014-05-01 13:00:00,91.0,91.04,90.8,90.81,90900.0,81.0525,81.0881,80.8743,80.8833,90900.0
2014-05-01 13:30:00,90.8,90.88,90.59,90.61,59500.0,80.8743,80.9456,80.6873,80.7051,59500.0
2014-05-01 14:00:00,90.68,90.82,90.68,90.76,52600.0,80.7675,80.8922,80.7675,80.8387,52600.0
2014-05-01 14:30:00,90.75,90.76,90.52,90.63,10100.0,80.8298,80.8387,80.625,80.7229,10100.0
2014-05-01 15:00:00,90.61,90.74,90.49,90.62,18500.0,80.7051,80.8209,80.5982,80.714,18500.0
2014-05-01 15:30:00,90.58,90.74,90.55,90.7,16900.0,80.6784,80.8209,80.6517,80.7853,16900.0
2014-05-02 09:30:00,90.92,91.06,90.59,90.7,8900.0,80.9812,81.1059,80.6873,80.7853,8900.0
2014-05-02 10:00:00,90.67,91.04,90.63,90.9,14800.0,80.7586,81.0881,80.7229,80.9634,14800.0
2014-05-02 10:30:00,90.87,91.06,90.43,90.59,19400.0,80.9367,81.1059,80.5448,80.6873,19400.0
2014-05-02 11:00:00,90.58,90.81,90.58,90.61,14400.0,80.6784,80.8833,80.6784,80.7051,14400.0
2014-05-02 11:30:00,90.68,90.99,90.67,90.94,15600.0,80.7675,81.0436,80.7586,80.999,15600.0
2014-05-02 12:00:00,90.91,90.92,90.82,90.89,6100.0,80.9723,80.9812,80.8922,80.9545,6100.0
2014-05-02 12:30:00,90.87,90.96,90.87,90.87,7200.0,80.9367,81.0169,80.9367,80.9367,7200.0
2014-05-02 13:00:00,90.88,90.89,90.73,90.73,12500.0,80.9456,80.9545,80.812,80.812,12500.0
2014-05-02 13:30:00,90.67,90.74,90.62,90.64,11500.0,80.7586,80.8209,80.714,80.7318,11500.0
2014-05-02 14:00:00,90.58,90.68,90.54,90.59,19200.0,80.6784,80.7675,80.6428,80.6873,19200.0
2014-05-02 14:30:00,90.6,90.72,90.6,90.67,12200.0,80.6962,80.8031,80.6962,80.7586,12200.0
2014-05-02 15:00:00,90.68,90.81,90.66,90.67,13900.0,80.7675,80.8833,80.7497,80.7586,13900.0
2014-05-02 15:30:00,90.68,90.7,90.56,90.56,16900.0,80.7675,80.7853,80.6606,80.6606,16900.0
2014-05-05 09:30:00,90.08,90.28,89.83,90.28,22100.0,80.2331,80.4112,80.0104,80.4112,22100.0
2014-05-05 10:00:00,90.36,90.65,90.27,90.49,9800.0,80.4824,80.7407,80.4023,80.5982,9800.0
2014-05-05 10:30:00,90.54,90.79,90.51,90.65,12500.0,80.6428,80.8654,80.616,80.7407,12500.0
2014-05-05 11:00:00,90.67,90.67,90.47,90.56,9000.0,80.7586,80.7586,80.5804,80.6606,9000.0
2014-05-05 11:30:00,90.62,90.68,90.56,90.62,26600.0,80.714,80.7675,80.6606,80.714,26600.0
2014-05-05 12:00:00,90.65,90.67,90.6,90.66,6600.0,80.7407,80.7586,80.6962,80.7497,6600.0
2014-05-05 12:30:00,90.61,90.62,90.48,90.49,5100.0,80.7051,80.714,80.5893,80.5982,5100.0
2014-05-05 13:00:00,90.51,90.57,90.47,90.51,8000.0,80.616,80.6695,80.5804,80.616,8000.0
2014-05-05 13:30:00,90.53,90.65,90.51,90.65,5900.0,80.6339,80.7407,80.616,80.7407,5900.0
2014-05-05 14:00:00,90.68,90.74,90.66,90.71,8200.0,80.7675,80.8209,80.7497,80.7942,8200.0
2014-05-05 14:30:00,90.68,90.89,90.68,90.86,11600.0,80.7675,80.9545,80.7675,80.9278,11600.0
2014-05-05 15:00:00,90.82,90.91,90.79,90.87,18700.0,80.8922,80.9723,80.8654,80.9367,18700.0
2014-05-05 15:30:00,90.88,90.9,90.78,90.9,10300.0,80.9456,80.9634,80.8565,80.9634,10300.0
2014-05-06 09:30:00,90.68,90.68,90.36,90.64,10000.0,80.7675,80.7675,80.4824,80.7318,10000.0
2014-05-06 10:00:00,90.64,90.73,90.47,90.69,11800.0,80.7318,80.812,80.5804,80.7764,11800.0
2014-05-06 10:30:00,90.72,90.77,90.32,90.34,11000.0,80.8031,80.8476,80.4468,80.4646,11000.0
2014-05-06 11:00:00,90.26,90.41,90.23,90.31,10700.0,80.3934,80.527,80.3667,80.4379,10700.0
2014-05-06 11:30:00,90.31,90.47,90.31,90.47,11300.0,80.4379,80.5804,80.4379,80.5804,11300.0
2014-05-06 12:00:00,90.5,90.51,90.33,90.38,16600.0,80.6071,80.616,80.4557,80.5003,16600.0
2014-05-06 12:30:00,90.37,90.45,90.37,90.41,9500.0,80.4914,80.5626,80.4914,80.527,9500.0
2014-05-06 13:00:00,90.4,90.42,90.2,90.2,34300.0,80.5181,80.5359,80.3399,80.3399,34300.0
2014-05-06 13:30:00,90.22,90.28,89.96,89.97,12000.0,80.3578,80.4112,80.1262,80.1351,12000.0
2014-05-06 14:00:00,89.95,90.05,89.85,89.94,14700.0,80.1173,80.2063,80.0282,80.1084,14700.0
2014-05-06 14:30:00,89.94,89.99,89.88,89.9,20600.0,80.1084,80.1529,80.0549,80.0727,20600.0
2014-05-06 15:00:00,89.87,90.05,89.79,89.96,34400.0,80.046,80.2063,79.9748,80.1262,34400.0
2014-05-06 15:30:00,89.97,90.02,89.74,89.77,22100.0,80.1351,80.1796,79.9302,79.9569,22100.0
2014-05-07 09:30:00,89.95,89.98,89.08,89.09,61000.0,80.1173,80.144,79.3424,79.3513,61000.0
2014-05-07 10:00:00,89.09,89.31,88.43,88.76,39000.0,79.3513,79.5472,78.7634,79.0573,39000.0
2014-05-07 10:30:00,88.73,88.99,88.67,88.75,29400.0,79.0306,79.2622,78.9772,79.0484,29400.0
2014-05-07 11:00:00,88.71,88.86,88.61,88.72,25600.0,79.0128,79.1464,78.9237,79.0217,25600.0
2014-05-07 11:30:00,88.73,89.4,88.72,89.27,22800.0,79.0306,79.6274,79.0217,79.5116,22800.0
2014-05-07 12:00:00,89.28,89.28,89.1,89.16,32400.0,79.5205,79.5205,79.3602,79.4136,32400.0
2014-05-07 12:30:00,89.12,89.12,88.72,88.74,17100.0,79.378,79.378,79.0217,79.0395,17100.0
2014-05-07 13:00:00,88.73,88.93,88.67,88.85,17900.0,79.0306,79.2088,78.9772,79.1375,17900.0
2014-05-07 13:30:00,88.88,89.05,88.76,88.76,25600.0,79.1642,79.3156,79.0573,79.0573,25600.0
2014-05-07 14:00:00,88.7,89.09,88.69,89.08,58700.0,79.0039,79.3513,78.995,79.3424,58700.0
2014-05-07 14:30:00,89.11,89.26,89.06,89.14,18900.0,79.3691,79.5027,79.3246,79.3958,18900.0
2014-05-07 15:00:00,89.17,89.17,89.02,89.12,33300.0,79.4225,79.4225,79.2889,79.378,33300.0
2014-05-07 15:30:00,89.12,89.54,89.1,89.52,52200.0,79.378,79.7521,79.3602,79.7343,52200.0
2014-05-08 09:30:00,89.33,89.81,89.04,89.79,43900.0,79.565,79.9926,79.3067,79.9748,43900.0
2014-05-08 10:00:00,89.82,90.28,89.82,90.21,9100.0,80.0015,80.4112,80.0015,80.3488,9100.0
2014-05-08 10:30:00,90.19,90.28,90.01,90.22,15700.0,80.331,80.4112,80.1707,80.3578,15700.0
2014-05-08 11:00:00,90.2,90.51,90.2,90.45,17600.0,80.3399,80.616,80.3399,80.5626,17600.0
2014-05-08 11:30:00,90.49,90.62,90.45,90.53,20900.0,80.5982,80.714,80.5626,80.6339,20900.0
2014-05-08 12:00:00,90.55,90.55,90.47,90.49,4600.0,80.6517,80.6517,80.5804,80.5982,4600.0
2014-05-08 12:30:00,90.51,90.54,90.15,90.2,45500.0,80.616,80.6428,80.2954,80.3399,45500.0
2014-05-08 13:00:00,90.21,90.33,89.99,90.07,15200.0,80.3488,80.4557,80.1529,80.2241,15200.0
2014-05-08 13:30:00,90.05,90.15,89.84,89.88,17800.0,80.2063,80.2954,80.0193,80.0549,17800.0
2014-05-08 14:00:00,89.85,89.85,89.61,89.83,25500.0,80.0282,80.0282,79.8144,80.0104,25500.0
2014-05-08 14:30:00,89.79,89.89,89.33,89.42,22000.0,79.9748,80.0638,79.565,79.6452,22000.0
2014-05-08 15:00:00,89.42,89.6,89.26,89.57,33800.0,79.6452,79.8055,79.5027,79.7788,33800.0
2014-05-08 15:30:00,89.52,89.6,89.36,89.53,68500.0,79.7343,79.8055,79.5918,79.7432,68500.0
2014-05-09 09:30:00,89.45,89.64,88.96,89.31,16900.0,79.6719,79.8412,79.2355,79.5472,16900.0
2014-05-09 10:00:00,89.19,89.65,89.08,89.4,13900.0,79.4403,79.8501,79.3424,79.6274,13900.0
2014-05-09 10:30:00,89.42,89.43,89.08,89.09,17000.0,79.6452,79.6541,79.3424,79.3513,17000.0
2014-05-09 11:00:00,89.07,89.23,88.91,89.23,15100.0,79.3335,79.476,79.191,79.476,15100.0
2014-05-09 11:30:00,89.21,89.49,89.21,89.46,11200.0,79.4582,79.7075,79.4582,79.6808,11200.0
2014-05-09 12:00:00,89.43,89.49,89.32,89.4,10100.0,79.6541,79.7075,79.5561,79.6274,10100.0
2014-05-09 12:30:00,89.4,89.76,89.39,89.66,16900.0,79.6274,79.948,79.6185,79.859,16900.0
2014-05-09 13:00:00,89.68,89.71,89.51,89.55,9000.0,79.8768,79.9035,79.7254,79.761,9000.0
2014-05-09 13:30:00,89.59,89.66,89.42,89.42,10300.0,79.7966,79.859,79.6452,79.6452,10300.0
2014-05-09 14:00:00,89.4,89.49,89.26,89.32,31400.0,79.6274,79.7075,79.5027,79.5561,31400.0
2014-05-09 14:30:00,89.38,89.58,89.37,89.55,16600.0,79.6096,79.7877,79.6007,79.761,16600.0
2014-05-09 15:00:00,89.58,89.66,89.57,89.61,12600.0,79.7877,79.859,79.7788,79.8144,12600.0
2014-05-09 15:30:00,89.59,89.75,89.56,89.73,13800.0,79.7966,79.9391,79.7699,79.9213,13800.0
2014-05-12 09:30:00,90.15,90.84,90.14,90.84,19500.0,80.2954,80.91,80.2865,80.91,19500.0
2014-05-12 10:00:00,90.84,91.02,90.77,90.95,23900.0,80.91,81.0703,80.8476,81.008,23900.0
2014-05-12 10:30:00,90.99,91.08,90.93,91.03,10600.0,81.0436,81.1237,80.9901,81.0792,10600.0
2014-05-12 11:00:00,91.05,91.08,90.96,91.0,12500.0,81.097,81.1237,81.0169,81.0525,12500.0
2014-05-12 11:30:00,91.03,91.06,90.92,90.92,10800.0,81.0792,81.1059,80.9812,80.9812,10800.0
2014-05-12 12:00:00,90.92,91.14,90.92,91.09,17000.0,80.9812,81.1772,80.9812,81.1326,17000.0
2014-05-12 12:30:00,91.1,91.12,90.98,91.01,9600.0,81.1416,81.1594,81.0347,81.0614,9600.0
2014-05-12 13:00:00,90.99,91.02,90.97,91.0,11500.0,81.0436,81.0703,81.0258,81.0525,11500.0
2014-05-12 13:30:00,91.0,91.11,90.99,91.09,8700.0,81.0525,81.1505,81.0436,81.1326,8700.0
2014-05-12 14:00:00,91.08,91.19,91.02,91.14,20900.0,81.1237,81.2217,81.0703,81.1772,20900.0
2014-05-12 14:30:00,91.15,91.27,91.14,91.27,12400.0,81.1861,81.293,81.1772,81.293,12400.0
2014-05-12 15:00:00,91.29,91.31,91.23,91.26,16200.0,81.3108,81.3286,81.2573,81.2841,16200.0
2014-05-12 15:30:00,91.26,91.33,91.24,91.26,13600.0,81.2841,81.3464,81.2663,81.2841,13600.0
2014-05-13 09:30:00,91.31,91.57,91.17,91.25,19100.0,81.3286,81.5602,81.2039,81.2752,19100.0
2014-05-13 10:00:00,91.23,91.59,91.23,91.47,11500.0,81.2573,81.578,81.2573,81.4711,11500.0
2014-05-13 10:30:00,91.49,91.67,91.49,91.49,16200.0,81.4889,81.6492,81.4889,81.4889,16200.0
2014-05-13 11:00:00,91.5,91.51,91.19,91.32,11100.0,81.4978,81.5067,81.2217,81.3375,11100.0
2014-05-13 11:30:00,91.31,91.31,91.03,91.14,13700.0,81.3286,81.3286,81.0792,81.1772,13700.0
2014-05-13 12:00:00,91.11,91.23,91.09,91.17,12900.0,81.1505,81.2573,81.1326,81.2039,12900.0
2014-05-13 12:30:00,91.15,91.29,91.06,91.24,10600.0,81.1861,81.3108,81.1059,81.2663,10600.0
2014-05-13 13:00:00,91.23,91.3,91.2,91.29,8600.0,81.2573,81.3197,81.2306,81.3108,8600.0
2014-05-13 13:30:00,91.29,91.29,91.12,91.2,10100.0,81.3108,81.3108,81.1594,81.2306,10100.0
2014-05-13 14:00:00,91.21,91.35,91.18,91.32,17400.0,81.2395,81.3642,81.2128,81.3375,17400.0
2014-05-13 14:30:00,91.32,91.4,91.32,91.39,12000.0,81.3375,81.4088,81.3375,81.3999,12000.0
2014-05-13 15:00:00,91.37,91.39,91.18,91.24,14900.0,81.382,81.3999,81.2128,81.2663,14900.0
2014-05-13 15:30:00,91.26,91.28,91.17,91.19,32500.0,81.2841,81.3019,81.2039,81.2217,32500.0
2014-05-14 09:30:00,91.11,91.17,90.89,91.03,26300.0,81.1505,81.2039,80.9545,81.0792,26300.0
2014-05-14 10:00:00,91.15,91.22,90.87,91.07,15200.0,81.1861,81.2484,80.9367,81.1148,15200.0
2014-05-14 10:30:00,91.1,91.14,90.95,91.01,27500.0,81.1416,81.1772,81.008,81.0614,27500.0
2014-05-14 11:00:00,91.01,91.07,90.89,90.93,17900.0,81.0614,81.1148,80.9545,80.9901,17900.0
2014-05-14 11:30:00,90.89,91.03,90.89,90.9,7900.0,80.9545,81.0792,80.9545,80.9634,7900.0
2014-05-14 12:00:00,90.89,91.01,90.89,90.97,12300.0,80.9545,81.0614,80.9545,81.0258,12300.0
2014-05-14 12:30:00,90.97,91.06,90.92,91.0,25800.0,81.0258,81.1059,80.9812,81.0525,25800.0
2014-05-14 13:00:00,91.0,91.12,90.99,91.04,8100.0,81.0525,81.1594,81.0436,81.0881,8100.0
2014-05-14 13:30:00,91.03,91.06,90.97,91.0,33600.0,81.0792,81.1059,81.0258,81.0525,33600.0
2014-05-14 14:00:00,91.0,91.0,90.92,90.99,7600.0,81.0525,81.0525,80.9812,81.0436,7600.0
2014-05-14 14:30:00,91.0,91.04,90.73,90.78,15200.0,81.0525,81.0881,80.812,80.8565,15200.0
2014-05-14 15:00:00,90.76,90.76,90.6,90.67,11200.0,80.8387,80.8387,80.6962,80.7586,11200.0
2014-05-14 15:30:00,90.61,90.61,90.43,90.59,11700.0,80.7051,80.7051,80.5448,80.6873,11700.0
2014-05-15 09:30:00,90.62,90.81,90.04,90.32,21900.0,80.714,80.8833,80.1974,80.4468,21900.0
2014-05-15 10:00:00,90.15,90.15,89.63,89.96,30600.0,80.2954,80.2954,79.8322,80.1262,30600.0
2014-05-15 10:30:00,90.0,90.1,89.77,89.91,21900.0,80.1618,80.2509,79.9569,80.0816,21900.0
2014-05-15 11:00:00,89.92,89.95,89.67,89.69,17700.0,80.0905,80.1173,79.8679,79.8857,17700.0
2014-05-15 11:30:00,89.69,89.9,89.44,89.54,17600.0,79.8857,80.0727,79.663,79.7521,17600.0
2014-05-15 12:00:00,89.55,89.68,89.53,89.61,10300.0,79.761,79.8768,79.7432,79.8144,10300.0
2014-05-15 12:30:00,89.64,89.83,89.64,89.81,7300.0,79.8412,80.0104,79.8412,79.9926,7300.0
2014-05-15 13:00:00,89.77,89.83,89.69,89.77,12600.0,79.9569,80.0104,79.8857,79.9569,12600.0
2014-05-15 13:30:00,89.78,89.84,89.66,89.84,6300.0,79.9658,80.0193,79.859,80.0193,6300.0
2014-05-15 14:00:00,89.8,90.02,89.73,89.88,14200.0,79.9837,80.1796,79.9213,80.0549,14200.0
2014-05-15 14:30:00,89.95,90.16,89.9,90.13,21700.0,80.1173,80.3043,80.0727,80.2776,21700.0
2014-05-15 15:00:00,90.11,90.15,89.87,89.92,19400.0,80.2598,80.2954,80.046,80.0905,19400.0
2014-05-15 15:30:00,89.95,90.1,89.91,89.92,28000.0,80.1173,80.2509,80.0816,80.0905,28000.0
2014-05-16 09:30:00,90.08,90.08,89.57,89.98,11500.0,80.2331,80.2331,79.7788,80.144,11500.0
2014-05-16 10:00:00,90.0,90.0,89.52,89.55,13400.0,80.1618,80.1618,79.7343,79.761,13400.0
2014-05-16 10:30:00,89.54,89.8,89.54,89.73,10500.0,79.7521,79.9837,79.7521,79.9213,10500.0
2014-05-16 11:00:00,89.74,89.93,89.7,89.83,11100.0,79.9302,80.0995,79.8946,80.0104,11100.0
2014-05-16 11:30:00,89.89,89.93,89.8,89.86,12300.0,80.0638,80.0995,79.9837,80.0371,12300.0
2014-05-16 12:00:00,89.84,89.99,89.83,89.92,13500.0,80.0193,80.1529,80.0104,80.0905,13500.0
2014-05-16 12:30:00,89.92,89.93,89.81,89.82,2300.0,80.0905,80.0995,79.9926,80.0015,2300.0
2014-05-16 13:00:00,89.83,89.94,89.67,89.86,17100.0,80.0104,80.1084,79.8679,80.0371,17100.0
2014-05-16 13:30:00,89.88,89.95,89.85,89.87,11500.0,80.0549,80.1173,80.0282,80.046,11500.0
2014-05-16 14:00:00,89.85,89.94,89.79,89.91,12100.0,80.0282,80.1084,79.9748,80.0816,12100.0
2014-05-16 14:30:00,89.93,90.31,89.93,90.31,16600.0,80.0995,80.4379,80.0995,80.4379,16600.0
2014-05-16 15:00:00,90.33,90.55,90.32,90.42,19800.0,80.4557,80.6517,80.4468,80.5359,19800.0
2014-05-16 15:30:00,90.43,90.57,90.43,90.54,21800.0,80.5448,80.6695,80.5448,80.6428,21800.0
2014-05-19 09:30:00,90.27,90.94,90.27,90.78,21600.0,80.4023,80.999,80.4023,80.8565,21600.0
2014-05-19 10:00:00,90.81,91.12,90.69,91.06,26500.0,80.8833,81.1594,80.7764,81.1059,26500.0
2014-05-19 10:30:00,91.04,91.21,90.99,91.18,19500.0,81.0881,81.2395,81.0436,81.2128,19500.0
2014-05-19 11:00:00,91.18,91.37,91.18,91.29,22700.0,81.2128,81.382,81.2128,81.3108,22700.0
2014-05-19 11:30:00,91.28,91.34,91.25,91.3,10200.0,81.3019,81.3553,81.2752,81.3197,10200.0
2014-05-19 12:00:00,91.29,91.38,91.29,91.33,10800.0,81.3108,81.3909,81.3108,81.3464,10800.0
2014-05-19 12:30:00,91.33,91.33,91.2,91.25,15700.0,81.3464,81.3464,81.2306,81.2752,15700.0
2014-05-19 13:00:00,91.24,91.31,91.23,91.24,21300.0,81.2663,81.3286,81.2573,81.2663,21300.0
2014-05-19 13:30:00,91.23,91.37,91.19,91.34,15200.0,81.2573,81.382,81.2217,81.3553,15200.0
2014-05-19 14:00:00,91.37,91.42,91.33,91.38,43800.0,81.382,81.4266,81.3464,81.3909,43800.0
2014-05-19 14:30:00,91.39,91.39,91.32,91.34,27400.0,81.3999,81.3999,81.3375,81.3553,27400.0
2014-05-19 15:00:00,91.34,91.36,91.21,91.31,24800.0,81.3553,81.3731,81.2395,81.3286,24800.0
2014-05-19 15:30:00,91.31,91.46,91.31,91.39,31200.0,81.3286,81.4622,81.3286,81.3999,31200.0
2014-05-20 09:30:00,91.31,91.4,90.84,90.86,17000.0,81.3286,81.4088,80.91,80.9278,17000.0
2014-05-20 10:00:00,90.92,91.19,90.92,90.92,6200.0,80.9812,81.2217,80.9812,80.9812,6200.0
2014-05-20 10:30:00,90.96,91.31,90.96,91.31,6900.0,81.0169,81.3286,81.0169,81.3286,6900.0
2014-05-20 11:00:00,91.3,91.31,91.19,91.23,9600.0,81.3197,81.3286,81.2217,81.2573,9600.0
2014-05-20 11:30:00,91.21,91.54,91.21,91.42,9100.0,81.2395,81.5335,81.2395,81.4266,9100.0
2014-05-20 12:00:00,91.39,91.39,90.98,91.06,78500.0,81.3999,81.3999,81.0347,81.1059,78500.0
2014-05-20 12:30:00,91.04,91.06,90.91,91.0,30400.0,81.0881,81.1059,80.9723,81.0525,30400.0
2014-05-20 13:00:00,90.99,90.99,90.67,90.79,35700.0,81.0436,81.0436,80.7586,80.8654,35700.0
2014-05-20 13:30:00,90.78,90.79,90.5,90.5,86100.0,80.8565,80.8654,80.6071,80.6071,86100.0
2014-05-20 14:00:00,90.52,90.79,90.52,90.71,121100.0,80.625,80.8654,80.625,80.7942,121100.0
2014-05-20 14:30:00,90.69,90.7,90.52,90.58,18800.0,80.7764,80.7853,80.625,80.6784,18800.0
2014-05-20 15:00:00,90.58,90.84,90.58,90.78,22300.0,80.6784,80.91,80.6784,80.8565,22300.0
2014-05-20 15:30:00,90.79,91.0,90.79,90.85,55800.0,80.8654,81.0525,80.8654,80.9189,55800.0
2014-05-21 09:30:00,91.0,91.48,90.98,91.3,14300.0,81.0525,81.48,81.0347,81.3197,14300.0
2014-05-21 10:00:00,91.26,91.32,91.21,91.26,12100.0,81.2841,81.3375,81.2395,81.2841,12100.0
2014-05-21 10:30:00,91.32,91.42,91.32,91.41,6100.0,81.3375,81.4266,81.3375,81.4177,6100.0
2014-05-21 11:00:00,91.28,91.34,91.07,91.07,5600.0,81.3019,81.3553,81.1148,81.1148,5600.0
2014-05-21 11:30:00,91.14,91.16,91.02,91.16,4400.0,81.1772,81.195,81.0703,81.195,4400.0
2014-05-21 12:00:00,91.15,91.27,91.13,91.27,6300.0,81.1861,81.293,81.1683,81.293,6300.0
2014-05-21 12:30:00,91.3,91.36,91.26,91.34,10100.0,81.3197,81.3731,81.2841,81.3553,10100.0
2014-05-21 13:00:00,91.36,91.42,91.31,91.33,5200.0,81.3731,81.4266,81.3286,81.3464,5200.0
2014-05-21 13:30:00,91.33,91.39,91.31,91.35,12000.0,81.3464,81.3999,81.3286,81.3642,12000.0
2014-05-21 14:00:00,91.34,91.5,91.24,91.4,13900.0,81.3553,81.4978,81.2663,81.4088,13900.0
2014-05-21 14:30:00,91.38,91.47,91.37,91.45,8400.0,81.3909,81.4711,81.382,81.4533,8400.0
2014-05-21 15:00:00,91.41,91.59,91.41,91.52,14400.0,81.4177,81.578,81.4177,81.5156,14400.0
2014-05-21 15:30:00,91.54,91.56,91.5,91.53,17000.0,81.5335,81.5513,81.4978,81.5246,17000.0
2014-05-22 09:30:00,91.6,91.87,91.49,91.77,7100.0,81.5869,81.8274,81.4889,81.7383,7100.0
2014-05-22 10:00:00,91.78,91.78,91.41,91.56,10100.0,81.7472,81.7472,81.4177,81.5513,10100.0
2014-05-22 10:30:00,91.63,91.83,91.56,91.8,412500.0,81.6136,81.7918,81.5513,81.765,412500.0
2014-05-22 11:00:00,91.82,91.92,91.77,91.91,8400.0,81.7828,81.8719,81.7383,81.863,8400.0
2014-05-22 11:30:00,91.9,91.99,91.86,91.87,369600.0,81.8541,81.9343,81.8185,81.8274,369600.0
2014-05-22 12:00:00,91.86,91.86,91.76,91.81,5800.0,81.8185,81.8185,81.7294,81.7739,5800.0
2014-05-22 12:30:00,91.85,91.87,91.78,91.81,3700.0,81.8096,81.8274,81.7472,81.7739,3700.0
2014-05-22 13:00:00,91.75,91.81,91.75,91.81,1100.0,81.7205,81.7739,81.7205,81.7739,1100.0
2014-05-22 13:30:00,91.89,92.02,91.89,92.01,11200.0,81.8452,81.961,81.8452,81.9521,11200.0
2014-05-22 14:00:00,92.01,92.12,92.0,92.1,22100.0,81.9521,82.0501,81.9432,82.0322,22100.0
2014-05-22 14:30:00,92.12,92.14,92.06,92.12,12100.0,82.0501,82.0679,81.9966,82.0501,12100.0
2014-05-22 15:00:00,92.11,92.12,91.95,92.01,20900.0,82.0411,82.0501,81.8986,81.9521,20900.0
2014-05-22 15:30:00,92.01,92.01,91.78,91.81,14500.0,81.9521,81.9521,81.7472,81.7739,14500.0
2014-05-23 09:30:00,91.84,92.12,91.83,92.12,18100.0,81.8007,82.0501,81.7918,82.0501,18100.0
2014-05-23 10:00:00,92.15,92.23,92.04,92.23,18000.0,82.0768,82.148,81.9788,82.148,18000.0
2014-05-23 10:30:00,92.2,92.25,92.13,92.19,14200.0,82.1213,82.1658,82.059,82.1124,14200.0
2014-05-23 11:00:00,92.19,92.34,92.18,92.3,16000.0,82.1124,82.246,82.1035,82.2104,16000.0
2014-05-23 11:30:00,92.31,92.34,92.28,92.3,7200.0,82.2193,82.246,82.1926,82.2104,7200.0
2014-05-23 12:00:00,92.3,92.38,92.3,92.34,5900.0,82.2104,82.2816,82.2104,82.246,5900.0
2014-05-23 12:30:00,92.38,92.42,92.35,92.4,9200.0,82.2816,82.3173,82.2549,82.2994,9200.0
2014-05-23 13:00:00,92.4,92.41,92.37,92.41,2500.0,82.2994,82.3084,82.2727,82.3084,2500.0
2014-05-23 13:30:00,92.4,92.51,92.4,92.51,8000.0,82.2994,82.3974,82.2994,82.3974,8000.0
2014-05-23 14:00:00,92.49,92.57,92.49,92.55,5300.0,82.3796,82.4509,82.3796,82.4331,5300.0
2014-05-23 14:30:00,92.55,92.63,92.55,92.61,13000.0,82.4331,82.5043,82.4331,82.4865,13000.0
2014-05-23 15:00:00,92.61,92.71,92.61,92.7,52600.0,82.4865,82.5756,82.4865,82.5667,52600.0
2014-05-23 15:30:00,92.69,92.76,92.69,92.69,45400.0,82.5577,82.6201,82.5577,82.5577,45400.0
2014-05-27 09:30:00,93.1,93.35,93.0,93.26,24100.0,82.9229,83.1456,82.8339,83.0654,24100.0
2014-05-27 10:00:00,93.25,93.47,93.19,93.46,15700.0,83.0565,83.2525,83.0031,83.2436,15700.0
2014-05-27 10:30:00,93.44,93.46,93.34,93.43,9300.0,83.2258,83.2436,83.1367,83.2169,9300.0
2014-05-27 11:00:00,93.45,93.52,93.3,93.3,11100.0,83.2347,83.297,83.1011,83.1011,11100.0
2014-05-27 11:30:00,93.31,93.36,93.3,93.32,10700.0,83.11,83.1545,83.1011,83.1189,10700.0
2014-05-27 12:00:00,93.3,93.41,93.2,93.25,9700.0,83.1011,83.199,83.012,83.0565,9700.0
2014-05-27 12:30:00,93.25,93.33,93.25,93.31,36500.0,83.0565,83.1278,83.0565,83.11,36500.0
2014-05-27 13:00:00,93.3,93.36,93.25,93.32,11900.0,83.1011,83.1545,83.0565,83.1189,11900.0
2014-05-27 13:30:00,93.31,93.44,93.24,93.43,7200.0,83.11,83.2258,83.0476,83.2169,7200.0
2014-05-27 14:00:00,93.43,93.48,93.41,93.48,7400.0,83.2169,83.2614,83.199,83.2614,7400.0
2014-05-27 14:30:00,93.47,93.49,93.4,93.46,16300.0,83.2525,83.2703,83.1901,83.2436,16300.0
2014-05-27 15:00:00,93.47,93.58,93.45,93.56,20700.0,83.2525,83.3505,83.2347,83.3326,20700.0
2014-05-27 15:30:00,93.56,93.68,93.51,93.67,18600.0,83.3326,83.4395,83.2881,83.4306,18600.0
2014-05-28 09:30:00,93.55,93.75,93.48,93.5,21400.0,83.3237,83.5019,83.2614,83.2792,21400.0
2014-05-28 10:00:00,93.47,93.54,93.37,93.54,13300.0,83.2525,83.3148,83.1634,83.3148,13300.0
2014-05-28 10:30:00,93.54,93.55,93.24,93.4,17900.0,83.3148,83.3237,83.0476,83.1901,17900.0
2014-05-28 11:00:00,93.41,93.57,93.41,93.54,10500.0,83.199,83.3416,83.199,83.3148,10500.0
2014-05-28 11:30:00,93.52,93.67,93.51,93.51,11000.0,83.297,83.4306,83.2881,83.2881,11000.0
2014-05-28 12:00:00,93.55,93.67,93.5,93.51,9500.0,83.3237,83.4306,83.2792,83.2881,9500.0
2014-05-28 12:30:00,93.47,93.55,93.43,93.53,7800.0,83.2525,83.3237,83.2169,83.3059,7800.0
2014-05-28 13:00:00,93.56,93.7,93.55,93.61,11000.0,83.3326,83.4573,83.3237,83.3772,11000.0
2014-05-28 13:30:00,93.63,93.71,93.59,93.7,12200.0,83.395,83.4662,83.3594,83.4573,12200.0
2014-05-28 14:00:00,93.68,93.68,93.61,93.62,25900.0,83.4395,83.4395,83.3772,83.3861,25900.0
2014-05-28 14:30:00,93.61,93.61,93.5,93.55,19100.0,83.3772,83.3772,83.2792,83.3237,19100.0
2014-05-28 15:00:00,93.55,93.63,93.52,93.6,7500.0,83.3237,83.395,83.297,83.3683,7500.0
2014-05-28 15:30:00,93.6,93.62,93.4,93.41,24800.0,83.3683,83.3861,83.1901,83.199,24800.0
2014-05-29 09:30:00,93.73,93.82,93.57,93.76,9400.0,83.4841,83.5642,83.3416,83.5108,9400.0
2014-05-29 10:00:00,93.71,93.77,93.53,93.62,7600.0,83.4662,83.5197,83.3059,83.3861,7600.0
2014-05-29 10:30:00,93.63,93.75,93.6,93.7,12300.0,83.395,83.5019,83.3683,83.4573,12300.0
2014-05-29 11:00:00,93.68,93.77,93.63,93.77,27400.0,83.4395,83.5197,83.395,83.5197,27400.0
2014-05-29 11:30:00,93.82,93.85,93.65,93.66,11200.0,83.5642,83.5909,83.4128,83.4217,11200.0
2014-05-29 12:00:00,93.69,93.78,93.66,93.68,6200.0,83.4484,83.5286,83.4217,83.4395,6200.0
2014-05-29 12:30:00,93.69,93.74,93.67,93.74,5800.0,83.4484,83.493,83.4306,83.493,5800.0
2014-05-29 13:00:00,93.76,93.76,93.65,93.69,12100.0,83.5108,83.5108,83.4128,83.4484,12100.0
2014-05-29 13:30:00,93.69,93.79,93.66,93.74,7000.0,83.4484,83.5375,83.4217,83.493,7000.0
2014-05-29 14:00:00,93.74,93.84,93.71,93.8,9100.0,83.493,83.582,83.4662,83.5464,9100.0
2014-05-29 14:30:00,93.83,93.91,93.81,93.9,19400.0,83.5731,83.6444,83.5553,83.6355,19400.0
2014-05-29 15:00:00,93.91,93.95,93.87,93.93,10500.0,83.6444,83.68,83.6088,83.6622,10500.0
2014-05-29 15:30:00,93.91,93.99,93.84,93.95,17900.0,83.6444,83.7156,83.582,83.68,17900.0
2014-05-30 09:30:00,93.9,94.07,93.78,93.81,24900.0,83.6355,83.7869,83.5286,83.5553,24900.0
2014-05-30 10:00:00,93.79,93.99,93.75,93.84,14300.0,83.5375,83.7156,83.5019,83.582,14300.0
2014-05-30 10:30:00,93.88,93.97,93.86,93.91,7200.0,83.6177,83.6978,83.5999,83.6444,7200.0
2014-05-30 11:00:00,93.93,94.03,93.92,93.93,9000.0,83.6622,83.7513,83.6533,83.6622,9000.0
2014-05-30 11:30:00,93.93,94.02,93.93,93.95,6200.0,83.6622,83.7424,83.6622,83.68,6200.0
2014-05-30 12:00:00,93.95,94.01,93.86,93.87,11100.0,83.68,83.7335,83.5999,83.6088,11100.0
2014-05-30 12:30:00,93.84,93.86,93.5,93.58,9600.0,83.582,83.5999,83.2792,83.3505,9600.0
2014-05-30 13:00:00,93.57,93.65,93.46,93.54,11600.0,83.3416,83.4128,83.2436,83.3148,11600.0
2014-05-30 13:30:00,93.49,93.58,93.42,93.58,10800.0,83.2703,83.3505,83.2079,83.3505,10800.0
2014-05-30 14:00:00,93.58,93.75,93.54,93.75,7600.0,83.3505,83.5019,83.3148,83.5019,7600.0
2014-05-30 14:30:00,93.73,93.8,93.66,93.66,20800.0,83.4841,83.5464,83.4217,83.4217,20800.0
2014-05-30 15:00:00,93.66,93.79,93.64,93.67,6700.0,83.4217,83.5375,83.4039,83.4306,6700.0
2014-05-30 15:30:00,93.7,93.88,93.7,93.85,11100.0,83.4573,83.6177,83.4573,83.5909,11100.0
2014-06-02 09:30:00,94.01,94.01,93.44,93.44,8000.0,83.7335,83.7335,83.2258,83.2258,8000.0
2014-06-02 10:00:00,93.42,93.45,93.09,93.32,16100.0,83.2079,83.2347,82.914,83.1189,16100.0
2014-06-02 10:30:00,93.29,93.43,93.19,93.3,10900.0,83.0922,83.2169,83.0031,83.1011,10900.0
2014-06-02 11:00:00,93.37,93.69,93.32,93.69,19900.0,83.1634,83.4484,83.1189,83.4484,19900.0
2014-06-02 11:30:00,93.74,93.78,93.65,93.71,5700.0,83.493,83.5286,83.4128,83.4662,5700.0
2014-06-02 12:00:00,93.67,93.7,93.57,93.58,7100.0,83.4306,83.4573,83.3416,83.3505,7100.0
2014-06-02 12:30:00,93.6,93.63,93.56,93.58,16700.0,83.3683,83.395,83.3326,83.3505,16700.0
2014-06-02 13:00:00,93.57,93.6,93.46,93.56,12600.0,83.3416,83.3683,83.2436,83.3326,12600.0
2014-06-02 13:30:00,93.53,93.59,93.47,93.51,8900.0,83.3059,83.3594,83.2525,83.2881,8900.0
2014-06-02 14:00:00,93.51,93.53,93.28,93.44,15100.0,83.2881,83.3059,83.0833,83.2258,15100.0
2014-06-02 14:30:00,93.46,93.57,93.45,93.48,11700.0,83.2436,83.3416,83.2347,83.2614,11700.0
2014-06-02 15:00:00,93.48,93.55,93.4,93.47,17900.0,83.2614,83.3237,83.1901,83.2525,17900.0
2014-06-02 15:30:00,93.49,93.66,93.49,93.65,15500.0,83.2703,83.4217,83.2703,83.4128,15500.0
2014-06-03 09:30:00,93.27,93.65,93.23,93.65,8200.0,83.0743,83.4128,83.0387,83.4128,8200.0
2014-06-03 10:00:00,93.64,93.77,93.55,93.56,13600.0,83.4039,83.5197,83.3237,83.3326,13600.0
2014-06-03 10:30:00,93.57,93.59,93.36,93.44,13500.0,83.3416,83.3594,83.1545,83.2258,13500.0
2014-06-03 11:00:00,93.44,93.46,93.35,93.38,10000.0,83.2258,83.2436,83.1456,83.1723,10000.0
2014-06-03 11:30:00,93.32,93.37,93.15,93.26,4200.0,83.1189,83.1634,82.9675,83.0654,4200.0
2014-06-03 12:00:00,93.28,93.47,93.27,93.45,8500.0,83.0833,83.2525,83.0743,83.2347,8500.0
2014-06-03 12:30:00,93.44,93.44,93.34,93.37,8200.0,83.2258,83.2258,83.1367,83.1634,8200.0
2014-06-03 13:00:00,93.35,93.54,93.35,93.54,10800.0,83.1456,83.3148,83.1456,83.3148,10800.0
2014-06-03 13:30:00,93.53,93.53,93.45,93.49,13300.0,83.3059,83.3059,83.2347,83.2703,13300.0
2014-06-03 14:00:00,93.49,93.64,93.48,93.6,22100.0,83.2703,83.4039,83.2614,83.3683,22100.0
2014-06-03 14:30:00,93.61,93.61,93.45,93.45,8000.0,83.3772,83.3772,83.2347,83.2347,8000.0
2014-06-03 15:00:00,93.46,93.58,93.42,93.58,9400.0,83.2436,83.3505,83.2079,83.3505,9400.0
2014-06-03 15:30:00,93.58,93.6,93.53,93.57,4800.0,83.3505,83.3683,83.3059,83.3416,4800.0
2014-06-04 09:30:00,93.33,93.47,93.1,93.47,6500.0,83.1278,83.2525,82.9229,83.2525,6500.0
2014-06-04 10:00:00,93.46,93.58,93.39,93.45,4100.0,83.2436,83.3505,83.1812,83.2347,4100.0
2014-06-04 10:30:00,93.45,93.68,93.45,93.68,12600.0,83.2347,83.4395,83.2347,83.4395,12600.0
2014-06-04 11:00:00,93.71,93.83,93.65,93.81,11700.0,83.4662,83.5731,83.4128,83.5553,11700.0
2014-06-04 11:30:00,93.76,93.82,93.72,93.76,7900.0,83.5108,83.5642,83.4752,83.5108,7900.0
2014-06-04 12:00:00,93.77,93.87,93.75,93.87,8700.0,83.5197,83.6088,83.5019,83.6088,8700.0
2014-06-04 12:30:00,93.85,93.93,93.82,93.93,42400.0,83.5909,83.6622,83.5642,83.6622,42400.0
2014-06-04 13:00:00,93.91,93.94,93.87,93.87,5100.0,83.6444,83.6711,83.6088,83.6088,5100.0
2014-06-04 13:30:00,93.88,93.97,93.86,93.96,13200.0,83.6177,83.6978,83.5999,83.6889,13200.0
2014-06-04 14:00:00,93.93,93.93,93.82,93.82,36200.0,83.6622,83.6622,83.5642,83.5642,36200.0
2014-06-04 14:30:00,93.82,93.84,93.76,93.8,20700.0,83.5642,83.582,83.5108,83.5464,20700.0
2014-06-04 15:00:00,93.84,93.86,93.78,93.8,18300.0,83.582,83.5999,83.5286,83.5464,18300.0
2014-06-04 15:30:00,93.87,93.89,93.8,93.84,13000.0,83.6088,83.6266,83.5464,83.582,13000.0
2014-06-05 09:30:00,93.97,94.2,93.8,93.91,37300.0,83.6978,83.9027,83.5464,83.6444,37300.0
2014-06-05 10:00:00,93.96,93.96,93.62,93.9,9500.0,83.6889,83.6889,83.3861,83.6355,9500.0
2014-06-05 10:30:00,93.92,93.95,93.84,93.89,12600.0,83.6533,83.68,83.582,83.6266,12600.0
2014-06-05 11:00:00,93.89,94.1,93.88,94.09,5800.0,83.6266,83.8136,83.6177,83.8047,5800.0
2014-06-05 11:30:00,94.09,94.42,94.09,94.36,17900.0,83.8047,84.0986,83.8047,84.0452,17900.0
2014-06-05 12:00:00,94.43,94.56,94.42,94.52,4500.0,84.1075,84.2233,84.0986,84.1877,4500.0
2014-06-05 12:30:00,94.54,94.69,94.54,94.56,8600.0,84.2055,84.3391,84.2055,84.2233,8600.0
2014-06-05 13:00:00,94.58,94.62,94.45,94.49,4900.0,84.2411,84.2768,84.1254,84.161,4900.0
2014-06-05 13:30:00,94.5,94.54,94.43,94.49,8200.0,84.1699,84.2055,84.1075,84.161,8200.0
2014-06-05 14:00:00,94.49,94.73,94.49,94.69,11300.0,84.161,84.3747,84.161,84.3391,11300.0
2014-06-05 14:30:00,94.7,94.75,94.59,94.59,13700.0,84.348,84.3926,84.2501,84.2501,13700.0
2014-06-05 15:00:00,94.65,94.7,94.6,94.62,11300.0,84.3035,84.348,84.259,84.2768,11300.0
2014-06-05 15:30:00,94.6,94.7,94.6,94.66,22000.0,84.259,84.348,84.259,84.3124,22000.0
2014-06-06 09:30:00,94.86,95.16,94.86,95.16,38300.0,84.4905,84.7577,84.4905,84.7577,38300.0
2014-06-06 10:00:00,95.16,95.22,95.0,95.06,15700.0,84.7577,84.8112,84.6152,84.6687,15700.0
2014-06-06 10:30:00,95.13,95.19,95.11,95.19,7000.0,84.731,84.7845,84.7132,84.7845,7000.0
2014-06-06 11:00:00,95.16,95.29,95.16,95.23,6100.0,84.7577,84.8735,84.7577,84.8201,6100.0
2014-06-06 11:30:00,95.24,95.3,95.19,95.21,10600.0,84.829,84.8824,84.7845,84.8023,10600.0
2014-06-06 12:00:00,95.21,95.26,95.19,95.23,11800.0,84.8023,84.8468,84.7845,84.8201,11800.0
2014-06-06 12:30:00,95.22,95.32,95.2,95.26,7500.0,84.8112,84.9003,84.7934,84.8468,7500.0
2014-06-06 13:00:00,95.25,95.25,95.12,95.2,8100.0,84.8379,84.8379,84.7221,84.7934,8100.0
2014-06-06 13:30:00,95.19,95.19,95.11,95.15,5300.0,84.7845,84.7845,84.7132,84.7488,5300.0
2014-06-06 14:00:00,95.14,95.23,95.09,95.22,16800.0,84.7399,84.8201,84.6954,84.8112,16800.0
2014-06-06 14:30:00,95.22,95.22,95.17,95.19,12600.0,84.8112,84.8112,84.7666,84.7845,12600.0
2014-06-06 15:00:00,95.18,95.26,95.15,95.24,14000.0,84.7756,84.8468,84.7488,84.829,14000.0
2014-06-06 15:30:00,95.19,95.19,95.05,95.16,18900.0,84.7845,84.7845,84.6598,84.7577,18900.0
2014-06-09 09:30:00,95.27,95.4,95.18,95.37,16900.0,84.8557,84.9715,84.7756,84.9448,16900.0
2014-06-09 10:00:00,95.39,95.41,95.23,95.41,7800.0,84.9626,84.9804,84.8201,84.9804,7800.0
2014-06-09 10:30:00,95.4,95.51,95.32,95.51,9300.0,84.9715,85.0695,84.9003,85.0695,9300.0
2014-06-09 11:00:00,95.5,95.64,95.43,95.63,4600.0,85.0606,85.1853,84.9982,85.1764,4600.0
2014-06-09 11:30:00,95.68,95.77,95.65,95.7,7900.0,85.2209,85.3011,85.1942,85.2387,7900.0
2014-06-09 12:00:00,95.71,95.75,95.68,95.72,67100.0,85.2476,85.2832,85.2209,85.2565,67100.0
2014-06-09 12:30:00,95.67,95.73,95.67,95.7,29400.0,85.212,85.2654,85.212,85.2387,29400.0
2014-06-09 13:00:00,95.71,95.72,95.5,95.5,36000.0,85.2476,85.2565,85.0606,85.0606,36000.0
2014-06-09 13:30:00,95.51,95.58,95.48,95.51,27700.0,85.0695,85.1318,85.0428,85.0695,27700.0
2014-06-09 14:00:00,95.46,95.48,95.24,95.29,30500.0,85.0249,85.0428,84.829,84.8735,30500.0
2014-06-09 14:30:00,95.27,95.46,95.25,95.44,34200.0,84.8557,85.0249,84.8379,85.0071,34200.0
2014-06-09 15:00:00,95.45,95.56,95.41,95.5,38300.0,85.016,85.114,84.9804,85.0606,38300.0
2014-06-09 15:30:00,95.52,95.53,95.39,95.49,96500.0,85.0784,85.0873,84.9626,85.0517,96500.0
2014-06-10 09:30:00,95.47,95.66,95.45,95.52,9400.0,85.0339,85.2031,85.016,85.0784,9400.0
2014-06-10 10:00:00,95.5,95.66,95.38,95.64,17200.0,85.0606,85.2031,84.9537,85.1853,17200.0
2014-06-10 10:30:00,95.64,95.71,95.5,95.7,18400.0,85.1853,85.2476,85.0606,85.2387,18400.0
2014-06-10 11:00:00,95.69,95.72,95.56,95.6,7700.0,85.2298,85.2565,85.114,85.1496,7700.0
2014-06-10 11:30:00,95.61,95.65,95.54,95.56,11300.0,85.1586,85.1942,85.0962,85.114,11300.0
2014-06-10 12:00:00,95.57,95.59,95.45,95.54,10100.0,85.1229,85.1407,85.016,85.0962,10100.0
2014-06-10 12:30:00,95.54,95.56,95.42,95.52,7300.0,85.0962,85.114,84.9893,85.0784,7300.0
2014-06-10 13:00:00,95.53,95.56,95.46,95.48,23200.0,85.0873,85.114,85.0249,85.0428,23200.0
2014-06-10 13:30:00,95.47,95.6,95.47,95.6,9300.0,85.0339,85.1496,85.0339,85.1496,9300.0
2014-06-10 14:00:00,95.61,95.69,95.57,95.66,11700.0,85.1586,85.2298,85.1229,85.2031,11700.0
2014-06-10 14:30:00,95.63,95.67,95.59,95.61,11800.0,85.1764,85.212,85.1407,85.1586,11800.0
2014-06-10 15:00:00,95.63,95.69,95.59,95.65,26100.0,85.1764,85.2298,85.1407,85.1942,26100.0
2014-06-10 15:30:00,95.69,95.7,95.63,95.7,9600.0,85.2298,85.2387,85.1764,85.2387,9600.0
2014-06-11 09:30:00,95.46,95.73,95.3,95.64,24900.0,85.0249,85.2654,84.8824,85.1853,24900.0
2014-06-11 10:00:00,95.63,95.76,95.59,95.62,8500.0,85.1764,85.2922,85.1407,85.1675,8500.0
2014-06-11 10:30:00,95.58,95.6,95.43,95.5,14600.0,85.1318,85.1496,84.9982,85.0606,14600.0
2014-06-11 11:00:00,95.51,95.58,95.44,95.52,14100.0,85.0695,85.1318,85.0071,85.0784,14100.0
2014-06-11 11:30:00,95.54,95.67,95.5,95.63,47600.0,85.0962,85.212,85.0606,85.1764,47600.0
2014-06-11 12:00:00,95.64,95.65,95.58,95.59,7600.0,85.1853,85.1942,85.1318,85.1407,7600.0
2014-06-11 12:30:00,95.59,95.71,95.58,95.71,11200.0,85.1407,85.2476,85.1318,85.2476,11200.0
2014-06-11 13:00:00,95.69,95.69,95.55,95.61,15200.0,85.2298,85.2298,85.1051,85.1586,15200.0
2014-06-11 13:30:00,95.63,95.64,95.43,95.43,12200.0,85.1764,85.1853,84.9982,84.9982,12200.0
2014-06-11 14:00:00,95.41,95.42,95.23,95.41,8000.0,84.9804,84.9893,84.8201,84.9804,8000.0
2014-06-11 14:30:00,95.38,95.51,95.38,95.45,16900.0,84.9537,85.0695,84.9537,85.016,16900.0
2014-06-11 15:00:00,95.46,95.59,95.44,95.59,22900.0,85.0249,85.1407,85.0071,85.1407,22900.0
2014-06-11 15:30:00,95.6,95.65,95.54,95.57,22300.0,85.1496,85.1942,85.0962,85.1229,22300.0
2014-06-12 09:30:00,95.5,95.56,95.27,95.45,33200.0,85.0606,85.114,84.8557,85.016,33200.0
2014-06-12 10:00:00,95.47,95.56,95.31,95.31,4900.0,85.0339,85.114,84.8913,84.8913,4900.0
2014-06-12 10:30:00,95.17,95.25,95.04,95.2,13500.0,84.7666,84.8379,84.6509,84.7934,13500.0
2014-06-12 11:00:00,95.18,95.34,95.13,95.34,5100.0,84.7756,84.9181,84.731,84.9181,5100.0
2014-06-12 11:30:00,95.32,95.36,95.23,95.23,8600.0,84.9003,84.9359,84.8201,84.8201,8600.0
2014-06-12 12:00:00,95.18,95.25,95.17,95.24,9500.0,84.7756,84.8379,84.7666,84.829,9500.0
2014-06-12 12:30:00,95.26,95.26,94.9,95.04,4900.0,84.8468,84.8468,84.5262,84.6509,4900.0
2014-06-12 13:00:00,95.03,95.06,94.75,94.79,7400.0,84.642,84.6687,84.3926,84.4282,7400.0
2014-06-12 13:30:00,94.79,94.82,94.56,94.6,7600.0,84.4282,84.4549,84.2233,84.259,7600.0
2014-06-12 14:00:00,94.6,94.7,94.53,94.66,13900.0,84.259,84.348,84.1966,84.3124,13900.0
2014-06-12 14:30:00,94.65,94.67,94.49,94.59,18300.0,84.3035,84.3213,84.161,84.2501,18300.0
2014-06-12 15:00:00,94.57,94.69,94.43,94.55,25700.0,84.2322,84.3391,84.1075,84.2144,25700.0
2014-06-12 15:30:00,94.56,94.75,94.44,94.75,29100.0,84.2233,84.3926,84.1164,84.3926,29100.0
2014-06-13 09:30:00,95.17,95.44,95.02,95.11,15400.0,84.7666,85.0071,84.633,84.7132,15400.0
2014-06-13 10:00:00,95.13,95.3,94.82,95.3,6200.0,84.731,84.8824,84.4549,84.8824,6200.0
2014-06-13 10:30:00,95.28,95.45,95.28,95.42,4200.0,84.8646,85.016,84.8646,84.9893,4200.0
2014-06-13 11:00:00,95.45,95.47,95.32,95.36,7200.0,85.016,85.0339,84.9003,84.9359,7200.0
2014-06-13 11:30:00,95.36,95.38,95.13,95.21,8000.0,84.9359,84.9537,84.731,84.8023,8000.0
2014-06-13 12:00:00,95.18,95.38,95.18,95.34,16200.0,84.7756,84.9537,84.7756,84.9181,16200.0
2014-06-13 12:30:00,95.33,95.34,95.23,95.25,10300.0,84.9092,84.9181,84.8201,84.8379,10300.0
2014-06-13 13:00:00,95.24,95.3,95.19,95.24,11200.0,84.829,84.8824,84.7845,84.829,11200.0
2014-06-13 13:30:00,95.24,95.33,95.19,95.33,11700.0,84.829,84.9092,84.7845,84.9092,11700.0
2014-06-13 14:00:00,95.3,95.39,95.29,95.36,7600.0,84.8824,84.9626,84.8735,84.9359,7600.0
2014-06-13 14:30:00,95.38,95.38,95.28,95.3,11500.0,84.9537,84.9537,84.8646,84.8824,11500.0
2014-06-13 15:00:00,95.3,95.41,95.12,95.12,19600.0,84.8824,84.9804,84.7221,84.7221,19600.0
2014-06-13 15:30:00,95.13,95.35,95.1,95.35,12600.0,84.731,84.927,84.7043,84.927,12600.0
2014-06-16 09:30:00,95.2,95.43,95.04,95.37,25400.0,84.7934,84.9982,84.6509,84.9448,25400.0
2014-06-16 10:00:00,95.42,95.67,95.34,95.5,17900.0,84.9893,85.212,84.9181,85.0606,17900.0
2014-06-16 10:30:00,95.52,95.61,95.41,95.5,117500.0,85.0784,85.1586,84.9804,85.0606,117500.0
2014-06-16 11:00:00,95.48,95.5,95.15,95.2,12500.0,85.0428,85.0606,84.7488,84.7934,12500.0
2014-06-16 11:30:00,95.18,95.18,94.98,95.13,12500.0,84.7756,84.7756,84.5974,84.731,12500.0
2014-06-16 12:00:00,95.18,95.43,95.15,95.43,6200.0,84.7756,84.9982,84.7488,84.9982,6200.0
2014-06-16 12:30:00,95.42,95.43,95.3,95.39,10100.0,84.9893,84.9982,84.8824,84.9626,10100.0
2014-06-16 13:00:00,95.35,95.5,95.35,95.49,17700.0,84.927,85.0606,84.927,85.0517,17700.0
2014-06-16 13:30:00,95.49,95.55,95.26,95.29,343000.0,85.0517,85.1051,84.8468,84.8735,343000.0
2014-06-16 14:00:00,95.3,95.46,95.3,95.42,33400.0,84.8824,85.0249,84.8824,84.9893,33400.0
2014-06-16 14:30:00,95.43,95.49,95.38,95.38,19200.0,84.9982,85.0517,84.9537,84.9537,19200.0
2014-06-16 15:00:00,95.36,95.42,95.3,95.33,15100.0,84.9359,84.9893,84.8824,84.9092,15100.0
2014-06-16 15:30:00,95.34,95.47,95.34,95.46,5700.0,84.9181,85.0339,84.9181,85.0249,5700.0
2014-06-17 09:30:00,95.36,95.7,95.23,95.67,12000.0,84.9359,85.2387,84.8201,85.212,12000.0
2014-06-17 10:00:00,95.67,95.89,95.67,95.86,14400.0,85.212,85.4079,85.212,85.3812,14400.0
2014-06-17 10:30:00,95.86,95.86,95.54,95.63,18700.0,85.3812,85.3812,85.0962,85.1764,18700.0
2014-06-17 11:00:00,95.65,95.67,95.41,95.58,17400.0,85.1942,85.212,84.9804,85.1318,17400.0
2014-06-17 11:30:00,95.59,95.86,95.59,95.85,12800.0,85.1407,85.3812,85.1407,85.3723,12800.0
2014-06-17 12:00:00,95.85,95.92,95.84,95.87,8100.0,85.3723,85.4347,85.3634,85.3901,8100.0
2014-06-17 12:30:00,95.85,96.0,95.85,95.95,20800.0,85.3723,85.5059,85.3723,85.4614,20800.0
2014-06-17 13:00:00,95.96,95.97,95.87,95.89,6100.0,85.4703,85.4792,85.3901,85.4079,6100.0
2014-06-17 13:30:00,95.91,96.05,95.91,95.98,7800.0,85.4258,85.5505,85.4258,85.4881,7800.0
2014-06-17 14:00:00,95.95,96.03,95.87,95.99,19500.0,85.4614,85.5326,85.3901,85.497,19500.0
2014-06-17 14:30:00,96.01,96.03,95.96,96.0,18500.0,85.5148,85.5326,85.4703,85.5059,18500.0
2014-06-17 15:00:00,96.01,96.02,95.83,95.86,10700.0,85.5148,85.5237,85.3545,85.3812,10700.0
2014-06-17 15:30:00,95.84,95.96,95.8,95.84,18700.0,85.3634,85.4703,85.3278,85.3634,18700.0
2014-06-18 09:30:00,96.0,96.0,95.66,95.75,13300.0,85.5059,85.5059,85.2031,85.2832,13300.0
2014-06-18 10:00:00,95.78,95.82,95.64,95.82,4800.0,85.31,85.3456,85.1853,85.3456,4800.0
2014-06-18 10:30:00,95.82,95.84,95.7,95.7,8600.0,85.3456,85.3634,85.2387,85.2387,8600.0
2014-06-18 11:00:00,95.55,95.7,95.55,95.64,8000.0,85.1051,85.2387,85.1051,85.1853,8000.0
2014-06-18 11:30:00,95.62,95.69,95.62,95.67,5900.0,85.1675,85.2298,85.1675,85.212,5900.0
2014-06-18 12:00:00,95.64,95.65,95.57,95.58,6500.0,85.1853,85.1942,85.1229,85.1318,6500.0
2014-06-18 12:30:00,95.59,95.69,95.58,95.69,10200.0,85.1407,85.2298,85.1318,85.2298,10200.0
2014-06-18 13:00:00,95.66,95.68,95.57,95.57,8200.0,85.2031,85.2209,85.1229,85.1229,8200.0
2014-06-18 13:30:00,95.53,95.53,95.38,95.41,9100.0,85.0873,85.0873,84.9537,84.9804,9100.0
2014-06-18 14:00:00,95.38,95.87,95.37,95.78,66000.0,84.9537,85.3901,84.9448,85.31,66000.0
2014-06-18 14:30:00,95.81,95.93,95.72,95.9,26400.0,85.3367,85.4436,85.2565,85.4169,26400.0
2014-06-18 15:00:00,95.9,96.1,95.9,96.06,22500.0,85.4169,85.595,85.4169,85.5594,22500.0
2014-06-18 15:30:00,96.08,96.34,96.08,96.28,12000.0,85.5772,85.8088,85.5772,85.7553,12000.0
2014-06-19 09:30:00,96.36,96.42,96.09,96.09,11300.0,85.8266,85.88,85.5861,85.5861,11300.0
2014-06-19 10:00:00,96.09,96.26,96.07,96.08,8000.0,85.5861,85.7375,85.5683,85.5772,8000.0
2014-06-19 10:30:00,96.11,96.19,95.93,95.95,12500.0,85.6039,85.6752,85.4436,85.4614,12500.0
2014-06-19 11:00:00,95.92,95.99,95.89,95.93,9500.0,85.4347,85.497,85.4079,85.4436,9500.0
2014-06-19 11:30:00,95.89,95.96,95.89,95.92,5000.0,85.4079,85.4703,85.4079,85.4347,5000.0
2014-06-19 12:00:00,95.93,96.05,95.92,95.96,12000.0,85.4436,85.5505,85.4347,85.4703,12000.0
2014-06-19 12:30:00,95.94,95.98,95.78,95.78,9700.0,85.4525,85.4881,85.31,85.31,9700.0
2014-06-19 13:00:00,95.78,95.79,95.64,95.73,9400.0,85.31,85.3189,85.1853,85.2654,9400.0
2014-06-19 13:30:00,95.74,95.79,95.69,95.75,7000.0,85.2743,85.3189,85.2298,85.2832,7000.0
2014-06-19 14:00:00,95.74,95.91,95.71,95.86,21600.0,85.2743,85.4258,85.2476,85.3812,21600.0
2014-06-19 14:30:00,95.81,95.98,95.78,95.94,111100.0,85.3367,85.4881,85.31,85.4525,111100.0
2014-06-19 15:00:00,95.95,96.06,95.95,96.05,58100.0,85.4614,85.5594,85.4614,85.5505,58100.0
2014-06-19 15:30:00,96.05,96.07,95.99,96.04,45400.0,85.5505,85.5683,85.497,85.5415,45400.0
2014-06-20 09:30:00,95.99,96.03,95.83,95.9,18400.0,85.497,85.5326,85.3545,85.4169,18400.0
2014-06-20 10:00:00,95.91,95.99,95.68,95.68,12900.0,85.4258,85.497,85.2209,85.2209,12900.0
2014-06-20 10:30:00,95.68,95.75,95.64,95.75,8900.0,85.2209,85.2832,85.1853,85.2832,8900.0
2014-06-20 11:00:00,95.77,95.86,95.77,95.8,7800.0,85.3011,85.3812,85.3011,85.3278,7800.0
2014-06-20 11:30:00,95.77,95.8,95.7,95.73,20900.0,85.3011,85.3278,85.2387,85.2654,20900.0
2014-06-20 12:00:00,95.71,95.72,95.61,95.64,13200.0,85.2476,85.2565,85.1586,85.1853,13200.0
2014-06-20 12:30:00,95.67,95.75,95.63,95.72,4900.0,85.212,85.2832,85.1764,85.2565,4900.0
2014-06-20 13:00:00,95.72,95.77,95.7,95.75,6300.0,85.2565,85.3011,85.2387,85.2832,6300.0
2014-06-20 13:30:00,95.77,95.8,95.7,95.79,11800.0,85.3011,85.3278,85.2387,85.3189,11800.0
2014-06-20 14:00:00,95.77,95.85,95.74,95.84,30100.0,85.3011,85.3723,85.2743,85.3634,30100.0
2014-06-20 14:30:00,95.84,95.86,95.81,95.83,16000.0,85.3634,85.3812,85.3367,85.3545,16000.0
2014-06-20 15:00:00,95.83,95.86,95.79,95.84,13600.0,85.3545,85.3812,85.3189,85.3634,13600.0
2014-06-20 15:30:00,95.85,95.92,95.83,95.87,30900.0,85.3723,85.4347,85.3545,85.3901,30900.0
2014-06-23 09:30:00,95.91,95.95,95.72,95.82,26500.0,85.4258,85.4614,85.2565,85.3456,26500.0
2014-06-23 10:00:00,95.85,95.97,95.75,95.94,14500.0,85.3723,85.4792,85.2832,85.4525,14500.0
2014-06-23 10:30:00,95.89,95.93,95.77,95.82,6100.0,85.4079,85.4436,85.3011,85.3456,6100.0
2014-06-23 11:00:00,95.8,95.9,95.79,95.82,5100.0,85.3278,85.4169,85.3189,85.3456,5100.0
2014-06-23 11:30:00,95.79,95.94,95.77,95.9,9900.0,85.3189,85.4525,85.3011,85.4169,9900.0
2014-06-23 12:00:00,95.89,96.07,95.87,96.07,8000.0,85.4079,85.5683,85.3901,85.5683,8000.0
2014-06-23 12:30:00,96.11,96.13,96.05,96.07,5100.0,85.6039,85.6217,85.5505,85.5683,5100.0
2014-06-23 13:00:00,96.09,96.11,95.92,95.95,9700.0,85.5861,85.6039,85.4347,85.4614,9700.0
2014-06-23 13:30:00,95.96,96.04,95.91,96.0,10700.0,85.4703,85.5415,85.4258,85.5059,10700.0
2014-06-23 14:00:00,96.0,96.12,95.99,96.11,10000.0,85.5059,85.6128,85.497,85.6039,10000.0
2014-06-23 14:30:00,96.06,96.08,96.02,96.06,4800.0,85.5594,85.5772,85.5237,85.5594,4800.0
2014-06-23 15:00:00,96.09,96.1,95.97,96.02,9700.0,85.5861,85.595,85.4792,85.5237,9700.0
2014-06-23 15:30:00,96.04,96.11,96.02,96.11,11600.0,85.5415,85.6039,85.5237,85.6039,11600.0
2014-06-24 09:30:00,95.94,96.22,95.94,96.09,6900.0,85.4525,85.7019,85.4525,85.5861,6900.0
2014-06-24 10:00:00,96.14,96.46,96.13,96.45,9600.0,85.6306,85.9156,85.6217,85.9067,9600.0
2014-06-24 10:30:00,96.5,96.6,96.5,96.6,8100.0,85.9513,86.0403,85.9513,86.0403,8100.0
2014-06-24 11:00:00,96.59,96.7,96.58,96.65,7600.0,86.0314,86.1294,86.0225,86.0849,7600.0
2014-06-24 11:30:00,96.68,96.69,96.6,96.62,5300.0,86.1116,86.1205,86.0403,86.0581,5300.0
2014-06-24 12:00:00,96.64,96.64,96.56,96.6,227300.0,86.076,86.076,86.0047,86.0403,227300.0
2014-06-24 12:30:00,96.6,96.62,96.49,96.52,4700.0,86.0403,86.0581,85.9424,85.9691,4700.0
2014-06-24 13:00:00,96.52,96.52,96.14,96.25,11000.0,85.9691,85.9691,85.6306,85.7286,11000.0
2014-06-24 13:30:00,96.26,96.36,96.18,96.18,7800.0,85.7375,85.8266,85.6662,85.6662,7800.0
2014-06-24 14:00:00,96.17,96.29,96.11,96.11,8800.0,85.6573,85.7642,85.6039,85.6039,8800.0
2014-06-24 14:30:00,96.08,96.14,96.02,96.1,8900.0,85.5772,85.6306,85.5237,85.595,8900.0
2014-06-24 15:00:00,96.04,96.04,95.45,95.56,18600.0,85.5415,85.5415,85.016,85.114,18600.0
2014-06-24 15:30:00,95.6,95.62,95.38,95.54,15100.0,85.1496,85.1675,84.9537,85.0962,15100.0
2014-06-25 09:30:00,95.43,95.79,95.37,95.64,12000.0,84.9982,85.3189,84.9448,85.1853,12000.0
2014-06-25 10:00:00,95.63,95.69,95.4,95.48,18800.0,85.1764,85.2298,84.9715,85.0428,18800.0
2014-06-25 10:30:00,95.44,95.66,95.37,95.66,8400.0,85.0071,85.2031,84.9448,85.2031,8400.0
2014-06-25 11:00:00,95.73,95.86,95.7,95.73,12300.0,85.2654,85.3812,85.2387,85.2654,12300.0
2014-06-25 11:30:00,95.77,95.8,95.59,95.72,6600.0,85.3011,85.3278,85.1407,85.2565,6600.0
2014-06-25 12:00:00,95.7,95.77,95.64,95.74,7700.0,85.2387,85.3011,85.1853,85.2743,7700.0
2014-06-25 12:30:00,95.76,95.77,95.69,95.72,4500.0,85.2922,85.3011,85.2298,85.2565,4500.0
2014-06-25 13:00:00,95.71,95.91,95.71,95.85,6800.0,85.2476,85.4258,85.2476,85.3723,6800.0
2014-06-25 13:30:00,95.82,96.01,95.79,95.97,38400.0,85.3456,85.5148,85.3189,85.4792,38400.0
2014-06-25 14:00:00,95.96,96.03,95.9,95.99,51900.0,85.4703,85.5326,85.4169,85.497,51900.0
2014-06-25 14:30:00,95.98,96.03,95.94,95.96,17300.0,85.4881,85.5326,85.4525,85.4703,17300.0
2014-06-25 15:00:00,95.95,96.09,95.93,96.06,13200.0,85.4614,85.5861,85.4436,85.5594,13200.0
2014-06-25 15:30:00,96.08,96.2,96.06,96.11,16300.0,85.5772,85.6841,85.5594,85.6039,16300.0
2014-06-26 09:30:00,96.16,96.17,95.39,95.53,14500.0,85.6484,85.6573,84.9626,85.0873,14500.0
2014-06-26 10:00:00,95.5,95.63,95.42,95.56,17600.0,85.0606,85.1764,84.9893,85.114,17600.0
2014-06-26 10:30:00,95.56,95.63,95.41,95.58,13900.0,85.114,85.1764,84.9804,85.1318,13900.0
2014-06-26 11:00:00,95.59,95.68,95.52,95.6,8900.0,85.1407,85.2209,85.0784,85.1496,8900.0
2014-06-26 11:30:00,95.63,95.69,95.6,95.66,10400.0,85.1764,85.2298,85.1496,85.2031,10400.0
2014-06-26 12:00:00,95.69,95.69,95.59,95.59,3600.0,85.2298,85.2298,85.1407,85.1407,3600.0
2014-06-26 12:30:00,95.61,95.66,95.57,95.59,8200.0,85.1586,85.2031,85.1229,85.1407,8200.0
2014-06-26 13:00:00,95.57,95.83,95.57,95.8,14200.0,85.1229,85.3545,85.1229,85.3278,14200.0
2014-06-26 13:30:00,95.8,95.87,95.75,95.85,8600.0,85.3278,85.3901,85.2832,85.3723,8600.0
2014-06-26 14:00:00,95.85,95.88,95.75,95.8,9400.0,85.3723,85.399,85.2832,85.3278,9400.0
2014-06-26 14:30:00,95.77,95.88,95.75,95.84,12100.0,85.3011,85.399,85.2832,85.3634,12100.0
2014-06-26 15:00:00,95.83,95.98,95.83,95.88,26600.0,85.3545,85.4881,85.3545,85.399,26600.0
2014-06-26 15:30:00,95.86,95.98,95.86,95.95,13500.0,85.3812,85.4881,85.3812,85.4614,13500.0
2014-06-27 09:30:00,95.82,96.2,95.82,96.14,18700.0,85.3456,85.6841,85.3456,85.6306,18700.0
2014-06-27 10:00:00,96.13,96.18,95.99,96.11,9000.0,85.6217,85.6662,85.497,85.6039,9000.0
2014-06-27 10:30:00,96.16,96.22,96.08,96.22,7000.0,85.6484,85.7019,85.5772,85.7019,7000.0
2014-06-27 11:00:00,96.25,96.32,96.23,96.27,6900.0,85.7286,85.7909,85.7108,85.7464,6900.0
2014-06-27 11:30:00,96.24,96.33,96.21,96.32,15400.0,85.7197,85.7998,85.693,85.7909,15400.0
2014-06-27 12:00:00,96.32,96.33,96.24,96.26,13900.0,85.7909,85.7998,85.7197,85.7375,13900.0
2014-06-27 12:30:00,96.25,96.31,96.22,96.29,9200.0,85.7286,85.782,85.7019,85.7642,9200.0
2014-06-27 13:00:00,96.29,96.29,96.07,96.11,9200.0,85.7642,85.7642,85.5683,85.6039,9200.0
2014-06-27 13:30:00,96.09,96.21,96.06,96.2,3200.0,85.5861,85.693,85.5594,85.6841,3200.0
2014-06-27 14:00:00,96.24,96.33,96.24,96.28,15200.0,85.7197,85.7998,85.7197,85.7553,15200.0
2014-06-27 14:30:00,96.28,96.39,96.2,96.2,5800.0,85.7553,85.8533,85.6841,85.6841,5800.0
2014-06-27 15:00:00,96.19,96.38,96.19,96.38,32000.0,85.6752,85.8444,85.6752,85.8444,32000.0
2014-06-27 15:30:00,96.39,96.55,96.39,96.52,11100.0,85.8533,85.9958,85.8533,85.9691,11100.0
2014-06-30 09:30:00,96.52,96.71,96.44,96.63,26900.0,85.9691,86.1383,85.8978,86.0671,26900.0
2014-06-30 10:00:00,96.65,96.86,96.65,96.78,5900.0,86.0849,86.2719,86.0849,86.2007,5900.0
2014-06-30 10:30:00,96.84,96.86,96.68,96.7,8400.0,86.2541,86.2719,86.1116,86.1294,8400.0
2014-06-30 11:00:00,96.74,96.86,96.62,96.83,14000.0,86.165,86.2719,86.0581,86.2452,14000.0
2014-06-30 11:30:00,96.81,96.88,96.78,96.78,5800.0,86.2274,86.2897,86.2007,86.2007,5800.0
2014-06-30 12:00:00,96.79,96.89,96.74,96.88,5600.0,86.2096,86.2986,86.165,86.2897,5600.0
2014-06-30 12:30:00,96.86,96.92,96.84,96.84,11100.0,86.2719,86.3254,86.2541,86.2541,11100.0
2014-06-30 13:00:00,96.84,96.95,96.81,96.93,5700.0,86.2541,86.3521,86.2274,86.3343,5700.0
2014-06-30 13:30:00,96.95,96.96,96.9,96.95,5900.0,86.3521,86.361,86.3075,86.3521,5900.0
2014-06-30 14:00:00,96.93,97.06,96.93,97.03,49200.0,86.3343,86.45,86.3343,86.4233,49200.0
2014-06-30 14:30:00,97.05,97.05,96.8,96.81,691300.0,86.4411,86.4411,86.2185,86.2274,691300.0
2014-06-30 15:00:00,96.8,96.89,96.79,96.89,15900.0,86.2185,86.2986,86.2096,86.2986,15900.0
2014-06-30 15:30:00,96.91,96.91,96.72,96.79,25000.0,86.3164,86.3164,86.1472,86.2096,25000.0
2014-07-01 09:30:00,97.07,97.58,97.07,97.55,19600.0,86.459,86.9132,86.459,86.8865,19600.0
2014-07-01 10:00:00,97.56,97.78,97.54,97.63,12000.0,86.8954,87.0913,86.8776,86.9577,12000.0
2014-07-01 10:30:00,97.69,97.84,97.69,97.78,10200.0,87.0112,87.1448,87.0112,87.0913,10200.0
2014-07-01 11:00:00,97.81,97.88,97.79,97.82,23800.0,87.1181,87.1804,87.1002,87.127,23800.0
2014-07-01 11:30:00,97.84,97.95,97.83,97.86,8600.0,87.1448,87.2428,87.1359,87.1626,8600.0
2014-07-01 12:00:00,97.87,97.96,97.87,97.95,7700.0,87.1715,87.2517,87.1715,87.2428,7700.0
2014-07-01 12:30:00,97.92,98.04,97.92,98.01,19600.0,87.216,87.3229,87.216,87.2962,19600.0
2014-07-01 13:00:00,98.06,98.19,98.04,98.17,18600.0,87.3407,87.4565,87.3229,87.4387,18600.0
2014-07-01 13:30:00,98.17,98.17,98.09,98.12,11300.0,87.4387,87.4387,87.3675,87.3942,11300.0
2014-07-01 14:00:00,98.12,98.13,97.97,97.97,45000.0,87.3942,87.4031,87.2606,87.2606,45000.0
2014-07-01 14:30:00,97.96,98.02,97.9,97.95,10200.0,87.2517,87.3051,87.1982,87.2428,10200.0
2014-07-01 15:00:00,97.92,97.97,97.79,97.93,15200.0,87.216,87.2606,87.1002,87.2249,15200.0
2014-07-01 15:30:00,97.94,97.96,97.84,97.85,16700.0,87.2339,87.2517,87.1448,87.1537,16700.0
2014-07-02 09:30:00,97.93,98.01,97.88,97.96,34200.0,87.2249,87.2962,87.1804,87.2517,34200.0
2014-07-02 10:00:00,98.02,98.04,97.85,97.91,11500.0,87.3051,87.3229,87.1537,87.2071,11500.0
2014-07-02 10:30:00,97.91,98.02,97.89,97.91,5700.0,87.2071,87.3051,87.1893,87.2071,5700.0
2014-07-02 11:00:00,97.91,97.96,97.72,97.83,12500.0,87.2071,87.2517,87.0379,87.1359,12500.0
2014-07-02 11:30:00,97.88,97.98,97.87,97.92,9300.0,87.1804,87.2695,87.1715,87.216,9300.0
2014-07-02 12:00:00,97.91,98.0,97.87,97.99,5000.0,87.2071,87.2873,87.1715,87.2784,5000.0
2014-07-02 12:30:00,97.96,97.98,97.86,97.91,6500.0,87.2517,87.2695,87.1626,87.2071,6500.0
2014-07-02 13:00:00,97.92,97.94,97.86,97.94,5000.0,87.216,87.2339,87.1626,87.2339,5000.0
2014-07-02 13:30:00,97.92,97.92,97.79,97.84,14400.0,87.216,87.216,87.1002,87.1448,14400.0
2014-07-02 14:00:00,97.82,97.82,97.72,97.72,18800.0,87.127,87.127,87.0379,87.0379,18800.0
2014-07-02 14:30:00,97.72,97.79,97.64,97.69,11900.0,87.0379,87.1002,86.9666,87.0112,11900.0
2014-07-02 15:00:00,97.73,97.78,97.7,97.76,3700.0,87.0468,87.0913,87.0201,87.0735,3700.0
2014-07-02 15:30:00,97.75,97.8,97.69,97.77,24200.0,87.0646,87.1092,87.0112,87.0824,24200.0
2014-07-03 09:30:00,97.99,98.05,97.82,97.92,14800.0,87.2784,87.3318,87.127,87.216,14800.0
2014-07-03 10:00:00,97.9,98.04,97.88,97.94,12400.0,87.1982,87.3229,87.1804,87.2339,12400.0
2014-07-03 10:30:00,97.95,98.07,97.93,98.03,30900.0,87.2428,87.3496,87.2249,87.314,30900.0
2014-07-03 11:00:00,98.05,98.11,98.03,98.09,44200.0,87.3318,87.3853,87.314,87.3675,44200.0
2014-07-03 11:30:00,98.11,98.16,98.08,98.16,8700.0,87.3853,87.4298,87.3585,87.4298,8700.0
2014-07-03 12:00:00,98.17,98.25,98.12,98.25,30500.0,87.4387,87.51,87.3942,87.51,30500.0
2014-07-03 12:30:00,98.24,98.29,98.17,98.24,25300.0,87.5011,87.5456,87.4387,87.5011,25300.0
2014-07-07 09:30:00,98.15,98.16,98.02,98.14,29500.0,87.4209,87.4298,87.3051,87.412,29500.0
2014-07-07 10:00:00,98.12,98.26,98.07,98.23,14400.0,87.3942,87.5189,87.3496,87.4922,14400.0
2014-07-07 10:30:00,98.2,98.23,98.0,98.07,11700.0,87.4654,87.4922,87.2873,87.3496,11700.0
2014-07-07 11:00:00,98.05,98.05,97.96,98.03,9500.0,87.3318,87.3318,87.2517,87.314,9500.0
2014-07-07 11:30:00,98.03,98.07,97.88,97.91,9000.0,87.314,87.3496,87.1804,87.2071,9000.0
2014-07-07 12:00:00,97.9,98.02,97.87,98.0,13000.0,87.1982,87.3051,87.1715,87.2873,13000.0
2014-07-07 12:30:00,97.98,98.02,97.89,97.97,4700.0,87.2695,87.3051,87.1893,87.2606,4700.0
2014-07-07 13:00:00,97.99,98.03,97.97,98.0,3000.0,87.2784,87.314,87.2606,87.2873,3000.0
2014-07-07 13:30:00,98.0,98.12,97.98,98.09,13000.0,87.2873,87.3942,87.2695,87.3675,13000.0
2014-07-07 14:00:00,98.05,98.09,98.0,98.0,148700.0,87.3318,87.3675,87.2873,87.2873,148700.0
2014-07-07 14:30:00,97.99,98.02,97.86,98.0,12000.0,87.2784,87.3051,87.1626,87.2873,12000.0
2014-07-07 15:00:00,97.99,98.0,97.92,97.95,18000.0,87.2784,87.2873,87.216,87.2428,18000.0
2014-07-07 15:30:00,97.93,98.04,97.91,98.04,12200.0,87.2249,87.3229,87.2071,87.3229,12200.0
2014-07-08 09:30:00,97.92,97.95,97.31,97.42,32900.0,87.216,87.2428,86.6727,86.7707,32900.0
2014-07-08 10:00:00,97.41,97.41,96.85,96.89,23400.0,86.7618,86.7618,86.263,86.2986,23400.0
2014-07-08 10:30:00,96.9,96.93,96.69,96.93,20000.0,86.3075,86.3343,86.1205,86.3343,20000.0
2014-07-08 11:00:00,96.89,96.9,96.56,96.56,14700.0,86.2986,86.3075,86.0047,86.0047,14700.0
2014-07-08 11:30:00,96.5,96.64,96.27,96.46,33800.0,85.9513,86.076,85.7464,85.9156,33800.0
2014-07-08 12:00:00,96.48,96.62,96.37,96.6,19500.0,85.9334,86.0581,85.8355,86.0403,19500.0
2014-07-08 12:30:00,96.63,96.8,96.57,96.78,12700.0,86.0671,86.2185,86.0136,86.2007,12700.0
2014-07-08 13:00:00,96.79,96.97,96.64,96.93,32600.0,86.2096,86.3699,86.076,86.3343,32600.0
2014-07-08 13:30:00,96.87,97.07,96.86,97.02,14100.0,86.2808,86.459,86.2719,86.4144,14100.0
2014-07-08 14:00:00,97.0,97.05,96.89,96.91,15100.0,86.3966,86.4411,86.2986,86.3164,15100.0
2014-07-08 14:30:00,96.93,97.0,96.84,96.86,13400.0,86.3343,86.3966,86.2541,86.2719,13400.0
2014-07-08 15:00:00,96.86,96.92,96.71,96.87,19100.0,86.2719,86.3254,86.1383,86.2808,19100.0
2014-07-08 15:30:00,96.85,96.93,96.8,96.91,18500.0,86.263,86.3343,86.2185,86.3164,18500.0
2014-07-09 09:30:00,97.14,97.36,96.95,97.04,34600.0,86.5213,86.7173,86.3521,86.4322,34600.0
2014-07-09 10:00:00,97.0,97.12,96.76,96.97,20500.0,86.3966,86.5035,86.1828,86.3699,20500.0
2014-07-09 10:30:00,97.05,97.28,97.01,97.15,13100.0,86.4411,86.646,86.4055,86.5302,13100.0
2014-07-09 11:00:00,97.15,97.22,96.98,97.21,22200.0,86.5302,86.5926,86.3788,86.5837,22200.0
2014-07-09 11:30:00,97.18,97.19,97.08,97.16,9800.0,86.5569,86.5658,86.4679,86.5391,9800.0
2014-07-09 12:00:00,97.18,97.2,97.13,97.16,107400.0,86.5569,86.5747,86.5124,86.5391,107400.0
2014-07-09 12:30:00,97.17,97.17,97.09,97.15,15900.0,86.548,86.548,86.4768,86.5302,15900.0
2014-07-09 13:00:00,97.13,97.22,97.12,97.13,6700.0,86.5124,86.5926,86.5035,86.5124,6700.0
2014-07-09 13:30:00,97.14,97.27,97.14,97.2,14200.0,86.5213,86.6371,86.5213,86.5747,14200.0
2014-07-09 14:00:00,97.09,97.31,96.9,97.29,20200.0,86.4768,86.6727,86.3075,86.6549,20200.0
2014-07-09 14:30:00,97.28,97.34,97.19,97.26,20600.0,86.646,86.6994,86.5658,86.6282,20600.0
2014-07-09 15:00:00,97.25,97.38,97.22,97.29,20700.0,86.6193,86.7351,86.5926,86.6549,20700.0
2014-07-09 15:30:00,97.27,97.36,97.2,97.28,16900.0,86.6371,86.7173,86.5747,86.646,16900.0
2014-07-10 09:30:00,96.05,96.32,95.82,96.0,32500.0,85.5505,85.7909,85.3456,85.5059,32500.0
2014-07-10 10:00:00,95.99,96.49,95.98,96.49,11000.0,85.497,85.9424,85.4881,85.9424,11000.0
2014-07-10 10:30:00,96.46,96.61,96.37,96.61,4300.0,85.9156,86.0492,85.8355,86.0492,4300.0
2014-07-10 11:00:00,96.62,96.78,96.62,96.77,5400.0,86.0581,86.2007,86.0581,86.1917,5400.0
2014-07-10 11:30:00,96.66,96.75,96.63,96.75,4800.0,86.0938,86.1739,86.0671,86.1739,4800.0
2014-07-10 12:00:00,96.74,97.07,96.7,97.07,11900.0,86.165,86.459,86.1294,86.459,11900.0
2014-07-10 12:30:00,97.1,97.11,96.95,97.03,9700.0,86.4857,86.4946,86.3521,86.4233,9700.0
2014-07-10 13:00:00,97.03,97.34,97.02,97.3,6700.0,86.4233,86.6994,86.4144,86.6638,6700.0
2014-07-10 13:30:00,97.27,97.37,97.15,97.18,7600.0,86.6371,86.7262,86.5302,86.5569,7600.0
2014-07-10 14:00:00,97.18,97.24,97.1,97.2,13900.0,86.5569,86.6104,86.4857,86.5747,13900.0
2014-07-10 14:30:00,97.22,97.22,96.92,96.92,14500.0,86.5926,86.5926,86.3254,86.3254,14500.0
2014-07-10 15:00:00,96.86,97.02,96.8,97.01,11800.0,86.2719,86.4144,86.2185,86.4055,11800.0
2014-07-10 15:30:00,97.0,97.07,96.92,96.95,14000.0,86.3966,86.459,86.3254,86.3521,14000.0
2014-07-11 09:30:00,97.01,97.16,96.81,97.02,15700.0,86.4055,86.5391,86.2274,86.4144,15700.0
2014-07-11 10:00:00,97.04,97.22,96.93,97.15,3200.0,86.4322,86.5926,86.3343,86.5302,3200.0
2014-07-11 10:30:00,97.17,97.25,97.03,97.21,5400.0,86.548,86.6193,86.4233,86.5837,5400.0
2014-07-11 11:00:00,97.22,97.25,97.04,97.08,3900.0,86.5926,86.6193,86.4322,86.4679,3900.0
2014-07-11 11:30:00,97.09,97.19,97.03,97.06,9400.0,86.4768,86.5658,86.4233,86.45,9400.0
2014-07-11 12:00:00,97.04,97.13,97.04,97.04,5100.0,86.4322,86.5124,86.4322,86.4322,5100.0
2014-07-11 12:30:00,97.08,97.12,97.0,97.07,6100.0,86.4679,86.5035,86.3966,86.459,6100.0
2014-07-11 13:00:00,97.11,97.23,97.11,97.21,2600.0,86.4946,86.6015,86.4946,86.5837,2600.0
2014-07-11 13:30:00,97.2,97.22,97.17,97.18,7300.0,86.5747,86.5926,86.548,86.5569,7300.0
2014-07-11 14:00:00,97.17,97.26,97.17,97.23,12100.0,86.548,86.6282,86.548,86.6015,12100.0
2014-07-11 14:30:00,97.23,97.31,97.21,97.23,18000.0,86.6015,86.6727,86.5837,86.6015,18000.0
2014-07-11 15:00:00,97.25,97.27,97.19,97.26,15200.0,86.6193,86.6371,86.5658,86.6282,15200.0
2014-07-11 15:30:00,97.26,97.32,97.22,97.26,12000.0,86.6282,86.6816,86.5926,86.6282,12000.0
2014-07-14 09:30:00,97.84,98.0,97.74,97.93,40900.0,87.1448,87.2873,87.0557,87.2249,40900.0
2014-07-14 10:00:00,97.96,98.03,97.85,97.87,20800.0,87.2517,87.314,87.1537,87.1715,20800.0
2014-07-14 10:30:00,97.92,98.11,97.92,98.08,22400.0,87.216,87.3853,87.216,87.3585,22400.0
2014-07-14 11:00:00,98.09,98.25,98.09,98.21,14100.0,87.3675,87.51,87.3675,87.4743,14100.0
2014-07-14 11:30:00,98.2,98.2,98.1,98.14,13500.0,87.4654,87.4654,87.3764,87.412,13500.0
2014-07-14 12:00:00,98.09,98.2,98.09,98.15,18900.0,87.3675,87.4654,87.3675,87.4209,18900.0
2014-07-14 12:30:00,98.15,98.17,97.94,97.97,35600.0,87.4209,87.4387,87.2339,87.2606,35600.0
2014-07-14 13:00:00,98.02,98.13,98.02,98.12,19200.0,87.3051,87.4031,87.3051,87.3942,19200.0
2014-07-14 13:30:00,98.09,98.15,98.04,98.12,29500.0,87.3675,87.4209,87.3229,87.3942,29500.0
2014-07-14 14:00:00,98.12,98.12,98.03,98.03,20200.0,87.3942,87.3942,87.314,87.314,20200.0
2014-07-14 14:30:00,98.03,98.13,98.02,98.12,35000.0,87.314,87.4031,87.3051,87.3942,35000.0
2014-07-14 15:00:00,98.12,98.13,97.97,98.0,22900.0,87.3942,87.4031,87.2606,87.2873,22900.0
2014-07-14 15:30:00,97.99,98.04,97.96,98.03,31500.0,87.2784,87.3229,87.2517,87.314,31500.0
2014-07-15 09:30:00,98.12,98.41,97.85,98.18,22500.0,87.3942,87.6525,87.1537,87.4476,22500.0
2014-07-15 10:00:00,98.19,98.26,97.79,97.99,34300.0,87.4565,87.5189,87.1002,87.2784,34300.0
2014-07-15 10:30:00,97.98,97.98,97.39,97.6,30500.0,87.2695,87.2695,86.744,86.931,30500.0
2014-07-15 11:00:00,97.57,97.86,97.5,97.72,17700.0,86.9043,87.1626,86.8419,87.0379,17700.0
2014-07-15 11:30:00,97.73,97.73,97.14,97.14,18700.0,87.0468,87.0468,86.5213,86.5213,18700.0
2014-07-15 12:00:00,97.15,97.5,97.08,97.5,17400.0,86.5302,86.8419,86.4679,86.8419,17400.0
2014-07-15 12:30:00,97.45,97.7,97.45,97.58,10800.0,86.7974,87.0201,86.7974,86.9132,10800.0
2014-07-15 13:00:00,97.59,97.85,97.5,97.71,21300.0,86.9221,87.1537,86.8419,87.029,21300.0
2014-07-15 13:30:00,97.74,97.78,97.62,97.66,13700.0,87.0557,87.0913,86.9488,86.9845,13700.0
2014-07-15 14:00:00,97.65,97.83,97.63,97.8,15100.0,86.9756,87.1359,86.9577,87.1092,15100.0
2014-07-15 14:30:00,97.73,97.76,97.69,97.75,18900.0,87.0468,87.0735,87.0112,87.0646,18900.0
2014-07-15 15:00:00,97.75,97.75,97.57,97.64,15400.0,87.0646,87.0646,86.9043,86.9666,15400.0
2014-07-15 15:30:00,97.63,97.74,97.57,97.73,15900.0,86.9577,87.0557,86.9043,87.0468,15900.0
2014-07-16 09:30:00,98.55,98.7,98.5,98.55,26300.0,87.7772,87.9108,87.7326,87.7772,26300.0
2014-07-16 10:00:00,98.61,98.64,98.4,98.45,13500.0,87.8306,87.8573,87.6436,87.6881,13500.0
2014-07-16 10:30:00,98.42,98.49,98.23,98.36,10900.0,87.6614,87.7237,87.4922,87.6079,10900.0
2014-07-16 11:00:00,98.3,98.51,98.3,98.44,13200.0,87.5545,87.7415,87.5545,87.6792,13200.0
2014-07-16 11:30:00,98.44,98.47,98.27,98.43,6800.0,87.6792,87.7059,87.5278,87.6703,6800.0
2014-07-16 12:00:00,98.43,98.7,98.42,98.67,13300.0,87.6703,87.9108,87.6614,87.8841,13300.0
2014-07-16 12:30:00,98.67,98.74,98.65,98.7,15700.0,87.8841,87.9464,87.8662,87.9108,15700.0
2014-07-16 13:00:00,98.7,98.72,98.61,98.72,18500.0,87.9108,87.9286,87.8306,87.9286,18500.0
2014-07-16 13:30:00,98.73,98.74,98.67,98.69,15400.0,87.9375,87.9464,87.8841,87.9019,15400.0
2014-07-16 14:00:00,98.68,98.8,98.68,98.76,7100.0,87.893,87.9998,87.893,87.9642,7100.0
2014-07-16 14:30:00,98.77,98.77,98.62,98.64,12400.0,87.9731,87.9731,87.8395,87.8573,12400.0
2014-07-16 15:00:00,98.63,98.69,98.6,98.65,14800.0,87.8484,87.9019,87.8217,87.8662,14800.0
2014-07-16 15:30:00,98.67,98.69,98.45,98.47,15000.0,87.8841,87.9019,87.6881,87.7059,15000.0
2014-07-17 09:30:00,98.41,98.53,98.34,98.47,10400.0,87.6525,87.7594,87.5901,87.7059,10400.0
2014-07-17 10:00:00,98.51,98.59,98.23,98.42,10500.0,87.7415,87.8128,87.4922,87.6614,10500.0
2014-07-17 10:30:00,98.45,98.45,98.28,98.32,6900.0,87.6881,87.6881,87.5367,87.5723,6900.0
2014-07-17 11:00:00,98.34,98.34,97.72,97.72,14100.0,87.5901,87.5901,87.0379,87.0379,14100.0
2014-07-17 11:30:00,97.72,98.0,97.61,97.7,13300.0,87.0379,87.2873,86.9399,87.0201,13300.0
2014-07-17 12:00:00,97.73,97.82,97.47,97.77,13600.0,87.0468,87.127,86.8152,87.0824,13600.0
2014-07-17 12:30:00,97.75,97.9,97.73,97.85,3500.0,87.0646,87.1982,87.0468,87.1537,3500.0
2014-07-17 13:00:00,97.85,98.15,97.85,98.0,12300.0,87.1537,87.4209,87.1537,87.2873,12300.0
2014-07-17 13:30:00,98.06,98.09,97.8,97.86,13400.0,87.3407,87.3675,87.1092,87.1626,13400.0
2014-07-17 14:00:00,97.8,97.82,97.65,97.67,8600.0,87.1092,87.127,86.9756,86.9934,8600.0
2014-07-17 14:30:00,97.67,97.79,97.66,97.67,20500.0,86.9934,87.1002,86.9845,86.9934,20500.0
2014-07-17 15:00:00,97.67,97.68,97.26,97.28,23500.0,86.9934,87.0023,86.6282,86.646,23500.0
2014-07-17 15:30:00,97.26,97.32,96.92,97.14,46600.0,86.6282,86.6816,86.3254,86.5213,46600.0
2014-07-18 09:30:00,97.75,97.94,97.62,97.81,14400.0,87.0646,87.2339,86.9488,87.1181,14400.0
2014-07-18 10:00:00,97.79,97.89,97.62,97.83,11300.0,87.1002,87.1893,86.9488,87.1359,11300.0
2014-07-18 10:30:00,97.86,98.19,97.84,98.19,12300.0,87.1626,87.4565,87.1448,87.4565,12300.0
2014-07-18 11:00:00,98.19,98.22,98.06,98.06,9200.0,87.4565,87.4832,87.3407,87.3407,9200.0
2014-07-18 11:30:00,98.05,98.21,98.04,98.15,6500.0,87.3318,87.4743,87.3229,87.4209,6500.0
2014-07-18 12:00:00,98.18,98.29,98.15,98.29,14400.0,87.4476,87.5456,87.4209,87.5456,14400.0
2014-07-18 12:30:00,98.3,98.31,98.22,98.27,7800.0,87.5545,87.5634,87.4832,87.5278,7800.0
2014-07-18 13:00:00,98.28,98.29,98.11,98.16,5300.0,87.5367,87.5456,87.3853,87.4298,5300.0
2014-07-18 13:30:00,98.13,98.3,98.13,98.28,9600.0,87.4031,87.5545,87.4031,87.5367,9600.0
2014-07-18 14:00:00,98.25,98.5,98.22,98.5,13800.0,87.51,87.7326,87.4832,87.7326,13800.0
2014-07-18 14:30:00,98.5,98.55,98.36,98.41,8400.0,87.7326,87.7772,87.6079,87.6525,8400.0
2014-07-18 15:00:00,98.42,98.56,98.4,98.49,6300.0,87.6614,87.7861,87.6436,87.7237,6300.0
2014-07-18 15:30:00,98.47,98.51,98.38,98.49,10400.0,87.7059,87.7415,87.6258,87.7237,10400.0
2014-07-21 09:30:00,98.38,98.48,98.24,98.41,20400.0,87.6258,87.7148,87.5011,87.6525,20400.0
2014-07-21 10:00:00,98.32,98.32,98.08,98.21,16300.0,87.5723,87.5723,87.3585,87.4743,16300.0
2014-07-21 10:30:00,98.24,98.24,97.97,98.03,14900.0,87.5011,87.5011,87.2606,87.314,14900.0
2014-07-21 11:00:00,98.0,98.32,97.98,98.32,16400.0,87.2873,87.5723,87.2695,87.5723,16400.0
2014-07-21 11:30:00,98.29,98.32,98.14,98.32,10400.0,87.5456,87.5723,87.412,87.5723,10400.0
2014-07-21 12:00:00,98.3,98.32,98.2,98.2,78100.0,87.5545,87.5723,87.4654,87.4654,78100.0
2014-07-21 12:30:00,98.22,98.34,98.21,98.31,33100.0,87.4832,87.5901,87.4743,87.5634,33100.0
2014-07-21 13:00:00,98.31,98.55,98.3,98.53,68400.0,87.5634,87.7772,87.5545,87.7594,68400.0
2014-07-21 13:30:00,98.6,98.69,98.54,98.64,24300.0,87.8217,87.9019,87.7683,87.8573,24300.0
2014-07-21 14:00:00,98.67,98.7,98.56,98.56,6100.0,87.8841,87.9108,87.7861,87.7861,6100.0
2014-07-21 14:30:00,98.54,98.65,98.5,98.61,11700.0,87.7683,87.8662,87.7326,87.8306,11700.0
2014-07-21 15:00:00,98.6,98.61,98.51,98.58,7500.0,87.8217,87.8306,87.7415,87.8039,7500.0
2014-07-21 15:30:00,98.6,98.63,98.43,98.43,7500.0,87.8217,87.8484,87.6703,87.6703,7500.0
2014-07-22 09:30:00,98.86,99.16,98.86,99.12,20100.0,88.0533,88.3205,88.0533,88.2849,20100.0
2014-07-22 10:00:00,99.15,99.41,99.13,99.41,7000.0,88.3116,88.5432,88.2938,88.5432,7000.0
2014-07-22 10:30:00,99.39,99.43,99.26,99.38,14800.0,88.5253,88.561,88.4096,88.5164,14800.0
2014-07-22 11:00:00,99.4,99.43,99.27,99.27,13500.0,88.5343,88.561,88.4185,88.4185,13500.0
2014-07-22 11:30:00,99.22,99.38,99.22,99.31,12800.0,88.3739,88.5164,88.3739,88.4541,12800.0
2014-07-22 12:00:00,99.3,99.38,99.3,99.38,6200.0,88.4452,88.5164,88.4452,88.5164,6200.0
2014-07-22 12:30:00,99.39,99.41,99.32,99.32,12300.0,88.5253,88.5432,88.463,88.463,12300.0
2014-07-22 13:00:00,99.3,99.39,99.3,99.37,5200.0,88.4452,88.5253,88.4452,88.5075,5200.0
2014-07-22 13:30:00,99.35,99.35,99.29,99.33,14500.0,88.4897,88.4897,88.4363,88.4719,14500.0
2014-07-22 14:00:00,99.34,99.39,99.31,99.34,13800.0,88.4808,88.5253,88.4541,88.4808,13800.0
2014-07-22 14:30:00,99.33,99.33,99.05,99.19,9400.0,88.4719,88.4719,88.2225,88.3472,9400.0
2014-07-22 15:00:00,99.15,99.31,99.13,99.31,8000.0,88.3116,88.4541,88.2938,88.4541,8000.0
2014-07-22 15:30:00,99.31,99.4,99.29,99.31,13400.0,88.4541,88.5343,88.4363,88.4541,13400.0
2014-07-23 09:30:00,99.48,99.49,99.04,99.26,16700.0,88.6055,88.6144,88.2136,88.4096,16700.0
2014-07-23 10:00:00,99.28,99.5,99.18,99.5,27600.0,88.4274,88.6233,88.3383,88.6233,27600.0
2014-07-23 10:30:00,99.5,99.73,99.5,99.67,19600.0,88.6233,88.8282,88.6233,88.7747,19600.0
2014-07-23 11:00:00,99.7,99.73,99.56,99.56,49800.0,88.8015,88.8282,88.6768,88.6768,49800.0
2014-07-23 11:30:00,99.59,99.69,99.54,99.57,20600.0,88.7035,88.7926,88.659,88.6857,20600.0
2014-07-23 12:00:00,99.57,99.6,99.44,99.46,19700.0,88.6857,88.7124,88.5699,88.5877,19700.0
2014-07-23 12:30:00,99.44,99.47,99.34,99.47,12000.0,88.5699,88.5966,88.4808,88.5966,12000.0
2014-07-23 13:00:00,99.44,99.49,99.33,99.34,128100.0,88.5699,88.6144,88.4719,88.4808,128100.0
2014-07-23 13:30:00,99.34,99.53,99.34,99.52,13800.0,88.4808,88.65,88.4808,88.6411,13800.0
2014-07-23 14:00:00,99.49,99.53,99.46,99.49,9900.0,88.6144,88.65,88.5877,88.6144,9900.0
2014-07-23 14:30:00,99.42,99.48,99.4,99.41,10600.0,88.5521,88.6055,88.5343,88.5432,10600.0
2014-07-23 15:00:00,99.41,99.5,99.38,99.46,13400.0,88.5432,88.6233,88.5164,88.5877,13400.0
2014-07-23 15:30:00,99.47,99.48,99.34,99.38,19100.0,88.5966,88.6055,88.4808,88.5164,19100.0
2014-07-24 09:30:00,99.56,99.66,99.47,99.55,35100.0,88.6768,88.7658,88.5966,88.6679,35100.0
2014-07-24 10:00:00,99.54,99.54,99.23,99.39,11900.0,88.659,88.659,88.3828,88.5253,11900.0
2014-07-24 10:30:00,99.41,99.45,99.3,99.43,6000.0,88.5432,88.5788,88.4452,88.561,6000.0
2014-07-24 11:00:00,99.39,99.62,99.39,99.58,23000.0,88.5253,88.7302,88.5253,88.6946,23000.0
2014-07-24 11:30:00,99.61,99.67,99.57,99.64,12900.0,88.7213,88.7747,88.6857,88.748,12900.0
2014-07-24 12:00:00,99.64,99.7,99.57,99.57,3900.0,88.748,88.8015,88.6857,88.6857,3900.0
2014-07-24 12:30:00,99.56,99.57,99.47,99.47,12400.0,88.6768,88.6857,88.5966,88.5966,12400.0
2014-07-24 13:00:00,99.46,99.46,99.31,99.4,3500.0,88.5877,88.5877,88.4541,88.5343,3500.0
2014-07-24 13:30:00,99.43,99.54,99.34,99.54,10500.0,88.561,88.659,88.4808,88.659,10500.0
2014-07-24 14:00:00,99.53,99.59,99.51,99.56,5800.0,88.65,88.7035,88.6322,88.6768,5800.0
2014-07-24 14:30:00,99.56,99.57,99.41,99.41,7700.0,88.6768,88.6857,88.5432,88.5432,7700.0
2014-07-24 15:00:00,99.36,99.48,99.35,99.44,116100.0,88.4986,88.6055,88.4897,88.5699,116100.0
2014-07-24 15:30:00,99.42,99.55,99.41,99.46,13700.0,88.5521,88.6679,88.5432,88.5877,13700.0
2014-07-25 09:30:00,99.19,99.19,98.85,99.12,16300.0,88.3472,88.3472,88.0444,88.2849,16300.0
2014-07-25 10:00:00,99.14,99.26,99.05,99.22,9100.0,88.3027,88.4096,88.2225,88.3739,9100.0
2014-07-25 10:30:00,99.26,99.26,98.91,98.91,8700.0,88.4096,88.4096,88.0978,88.0978,8700.0
2014-07-25 11:00:00,98.89,98.91,98.68,98.81,13000.0,88.08,88.0978,87.893,88.0087,13000.0
2014-07-25 11:30:00,98.79,98.99,98.79,98.95,22300.0,87.9909,88.1691,87.9909,88.1334,22300.0
2014-07-25 12:00:00,98.94,99.09,98.94,99.02,6600.0,88.1245,88.2581,88.1245,88.1958,6600.0
2014-07-25 12:30:00,99.01,99.16,98.98,99.14,9700.0,88.1869,88.3205,88.1602,88.3027,9700.0
2014-07-25 13:00:00,99.15,99.15,99.04,99.12,13100.0,88.3116,88.3116,88.2136,88.2849,13100.0
2014-07-25 13:30:00,99.13,99.13,98.97,99.02,12200.0,88.2938,88.2938,88.1513,88.1958,12200.0
2014-07-25 14:00:00,99.01,99.15,98.97,99.1,17700.0,88.1869,88.3116,88.1513,88.267,17700.0
2014-07-25 14:30:00,99.13,99.14,99.01,99.05,19100.0,88.2938,88.3027,88.1869,88.2225,19100.0
2014-07-25 15:00:00,99.07,99.1,99.02,99.05,9900.0,88.2403,88.267,88.1958,88.2225,9900.0
2014-07-25 15:30:00,99.05,99.12,98.96,99.12,24500.0,88.2225,88.2849,88.1424,88.2849,24500.0
2014-07-28 09:30:00,99.24,99.25,98.71,98.91,19300.0,88.3917,88.4007,87.9197,88.0978,19300.0
2014-07-28 10:00:00,98.85,98.85,98.42,98.53,48700.0,88.0444,88.0444,87.6614,87.7594,48700.0
2014-07-28 10:30:00,98.54,98.78,98.42,98.69,12700.0,87.7683,87.982,87.6614,87.9019,12700.0
2014-07-28 11:00:00,98.66,99.05,98.64,99.05,18700.0,87.8751,88.2225,87.8573,88.2225,18700.0
2014-07-28 11:30:00,99.13,99.13,98.95,98.98,18100.0,88.2938,88.2938,88.1334,88.1602,18100.0
2014-07-28 12:00:00,98.96,99.05,98.89,98.91,33300.0,88.1424,88.2225,88.08,88.0978,33300.0
2014-07-28 12:30:00,98.91,99.12,98.89,99.1,20200.0,88.0978,88.2849,88.08,88.267,20200.0
2014-07-28 13:00:00,99.08,99.24,99.03,99.24,5800.0,88.2492,88.3917,88.2047,88.3917,5800.0
2014-07-28 13:30:00,99.26,99.5,99.26,99.41,9200.0,88.4096,88.6233,88.4096,88.5432,9200.0
2014-07-28 14:00:00,99.44,99.44,99.31,99.31,4900.0,88.5699,88.5699,88.4541,88.4541,4900.0
2014-07-28 14:30:00,99.31,99.38,99.25,99.33,14100.0,88.4541,88.5164,88.4007,88.4719,14100.0
2014-07-28 15:00:00,99.36,99.4,99.28,99.28,11200.0,88.4986,88.5343,88.4274,88.4274,11200.0
2014-07-28 15:30:00,99.32,99.35,99.24,99.27,5200.0,88.463,88.4897,88.3917,88.4185,5200.0
2014-07-29 09:30:00,99.39,99.39,99.1,99.24,22900.0,88.5253,88.5253,88.267,88.3917,22900.0
2014-07-29 10:00:00,99.26,99.45,99.22,99.44,9300.0,88.4096,88.5788,88.3739,88.5699,9300.0
2014-07-29 10:30:00,99.45,99.46,99.23,99.24,10600.0,88.5788,88.5877,88.3828,88.3917,10600.0
2014-07-29 11:00:00,99.28,99.3,98.88,98.98,31200.0,88.4274,88.4452,88.0711,88.1602,31200.0
2014-07-29 11:30:00,98.95,99.07,98.8,99.04,11200.0,88.1334,88.2403,87.9998,88.2136,11200.0
2014-07-29 12:00:00,99.09,99.21,99.06,99.18,10400.0,88.2581,88.365,88.2314,88.3383,10400.0
2014-07-29 12:30:00,99.2,99.28,99.18,99.24,6600.0,88.3561,88.4274,88.3383,88.3917,6600.0
2014-07-29 13:00:00,99.23,99.34,99.16,99.29,13800.0,88.3828,88.4808,88.3205,88.4363,13800.0
2014-07-29 13:30:00,99.28,99.3,99.23,99.26,6200.0,88.4274,88.4452,88.3828,88.4096,6200.0
2014-07-29 14:00:00,99.27,99.38,98.97,99.04,9000.0,88.4185,88.5164,88.1513,88.2136,9000.0
2014-07-29 14:30:00,99.11,99.16,99.03,99.11,12200.0,88.276,88.3205,88.2047,88.276,12200.0
2014-07-29 15:00:00,99.01,99.16,99.01,99.07,8400.0,88.1869,88.3205,88.1869,88.2403,8400.0
2014-07-29 15:30:00,98.97,99.05,98.88,98.88,20400.0,88.1513,88.2225,88.0711,88.0711,20400.0
2014-07-30 09:30:00,99.4,99.43,99.2,99.2,21900.0,88.5343,88.561,88.3561,88.3561,21900.0
2014-07-30 10:00:00,99.18,99.21,98.94,99.14,24500.0,88.3383,88.365,88.1245,88.3027,24500.0
2014-07-30 10:30:00,99.13,99.26,98.9,98.97,13300.0,88.2938,88.4096,88.0889,88.1513,13300.0
2014-07-30 11:00:00,98.95,99.12,98.86,99.05,42400.0,88.1334,88.2849,88.0533,88.2225,42400.0
2014-07-30 11:30:00,99.04,99.06,98.89,98.89,11600.0,88.2136,88.2314,88.08,88.08,11600.0
2014-07-30 12:00:00,98.89,99.05,98.82,99.0,13900.0,88.08,88.2225,88.0177,88.178,13900.0
2014-07-30 12:30:00,99.0,99.14,99.0,99.09,10100.0,88.178,88.3027,88.178,88.2581,10100.0
2014-07-30 13:00:00,99.12,99.12,98.96,98.98,10300.0,88.2849,88.2849,88.1424,88.1602,10300.0
2014-07-30 13:30:00,98.98,99.13,98.98,99.13,6100.0,88.1602,88.2938,88.1602,88.2938,6100.0
2014-07-30 14:00:00,99.1,99.46,99.02,99.39,18200.0,88.267,88.5877,88.1958,88.5253,18200.0
2014-07-30 14:30:00,99.41,99.41,99.17,99.21,11800.0,88.5432,88.5432,88.3294,88.365,11800.0
2014-07-30 15:00:00,99.15,99.26,99.08,99.22,22800.0,88.3116,88.4096,88.2492,88.3739,22800.0
2014-07-30 15:30:00,99.3,99.38,99.29,99.32,11100.0,88.4452,88.5164,88.4363,88.463,11100.0
2014-07-31 09:30:00,98.5,98.68,98.28,98.28,23400.0,87.7326,87.893,87.5367,87.5367,23400.0
2014-07-31 10:00:00,98.09,98.4,98.04,98.11,17800.0,87.3675,87.6436,87.3229,87.3853,17800.0
2014-07-31 10:30:00,98.09,98.11,97.62,97.62,21600.0,87.3675,87.3853,86.9488,86.9488,21600.0
2014-07-31 11:00:00,97.65,97.82,97.65,97.74,13700.0,86.9756,87.127,86.9756,87.0557,13700.0
2014-07-31 11:30:00,97.73,97.84,97.5,97.54,24700.0,87.0468,87.1448,86.8419,86.8776,24700.0
2014-07-31 12:00:00,97.44,97.55,97.32,97.35,16400.0,86.7885,86.8865,86.6816,86.7083,16400.0
2014-07-31 12:30:00,97.36,97.7,97.33,97.7,14900.0,86.7173,87.0201,86.6905,87.0201,14900.0
2014-07-31 13:00:00,97.66,97.75,97.5,97.59,16400.0,86.9845,87.0646,86.8419,86.9221,16400.0
2014-07-31 13:30:00,97.6,97.87,97.57,97.81,7500.0,86.931,87.1715,86.9043,87.1181,7500.0
2014-07-31 14:00:00,97.81,97.87,97.68,97.81,17400.0,87.1181,87.1715,87.0023,87.1181,17400.0
2014-07-31 14:30:00,97.83,97.83,97.44,97.46,13100.0,87.1359,87.1359,86.7885,86.8063,13100.0
2014-07-31 15:00:00,97.41,97.59,97.2,97.22,44700.0,86.7618,86.9221,86.5747,86.5926,44700.0
2014-07-31 15:30:00,97.28,97.52,97.28,97.29,32300.0,86.646,86.8598,86.646,86.6549,32300.0
2014-08-01 09:30:00,96.96,97.48,96.88,97.41,32400.0,86.361,86.8241,86.2897,86.7618,32400.0
2014-08-01 10:00:00,97.41,97.46,96.88,97.15,22700.0,86.7618,86.8063,86.2897,86.5302,22700.0
2014-08-01 10:30:00,97.16,97.2,96.81,96.85,16800.0,86.5391,86.5747,86.2274,86.263,16800.0
2014-08-01 11:00:00,96.84,96.89,96.63,96.76,35100.0,86.2541,86.2986,86.0671,86.1828,35100.0
2014-08-01 11:30:00,96.82,96.85,96.35,96.4,19900.0,86.2363,86.263,85.8177,85.8622,19900.0
2014-08-01 12:00:00,96.44,96.63,96.37,96.43,19800.0,85.8978,86.0671,85.8355,85.8889,19800.0
2014-08-01 12:30:00,96.46,96.56,96.26,96.49,173300.0,85.9156,86.0047,85.7375,85.9424,173300.0
2014-08-01 13:00:00,96.53,96.73,96.34,96.73,125500.0,85.978,86.1561,85.8088,86.1561,125500.0
2014-08-01 13:30:00,96.75,96.92,96.66,96.9,28700.0,86.1739,86.3254,86.0938,86.3075,28700.0
2014-08-01 14:00:00,96.91,97.13,96.81,96.92,189900.0,86.3164,86.5124,86.2274,86.3254,189900.0
2014-08-01 14:30:00,96.93,97.03,96.81,96.88,28000.0,86.3343,86.4233,86.2274,86.2897,28000.0
2014-08-01 15:00:00,96.88,97.01,96.85,96.88,24800.0,86.2897,86.4055,86.263,86.2897,24800.0
2014-08-01 15:30:00,96.91,97.01,96.79,96.87,37800.0,86.3164,86.4055,86.2096,86.2808,37800.0
2014-08-04 09:30:00,97.13,97.29,96.95,97.21,14400.0,86.5124,86.6549,86.3521,86.5837,14400.0
2014-08-04 10:00:00,97.21,97.29,97.02,97.11,21900.0,86.5837,86.6549,86.4144,86.4946,21900.0
2014-08-04 10:30:00,97.12,97.12,96.63,96.69,13600.0,86.5035,86.5035,86.0671,86.1205,13600.0
2014-08-04 11:00:00,96.68,97.06,96.62,97.06,18900.0,86.1116,86.45,86.0581,86.45,18900.0
2014-08-04 11:30:00,97.04,97.12,97.0,97.1,8800.0,86.4322,86.5035,86.3966,86.4857,8800.0
2014-08-04 12:00:00,97.1,97.3,97.05,97.29,8700.0,86.4857,86.6638,86.4411,86.6549,8700.0
2014-08-04 12:30:00,97.29,97.31,97.18,97.27,14300.0,86.6549,86.6727,86.5569,86.6371,14300.0
2014-08-04 13:00:00,97.3,97.33,97.16,97.28,10800.0,86.6638,86.6905,86.5391,86.646,10800.0
2014-08-04 13:30:00,97.18,97.34,97.18,97.29,7900.0,86.5569,86.6994,86.5569,86.6549,7900.0
2014-08-04 14:00:00,97.28,97.34,97.25,97.32,7300.0,86.646,86.6994,86.6193,86.6816,7300.0
2014-08-04 14:30:00,97.32,97.56,97.3,97.54,20400.0,86.6816,86.8954,86.6638,86.8776,20400.0
2014-08-04 15:00:00,97.53,97.7,97.51,97.68,6800.0,86.8687,87.0201,86.8509,87.0023,6800.0
2014-08-04 15:30:00,97.68,97.83,97.56,97.56,37800.0,87.0023,87.1359,86.8954,86.8954,37800.0
2014-08-05 09:30:00,97.13,97.32,96.74,96.84,48700.0,86.5124,86.6816,86.165,86.2541,48700.0
2014-08-05 10:00:00,96.89,97.19,96.74,97.19,30800.0,86.2986,86.5658,86.165,86.5658,30800.0
2014-08-05 10:30:00,97.19,97.37,97.14,97.18,34100.0,86.5658,86.7262,86.5213,86.5569,34100.0
2014-08-05 11:00:00,97.18,97.41,97.04,97.28,41300.0,86.5569,86.7618,86.4322,86.646,41300.0
2014-08-05 11:30:00,97.28,97.31,96.95,96.98,36400.0,86.646,86.6727,86.3521,86.3788,36400.0
2014-08-05 12:00:00,97.02,97.08,96.83,96.93,38600.0,86.4144,86.4679,86.2452,86.3343,38600.0
2014-08-05 12:30:00,96.91,96.99,96.77,96.97,23600.0,86.3164,86.3877,86.1917,86.3699,23600.0
2014-08-05 13:00:00,97.01,97.18,96.88,97.17,40600.0,86.4055,86.5569,86.2897,86.548,40600.0
2014-08-05 13:30:00,97.17,97.18,96.5,96.64,31500.0,86.548,86.5569,85.9513,86.076,31500.0
2014-08-05 14:00:00,96.63,96.65,96.32,96.59,29800.0,86.0671,86.0849,85.7909,86.0314,29800.0
2014-08-05 14:30:00,96.66,96.76,96.59,96.59,45900.0,86.0938,86.1828,86.0314,86.0314,45900.0
2014-08-05 15:00:00,96.59,96.67,96.42,96.56,36300.0,86.0314,86.1027,85.88,86.0047,36300.0
2014-08-05 15:30:00,96.57,96.9,96.57,96.81,109600.0,86.0136,86.3075,86.0136,86.2274,109600.0
2014-08-06 09:30:00,96.09,96.6,96.05,96.35,34800.0,85.5861,86.0403,85.5505,85.8177,34800.0
2014-08-06 10:00:00,96.41,96.78,96.4,96.78,22100.0,85.8711,86.2007,85.8622,86.2007,22100.0
2014-08-06 10:30:00,96.83,97.0,96.68,97.0,14500.0,86.2452,86.3966,86.1116,86.3966,14500.0
2014-08-06 11:00:00,97.0,97.04,96.83,96.86,15300.0,86.3966,86.4322,86.2452,86.2719,15300.0
2014-08-06 11:30:00,96.87,97.17,96.85,97.12,41300.0,86.2808,86.548,86.263,86.5035,41300.0
2014-08-06 12:00:00,97.11,97.19,96.87,96.93,24600.0,86.4946,86.5658,86.2808,86.3343,24600.0
2014-08-06 12:30:00,96.94,97.13,96.93,96.96,25000.0,86.3432,86.5124,86.3343,86.361,25000.0
2014-08-06 13:00:00,96.98,96.99,96.84,96.9,14100.0,86.3788,86.3877,86.2541,86.3075,14100.0
2014-08-06 13:30:00,96.89,96.91,96.65,96.67,18100.0,86.2986,86.3164,86.0849,86.1027,18100.0
2014-08-06 14:00:00,96.67,96.83,96.63,96.81,37700.0,86.1027,86.2452,86.0671,86.2274,37700.0
2014-08-06 14:30:00,96.81,96.89,96.7,96.8,9300.0,86.2274,86.2986,86.1294,86.2185,9300.0
2014-08-06 15:00:00,96.77,96.87,96.69,96.74,23200.0,86.1917,86.2808,86.1205,86.165,23200.0
2014-08-06 15:30:00,96.66,96.78,96.64,96.65,33800.0,86.0938,86.2007,86.076,86.0849,33800.0
2014-08-07 09:30:00,97.0,97.2,96.96,97.18,14300.0,86.3966,86.5747,86.361,86.5569,14300.0
2014-08-07 10:00:00,97.2,97.28,97.02,97.19,14900.0,86.5747,86.646,86.4144,86.5658,14900.0
2014-08-07 10:30:00,97.21,97.32,96.76,96.9,21900.0,86.5837,86.6816,86.1828,86.3075,21900.0
2014-08-07 11:00:00,96.9,96.9,96.69,96.83,12600.0,86.3075,86.3075,86.1205,86.2452,12600.0
2014-08-07 11:30:00,96.79,96.89,96.51,96.64,29900.0,86.2096,86.2986,85.9602,86.076,29900.0
2014-08-07 12:00:00,96.58,96.69,96.5,96.54,16900.0,86.0225,86.1205,85.9513,85.9869,16900.0
2014-08-07 12:30:00,96.53,96.56,96.33,96.48,16200.0,85.978,86.0047,85.7998,85.9334,16200.0
2014-08-07 13:00:00,96.5,96.64,96.5,96.62,9500.0,85.9513,86.076,85.9513,86.0581,9500.0
2014-08-07 13:30:00,96.62,96.8,96.58,96.77,8300.0,86.0581,86.2185,86.0225,86.1917,8300.0
2014-08-07 14:00:00,96.75,96.75,96.51,96.55,13000.0,86.1739,86.1739,85.9602,85.9958,13000.0
2014-08-07 14:30:00,96.49,96.52,96.4,96.42,14600.0,85.9424,85.9691,85.8622,85.88,14600.0
2014-08-07 15:00:00,96.39,96.45,95.97,96.12,43000.0,85.8533,85.9067,85.4792,85.6128,43000.0
2014-08-07 15:30:00,96.11,96.38,96.05,96.3,34400.0,85.6039,85.8444,85.5505,85.7731,34400.0
2014-08-08 09:30:00,96.38,96.44,96.15,96.3,16700.0,85.8444,85.8978,85.6395,85.7731,16700.0
2014-08-08 10:00:00,96.34,96.44,95.99,96.02,14000.0,85.8088,85.8978,85.497,85.5237,14000.0
2014-08-08 10:30:00,95.99,96.47,95.99,96.37,13000.0,85.497,85.9245,85.497,85.8355,13000.0
2014-08-08 11:00:00,96.34,96.51,96.32,96.46,7600.0,85.8088,85.9602,85.7909,85.9156,7600.0
2014-08-08 11:30:00,96.47,96.48,96.34,96.43,10300.0,85.9245,85.9334,85.8088,85.8889,10300.0
2014-08-08 12:00:00,96.39,96.45,96.23,96.26,7800.0,85.8533,85.9067,85.7108,85.7375,7800.0
2014-08-08 12:30:00,96.24,96.31,96.19,96.29,7000.0,85.7197,85.782,85.6752,85.7642,7000.0
2014-08-08 13:00:00,96.29,96.78,96.29,96.77,6800.0,85.7642,86.2007,85.7642,86.1917,6800.0
2014-08-08 13:30:00,96.76,96.9,96.69,96.84,9200.0,86.1828,86.3075,86.1205,86.2541,9200.0
2014-08-08 14:00:00,96.81,96.92,96.79,96.9,17500.0,86.2274,86.3254,86.2096,86.3075,17500.0
2014-08-08 14:30:00,96.92,96.94,96.86,96.9,15900.0,86.3254,86.3432,86.2719,86.3075,15900.0
2014-08-08 15:00:00,96.86,96.95,96.77,96.93,14600.0,86.2719,86.3521,86.1917,86.3343,14600.0
2014-08-08 15:30:00,96.96,97.0,96.9,96.92,6800.0,86.361,86.3966,86.3075,86.3254,6800.0
2014-08-11 09:30:00,97.28,97.53,97.2,97.51,22100.0,86.646,86.8687,86.5747,86.8509,22100.0
2014-08-11 10:00:00,97.55,97.68,97.47,97.61,8600.0,86.8865,87.0023,86.8152,86.9399,8600.0
2014-08-11 10:30:00,97.6,97.69,97.56,97.62,14300.0,86.931,87.0112,86.8954,86.9488,14300.0
2014-08-11 11:00:00,97.62,97.84,97.56,97.82,15800.0,86.9488,87.1448,86.8954,87.127,15800.0
2014-08-11 11:30:00,97.83,97.85,97.77,97.79,6300.0,87.1359,87.1537,87.0824,87.1002,6300.0
2014-08-11 12:00:00,97.79,97.8,97.67,97.75,69800.0,87.1002,87.1092,86.9934,87.0646,69800.0
2014-08-11 12:30:00,97.74,97.8,97.67,97.67,19000.0,87.0557,87.1092,86.9934,86.9934,19000.0
2014-08-11 13:00:00,97.71,97.75,97.62,97.62,13700.0,87.029,87.0646,86.9488,86.9488,13700.0
2014-08-11 13:30:00,97.62,97.67,97.46,97.53,12500.0,86.9488,86.9934,86.8063,86.8687,12500.0
2014-08-11 14:00:00,97.51,97.56,97.42,97.53,21700.0,86.8509,86.8954,86.7707,86.8687,21700.0
2014-08-11 14:30:00,97.5,97.6,97.46,97.57,17300.0,86.8419,86.931,86.8063,86.9043,17300.0
2014-08-11 15:00:00,97.58,97.69,97.57,97.67,15100.0,86.9132,87.0112,86.9043,86.9934,15100.0
2014-08-11 15:30:00,97.59,97.65,97.53,97.57,67000.0,86.9221,86.9756,86.8687,86.9043,67000.0
2014-08-12 09:30:00,97.48,97.74,97.4,97.6,14900.0,86.8241,87.0557,86.7529,86.931,14900.0
2014-08-12 10:00:00,97.58,97.71,97.42,97.49,15600.0,86.9132,87.029,86.7707,86.833,15600.0
2014-08-12 10:30:00,97.5,97.5,97.23,97.25,11300.0,86.8419,86.8419,86.6015,86.6193,11300.0
2014-08-12 11:00:00,97.22,97.22,96.97,97.09,14700.0,86.5926,86.5926,86.3699,86.4768,14700.0
2014-08-12 11:30:00,97.09,97.22,97.09,97.14,12100.0,86.4768,86.5926,86.4768,86.5213,12100.0
2014-08-12 12:00:00,97.15,97.21,97.03,97.16,10800.0,86.5302,86.5837,86.4233,86.5391,10800.0
2014-08-12 12:30:00,97.18,97.36,97.18,97.26,11600.0,86.5569,86.7173,86.5569,86.6282,11600.0
2014-08-12 13:00:00,97.21,97.29,97.21,97.28,7300.0,86.5837,86.6549,86.5837,86.646,7300.0
2014-08-12 13:30:00,97.28,97.28,97.17,97.2,8300.0,86.646,86.646,86.548,86.5747,8300.0
2014-08-12 14:00:00,97.21,97.21,96.94,96.98,16800.0,86.5837,86.5837,86.3432,86.3788,16800.0
2014-08-12 14:30:00,96.97,97.1,96.9,97.0,13300.0,86.3699,86.4857,86.3075,86.3966,13300.0
2014-08-12 15:00:00,97.03,97.2,97.0,97.17,9400.0,86.4233,86.5747,86.3966,86.548,9400.0
2014-08-12 15:30:00,97.16,97.42,97.16,97.37,23300.0,86.5391,86.7707,86.5391,86.7262,23300.0
2014-08-13 09:30:00,97.59,97.81,97.59,97.63,10800.0,86.9221,87.1181,86.9221,86.9577,10800.0
2014-08-13 10:00:00,97.66,97.95,97.66,97.92,23400.0,86.9845,87.2428,86.9845,87.216,23400.0
2014-08-13 10:30:00,97.95,98.04,97.91,98.04,38800.0,87.2428,87.3229,87.2071,87.3229,38800.0
2014-08-13 11:00:00,98.08,98.24,98.08,98.22,19700.0,87.3585,87.5011,87.3585,87.4832,19700.0
2014-08-13 11:30:00,98.25,98.34,98.2,98.2,17600.0,87.51,87.5901,87.4654,87.4654,17600.0
2014-08-13 12:00:00,98.24,98.25,98.1,98.19,20500.0,87.5011,87.51,87.3764,87.4565,20500.0
2014-08-13 12:30:00,98.21,98.28,98.18,98.2,15600.0,87.4743,87.5367,87.4476,87.4654,15600.0
2014-08-13 13:00:00,98.21,98.26,98.19,98.26,22400.0,87.4743,87.5189,87.4565,87.5189,22400.0
2014-08-13 13:30:00,98.25,98.35,98.25,98.32,6400.0,87.51,87.599,87.51,87.5723,6400.0
2014-08-13 14:00:00,98.32,98.33,98.21,98.3,9100.0,87.5723,87.5812,87.4743,87.5545,9100.0
2014-08-13 14:30:00,98.28,98.37,98.28,98.32,9500.0,87.5367,87.6168,87.5367,87.5723,9500.0
2014-08-13 15:00:00,98.34,98.4,98.29,98.37,19000.0,87.5901,87.6436,87.5456,87.6168,19000.0
2014-08-13 15:30:00,98.34,98.43,98.33,98.42,23200.0,87.5901,87.6703,87.5812,87.6614,23200.0
2014-08-14 09:30:00,98.56,98.59,98.22,98.4,43200.0,87.7861,87.8128,87.4832,87.6436,43200.0
2014-08-14 10:00:00,98.41,98.41,98.24,98.35,19100.0,87.6525,87.6525,87.5011,87.599,19100.0
2014-08-14 10:30:00,98.37,98.41,98.31,98.33,15400.0,87.6168,87.6525,87.5634,87.5812,15400.0
2014-08-14 11:00:00,98.35,98.44,98.34,98.37,10400.0,87.599,87.6792,87.5901,87.6168,10400.0
2014-08-14 11:30:00,98.4,98.42,98.29,98.42,4900.0,87.6436,87.6614,87.5456,87.6614,4900.0
2014-08-14 12:00:00,98.42,98.46,98.35,98.39,9800.0,87.6614,87.697,87.599,87.6347,9800.0
2014-08-14 12:30:00,98.39,98.47,98.38,98.39,6900.0,87.6347,87.7059,87.6258,87.6347,6900.0
2014-08-14 13:00:00,98.4,98.56,98.38,98.51,7500.0,87.6436,87.7861,87.6258,87.7415,7500.0
2014-08-14 13:30:00,98.51,98.52,98.45,98.5,6900.0,87.7415,87.7504,87.6881,87.7326,6900.0
2014-08-14 14:00:00,98.5,98.51,98.43,98.5,16300.0,87.7326,87.7415,87.6703,87.7326,16300.0
2014-08-14 14:30:00,98.52,98.54,98.47,98.5,13200.0,87.7504,87.7683,87.7059,87.7326,13200.0
2014-08-14 15:00:00,98.53,98.55,98.49,98.52,12500.0,87.7594,87.7772,87.7237,87.7504,12500.0
2014-08-14 15:30:00,98.52,98.57,98.5,98.57,17800.0,87.7504,87.795,87.7326,87.795,17800.0
2014-08-15 09:30:00,98.93,99.05,98.86,99.03,17800.0,88.1156,88.2225,88.0533,88.2047,17800.0
2014-08-15 10:00:00,99.01,99.16,98.99,99.16,23800.0,88.1869,88.3205,88.1691,88.3205,23800.0
2014-08-15 10:30:00,99.16,99.19,98.29,98.55,64200.0,88.3205,88.3472,87.5456,87.7772,64200.0
2014-08-15 11:00:00,98.51,98.67,98.36,98.43,45700.0,87.7415,87.8841,87.6079,87.6703,45700.0
2014-08-15 11:30:00,98.33,98.39,97.91,98.05,21500.0,87.5812,87.6347,87.2071,87.3318,21500.0
2014-08-15 12:00:00,98.03,98.25,97.93,98.22,42800.0,87.314,87.51,87.2249,87.4832,42800.0
2014-08-15 12:30:00,98.21,98.41,98.13,98.3,14900.0,87.4743,87.6525,87.4031,87.5545,14900.0
2014-08-15 13:00:00,98.31,98.35,98.21,98.33,13000.0,87.5634,87.599,87.4743,87.5812,13000.0
2014-08-15 13:30:00,98.32,98.35,98.2,98.25,7200.0,87.5723,87.599,87.4654,87.51,7200.0
2014-08-15 14:00:00,98.26,98.54,98.24,98.54,20900.0,87.5189,87.7683,87.5011,87.7683,20900.0
2014-08-15 14:30:00,98.57,98.69,98.51,98.57,18000.0,87.795,87.9019,87.7415,87.795,18000.0
2014-08-15 15:00:00,98.58,98.59,98.44,98.51,13500.0,87.8039,87.8128,87.6792,87.7415,13500.0
2014-08-15 15:30:00,98.56,98.7,98.55,98.68,48200.0,87.7861,87.9108,87.7772,87.893,48200.0
2014-08-18 09:30:00,99.18,99.4,99.08,99.4,59800.0,88.3383,88.5343,88.2492,88.5343,59800.0
2014-08-18 10:00:00,99.37,99.51,99.35,99.44,24100.0,88.5075,88.6322,88.4897,88.5699,24100.0
2014-08-18 10:30:00,99.45,99.62,99.39,99.6,27300.0,88.5788,88.7302,88.5253,88.7124,27300.0
2014-08-18 11:00:00,99.62,99.63,99.53,99.63,7900.0,88.7302,88.7391,88.65,88.7391,7900.0
2014-08-18 11:30:00,99.63,99.63,99.52,99.56,15200.0,88.7391,88.7391,88.6411,88.6768,15200.0
2014-08-18 12:00:00,99.58,99.67,99.56,99.61,12600.0,88.6946,88.7747,88.6768,88.7213,12600.0
2014-08-18 12:30:00,99.62,99.62,99.56,99.58,3600.0,88.7302,88.7302,88.6768,88.6946,3600.0
2014-08-18 13:00:00,99.57,99.62,99.55,99.61,9500.0,88.6857,88.7302,88.6679,88.7213,9500.0
2014-08-18 13:30:00,99.64,99.73,99.64,99.69,7900.0,88.748,88.8282,88.748,88.7926,7900.0
2014-08-18 14:00:00,99.69,99.72,99.63,99.67,16100.0,88.7926,88.8193,88.7391,88.7747,16100.0
2014-08-18 14:30:00,99.66,99.7,99.62,99.68,20000.0,88.7658,88.8015,88.7302,88.7836,20000.0
2014-08-18 15:00:00,99.67,99.72,99.65,99.67,13300.0,88.7747,88.8193,88.7569,88.7747,13300.0
2014-08-18 15:30:00,99.64,99.73,99.62,99.72,18500.0,88.748,88.8282,88.7302,88.8193,18500.0
2014-08-19 09:30:00,100.0,100.17,99.93,100.17,26900.0,89.0687,89.2201,89.0063,89.2201,26900.0
2014-08-19 10:00:00,100.17,100.26,100.14,100.16,8100.0,89.2201,89.3002,89.1934,89.2112,8100.0
2014-08-19 10:30:00,100.2,100.28,100.11,100.25,15800.0,89.2468,89.3181,89.1666,89.2913,15800.0
2014-08-19 11:00:00,100.25,100.26,100.19,100.24,15200.0,89.2913,89.3002,89.2379,89.2824,15200.0
2014-08-19 11:30:00,100.25,100.25,100.18,100.24,12700.0,89.2913,89.2913,89.229,89.2824,12700.0
2014-08-19 12:00:00,100.24,100.35,100.2,100.35,6200.0,89.2824,89.3804,89.2468,89.3804,6200.0
2014-08-19 12:30:00,100.33,100.37,100.31,100.32,10300.0,89.3626,89.3982,89.3448,89.3537,10300.0
2014-08-19 13:00:00,100.33,100.35,100.3,100.3,5900.0,89.3626,89.3804,89.3359,89.3359,5900.0
2014-08-19 13:30:00,100.31,100.32,100.27,100.32,18300.0,89.3448,89.3537,89.3092,89.3537,18300.0
2014-08-19 14:00:00,100.32,100.43,100.29,100.4,21300.0,89.3537,89.4517,89.327,89.4249,21300.0
2014-08-19 14:30:00,100.44,100.45,100.39,100.42,16300.0,89.4606,89.4695,89.416,89.4428,16300.0
2014-08-19 15:00:00,100.41,100.49,100.41,100.47,23900.0,89.4338,89.5051,89.4338,89.4873,23900.0
2014-08-19 15:30:00,100.47,100.48,100.42,100.46,57200.0,89.4873,89.4962,89.4428,89.4784,57200.0
2014-08-20 09:30:00,100.41,100.41,100.23,100.27,38200.0,89.4338,89.4338,89.2735,89.3092,38200.0
2014-08-20 10:00:00,100.29,100.3,100.18,100.24,12800.0,89.327,89.3359,89.229,89.2824,12800.0
2014-08-20 10:30:00,100.25,100.37,100.18,100.36,20800.0,89.2913,89.3982,89.229,89.3893,20800.0
2014-08-20 11:00:00,100.36,100.38,100.32,100.34,14500.0,89.3893,89.4071,89.3537,89.3715,14500.0
2014-08-20 11:30:00,100.37,100.46,100.37,100.41,6800.0,89.3982,89.4784,89.3982,89.4338,6800.0
2014-08-20 12:00:00,100.41,100.45,100.36,100.41,12300.0,89.4338,89.4695,89.3893,89.4338,12300.0
2014-08-20 12:30:00,100.39,100.46,100.39,100.44,5500.0,89.416,89.4784,89.416,89.4606,5500.0
2014-08-20 13:00:00,100.42,100.48,100.42,100.45,9500.0,89.4428,89.4962,89.4428,89.4695,9500.0
2014-08-20 13:30:00,100.44,100.46,100.36,100.36,9400.0,89.4606,89.4784,89.3893,89.3893,9400.0
2014-08-20 14:00:00,100.32,100.38,100.18,100.38,19900.0,89.3537,89.4071,89.229,89.4071,19900.0
2014-08-20 14:30:00,100.4,100.49,100.35,100.48,10700.0,89.4249,89.5051,89.3804,89.4962,10700.0
2014-08-20 15:00:00,100.49,100.56,100.47,100.53,12300.0,89.5051,89.5675,89.4873,89.5407,12300.0
2014-08-20 15:30:00,100.53,100.6,100.46,100.46,13600.0,89.5407,89.6031,89.4784,89.4784,13600.0
2014-08-21 09:30:00,100.56,100.69,100.5,100.69,29300.0,89.5675,89.6832,89.514,89.6832,29300.0
2014-08-21 10:00:00,100.72,100.72,100.42,100.69,10000.0,89.71,89.71,89.4428,89.6832,10000.0
2014-08-21 10:30:00,100.76,100.87,100.76,100.85,12500.0,89.7456,89.8436,89.7456,89.8257,12500.0
2014-08-21 11:00:00,100.82,100.89,100.8,100.83,12400.0,89.799,89.8614,89.7812,89.8079,12400.0
2014-08-21 11:30:00,100.84,100.9,100.84,100.85,11500.0,89.8168,89.8703,89.8168,89.8257,11500.0
2014-08-21 12:00:00,100.83,100.92,100.81,100.84,15900.0,89.8079,89.8881,89.7901,89.8168,15900.0
2014-08-21 12:30:00,100.85,100.86,100.81,100.83,11900.0,89.8257,89.8347,89.7901,89.8079,11900.0
2014-08-21 13:00:00,100.83,100.94,100.83,100.93,17400.0,89.8079,89.9059,89.8079,89.897,17400.0
2014-08-21 13:30:00,100.93,100.97,100.91,100.91,7100.0,89.897,89.9326,89.8792,89.8792,7100.0
2014-08-21 14:00:00,100.91,101.04,100.91,101.01,12000.0,89.8792,89.995,89.8792,89.9683,12000.0
2014-08-21 14:30:00,101.01,101.08,101.01,101.08,10400.0,89.9683,90.0306,89.9683,90.0306,10400.0
2014-08-21 15:00:00,101.06,101.07,101.02,101.04,5300.0,90.0128,90.0217,89.9772,89.995,5300.0
2014-08-21 15:30:00,101.03,101.03,100.94,100.98,52200.0,89.9861,89.9861,89.9059,89.9415,52200.0
2014-08-22 09:30:00,100.98,101.02,100.73,100.93,25900.0,89.9415,89.9772,89.7189,89.897,25900.0
2014-08-22 10:00:00,100.93,101.1,100.84,101.06,46300.0,89.897,90.0484,89.8168,90.0128,46300.0
2014-08-22 10:30:00,101.07,101.19,100.84,100.89,46400.0,90.0217,90.1286,89.8168,89.8614,46400.0
2014-08-22 11:00:00,100.87,101.16,100.8,101.16,33000.0,89.8436,90.1019,89.7812,90.1019,33000.0
2014-08-22 11:30:00,101.18,101.18,101.07,101.13,32600.0,90.1197,90.1197,90.0217,90.0751,32600.0
2014-08-22 12:00:00,101.13,101.21,101.06,101.21,35300.0,90.0751,90.1464,90.0128,90.1464,35300.0
2014-08-22 12:30:00,101.22,101.23,101.15,101.15,31200.0,90.1553,90.1642,90.093,90.093,31200.0
2014-08-22 13:00:00,101.16,101.16,101.07,101.11,23200.0,90.1019,90.1019,90.0217,90.0573,23200.0
2014-08-22 13:30:00,101.11,101.15,101.1,101.12,20900.0,90.0573,90.093,90.0484,90.0662,20900.0
2014-08-22 14:00:00,101.12,101.12,101.02,101.04,32300.0,90.0662,90.0662,89.9772,89.995,32300.0
2014-08-22 14:30:00,101.03,101.12,100.97,101.11,38600.0,89.9861,90.0662,89.9326,90.0573,38600.0
2014-08-22 15:00:00,101.1,101.19,101.09,101.09,40000.0,90.0484,90.1286,90.0395,90.0395,40000.0
2014-08-22 15:30:00,101.09,101.1,100.98,100.98,219000.0,90.0395,90.0484,89.9415,89.9415,219000.0
2014-08-25 09:30:00,101.47,101.48,101.28,101.39,15200.0,90.378,90.3869,90.2087,90.3067,15200.0
2014-08-25 10:00:00,101.39,101.4,101.23,101.3,7600.0,90.3067,90.3156,90.1642,90.2266,7600.0
2014-08-25 10:30:00,101.33,101.45,101.3,101.4,7100.0,90.2533,90.3602,90.2266,90.3156,7100.0
2014-08-25 11:00:00,101.42,101.42,101.3,101.33,7700.0,90.3334,90.3334,90.2266,90.2533,7700.0
2014-08-25 11:30:00,101.34,101.36,101.28,101.3,84800.0,90.2622,90.28,90.2087,90.2266,84800.0
2014-08-25 12:00:00,101.28,101.29,100.93,100.94,13000.0,90.2087,90.2177,89.897,89.9059,13000.0
2014-08-25 12:30:00,100.94,100.98,100.88,100.95,11900.0,89.9059,89.9415,89.8525,89.9148,11900.0
2014-08-25 13:00:00,100.87,101.03,100.79,101.03,13400.0,89.8436,89.9861,89.7723,89.9861,13400.0
2014-08-25 13:30:00,101.02,101.1,101.0,101.03,10500.0,89.9772,90.0484,89.9594,89.9861,10500.0
2014-08-25 14:00:00,101.04,101.05,100.91,100.92,13500.0,89.995,90.0039,89.8792,89.8881,13500.0
2014-08-25 14:30:00,100.9,101.0,100.9,101.0,22500.0,89.8703,89.9594,89.8703,89.9594,22500.0
2014-08-25 15:00:00,100.98,101.04,100.98,101.0,12700.0,89.9415,89.995,89.9415,89.9594,12700.0
2014-08-25 15:30:00,101.03,101.09,100.97,101.0,41500.0,89.9861,90.0395,89.9326,89.9594,41500.0
2014-08-26 09:30:00,101.14,101.22,100.99,101.19,23500.0,90.084,90.1553,89.9504,90.1286,23500.0
2014-08-26 10:00:00,101.2,101.21,101.01,101.11,11000.0,90.1375,90.1464,89.9683,90.0573,11000.0
2014-08-26 10:30:00,101.16,101.21,101.13,101.2,4100.0,90.1019,90.1464,90.0751,90.1375,4100.0
2014-08-26 11:00:00,101.22,101.23,101.19,101.22,7700.0,90.1553,90.1642,90.1286,90.1553,7700.0
2014-08-26 11:30:00,101.23,101.23,101.12,101.12,10300.0,90.1642,90.1642,90.0662,90.0662,10300.0
2014-08-26 12:00:00,101.15,101.22,101.13,101.15,15600.0,90.093,90.1553,90.0751,90.093,15600.0
2014-08-26 12:30:00,101.17,101.2,101.11,101.12,42100.0,90.1108,90.1375,90.0573,90.0662,42100.0
2014-08-26 13:00:00,101.11,101.2,101.07,101.2,7700.0,90.0573,90.1375,90.0217,90.1375,7700.0
2014-08-26 13:30:00,101.19,101.22,101.16,101.19,65400.0,90.1286,90.1553,90.1019,90.1286,65400.0
2014-08-26 14:00:00,101.24,101.31,101.23,101.29,29600.0,90.1731,90.2355,90.1642,90.2177,29600.0
2014-08-26 14:30:00,101.28,101.32,101.25,101.32,12300.0,90.2087,90.2444,90.182,90.2444,12300.0
2014-08-26 15:00:00,101.29,101.33,101.25,101.25,7900.0,90.2177,90.2533,90.182,90.182,7900.0
2014-08-26 15:30:00,101.25,101.29,101.21,101.22,23700.0,90.182,90.2177,90.1464,90.1553,23700.0
2014-08-27 09:30:00,101.29,101.31,100.88,100.88,27600.0,90.2177,90.2355,89.8525,89.8525,27600.0
2014-08-27 10:00:00,100.85,100.94,100.84,100.88,11200.0,89.8257,89.9059,89.8168,89.8525,11200.0
2014-08-27 10:30:00,100.88,100.97,100.81,100.97,20900.0,89.8525,89.9326,89.7901,89.9326,20900.0
2014-08-27 11:00:00,100.98,101.02,100.97,100.98,13100.0,89.9415,89.9772,89.9326,89.9415,13100.0
2014-08-27 11:30:00,100.99,101.1,100.94,101.05,11900.0,89.9504,90.0484,89.9059,90.0039,11900.0
2014-08-27 12:00:00,101.05,101.07,100.98,101.03,6100.0,90.0039,90.0217,89.9415,89.9861,6100.0
2014-08-27 12:30:00,101.03,101.08,100.99,101.08,9500.0,89.9861,90.0306,89.9504,90.0306,9500.0
2014-08-27 13:00:00,101.06,101.1,101.02,101.1,16500.0,90.0128,90.0484,89.9772,90.0484,16500.0
2014-08-27 13:30:00,101.11,101.12,101.07,101.11,7800.0,90.0573,90.0662,90.0217,90.0573,7800.0
2014-08-27 14:00:00,101.13,101.21,101.1,101.15,14000.0,90.0751,90.1464,90.0484,90.093,14000.0
2014-08-27 14:30:00,101.13,101.14,100.97,100.97,18000.0,90.0751,90.084,89.9326,89.9326,18000.0
2014-08-27 15:00:00,100.97,100.98,100.88,100.94,7100.0,89.9326,89.9415,89.8525,89.9059,7100.0
2014-08-27 15:30:00,100.95,101.06,100.95,101.03,23900.0,89.9148,90.0128,89.9148,89.9861,23900.0
2014-08-28 09:30:00,100.73,100.73,100.47,100.67,20000.0,89.7189,89.7189,89.4873,89.6654,20000.0
2014-08-28 10:00:00,100.67,100.71,100.53,100.59,22300.0,89.6654,89.7011,89.5407,89.5942,22300.0
2014-08-28 10:30:00,100.62,100.82,100.62,100.74,16900.0,89.6209,89.799,89.6209,89.7278,16900.0
2014-08-28 11:00:00,100.78,100.84,100.75,100.79,9600.0,89.7634,89.8168,89.7367,89.7723,9600.0
2014-08-28 11:30:00,100.83,100.91,100.79,100.85,10400.0,89.8079,89.8792,89.7723,89.8257,10400.0
2014-08-28 12:00:00,100.88,101.05,100.84,101.03,18600.0,89.8525,90.0039,89.8168,89.9861,18600.0
2014-08-28 12:30:00,101.03,101.05,100.96,100.97,21500.0,89.9861,90.0039,89.9237,89.9326,21500.0
2014-08-28 13:00:00,100.98,100.99,100.87,100.91,20200.0,89.9415,89.9504,89.8436,89.8792,20200.0
2014-08-28 13:30:00,100.9,100.95,100.85,100.9,11900.0,89.8703,89.9148,89.8257,89.8703,11900.0
2014-08-28 14:00:00,100.91,100.93,100.87,100.92,7800.0,89.8792,89.897,89.8436,89.8881,7800.0
2014-08-28 14:30:00,100.91,100.94,100.87,100.87,11400.0,89.8792,89.9059,89.8436,89.8436,11400.0
2014-08-28 15:00:00,100.85,100.91,100.82,100.88,5300.0,89.8257,89.8792,89.799,89.8525,5300.0
2014-08-28 15:30:00,100.89,100.93,100.8,100.83,29900.0,89.8614,89.897,89.7812,89.8079,29900.0
2014-08-29 09:30:00,101.12,101.28,101.03,101.12,43200.0,90.0662,90.2087,89.9861,90.0662,43200.0
2014-08-29 10:00:00,101.05,101.09,100.84,100.93,7700.0,90.0039,90.0395,89.8168,89.897,7700.0
2014-08-29 10:30:00,100.9,101.15,100.9,101.15,7500.0,89.8703,90.093,89.8703,90.093,7500.0
2014-08-29 11:00:00,101.16,101.32,101.16,101.32,9700.0,90.1019,90.2444,90.1019,90.2444,9700.0
2014-08-29 11:30:00,101.3,101.41,101.3,101.38,6900.0,90.2266,90.3245,90.2266,90.2978,6900.0
2014-08-29 12:00:00,101.4,101.4,101.26,101.27,10700.0,90.3156,90.3156,90.1909,90.1998,10700.0
2014-08-29 12:30:00,101.28,101.32,101.24,101.31,15100.0,90.2087,90.2444,90.1731,90.2355,15100.0
2014-08-29 13:00:00,101.32,101.36,101.23,101.27,13900.0,90.2444,90.28,90.1642,90.1998,13900.0
2014-08-29 13:30:00,101.28,101.28,101.23,101.25,6400.0,90.2087,90.2087,90.1642,90.182,6400.0
2014-08-29 14:00:00,101.29,101.35,101.28,101.32,8800.0,90.2177,90.2711,90.2087,90.2444,8800.0
2014-08-29 14:30:00,101.31,101.31,101.26,101.29,61800.0,90.2355,90.2355,90.1909,90.2177,61800.0
2014-08-29 15:00:00,101.29,101.29,101.23,101.27,6500.0,90.2177,90.2177,90.1642,90.1998,6500.0
2014-08-29 15:30:00,101.23,101.41,101.21,101.39,13900.0,90.1642,90.3245,90.1464,90.3067,13900.0
2014-09-02 09:30:00,101.65,101.65,101.38,101.51,51900.0,90.5383,90.5383,90.2978,90.4136,51900.0
2014-09-02 10:00:00,101.51,101.66,101.46,101.61,13800.0,90.4136,90.5472,90.3691,90.5027,13800.0
2014-09-02 10:30:00,101.62,101.75,101.56,101.75,32800.0,90.5116,90.6274,90.4581,90.6274,32800.0
2014-09-02 11:00:00,101.77,101.77,101.54,101.57,16900.0,90.6452,90.6452,90.4403,90.467,16900.0
2014-09-02 11:30:00,101.58,101.62,101.42,101.42,18300.0,90.476,90.5116,90.3334,90.3334,18300.0
2014-09-02 12:00:00,101.42,101.56,101.42,101.56,7300.0,90.3334,90.4581,90.3334,90.4581,7300.0
2014-09-02 12:30:00,101.46,101.48,101.31,101.31,25000.0,90.3691,90.3869,90.2355,90.2355,25000.0
2014-09-02 13:00:00,101.31,101.41,101.28,101.3,20100.0,90.2355,90.3245,90.2087,90.2266,20100.0
2014-09-02 13:30:00,101.3,101.46,101.28,101.45,10600.0,90.2266,90.3691,90.2087,90.3602,10600.0
2014-09-02 14:00:00,101.47,101.53,101.43,101.5,9700.0,90.378,90.4314,90.3423,90.4047,9700.0
2014-09-02 14:30:00,101.53,101.55,101.41,101.53,20900.0,90.4314,90.4492,90.3245,90.4314,20900.0
2014-09-02 15:00:00,101.54,101.59,101.48,101.59,14600.0,90.4403,90.4849,90.3869,90.4849,14600.0
2014-09-02 15:30:00,101.56,101.68,101.54,101.65,38700.0,90.4581,90.565,90.4403,90.5383,38700.0
2014-09-03 09:30:00,101.94,101.94,101.48,101.5,17800.0,90.7966,90.7966,90.3869,90.4047,17800.0
2014-09-03 10:00:00,101.54,101.67,101.4,101.4,8700.0,90.4403,90.5561,90.3156,90.3156,8700.0
2014-09-03 10:30:00,101.45,101.55,101.4,101.5,7700.0,90.3602,90.4492,90.3156,90.4047,7700.0
2014-09-03 11:00:00,101.46,101.49,101.18,101.18,18300.0,90.3691,90.3958,90.1197,90.1197,18300.0
2014-09-03 11:30:00,101.2,101.22,100.94,100.99,25400.0,90.1375,90.1553,89.9059,89.9504,25400.0
2014-09-03 12:00:00,100.99,101.12,100.9,101.1,26600.0,89.9504,90.0662,89.8703,90.0484,26600.0
2014-09-03 12:30:00,101.11,101.29,101.07,101.27,29800.0,90.0573,90.2177,90.0217,90.1998,29800.0
2014-09-03 13:00:00,101.22,101.32,101.18,101.26,18700.0,90.1553,90.2444,90.1197,90.1909,18700.0
2014-09-03 13:30:00,101.31,101.32,101.14,101.22,20700.0,90.2355,90.2444,90.084,90.1553,20700.0
2014-09-03 14:00:00,101.24,101.25,101.07,101.12,6000.0,90.1731,90.182,90.0217,90.0662,6000.0
2014-09-03 14:30:00,101.14,101.17,100.9,100.91,20000.0,90.084,90.1108,89.8703,89.8792,20000.0
2014-09-03 15:00:00,100.9,101.0,100.84,100.98,11200.0,89.8703,89.9594,89.8168,89.9415,11200.0
2014-09-03 15:30:00,100.95,101.02,100.91,100.99,30300.0,89.9148,89.9772,89.8792,89.9504,30300.0
2014-09-04 09:30:00,101.13,101.59,100.97,101.54,22200.0,90.0751,90.4849,89.9326,90.4403,22200.0
2014-09-04 10:00:00,101.56,101.71,101.5,101.64,12300.0,90.4581,90.5917,90.4047,90.5294,12300.0
2014-09-04 10:30:00,101.7,101.7,101.55,101.57,12900.0,90.5828,90.5828,90.4492,90.467,12900.0
2014-09-04 11:00:00,101.59,101.65,101.43,101.43,16400.0,90.4849,90.5383,90.3423,90.3423,16400.0
2014-09-04 11:30:00,101.41,101.47,101.37,101.43,12000.0,90.3245,90.378,90.2889,90.3423,12000.0
2014-09-04 12:00:00,101.44,101.48,101.3,101.3,11500.0,90.3513,90.3869,90.2266,90.2266,11500.0
2014-09-04 12:30:00,101.27,101.39,101.25,101.29,14800.0,90.1998,90.3067,90.182,90.2177,14800.0
2014-09-04 13:00:00,101.29,101.42,101.29,101.38,12600.0,90.2177,90.3334,90.2177,90.2978,12600.0
2014-09-04 13:30:00,101.4,101.4,101.29,101.32,6900.0,90.3156,90.3156,90.2177,90.2444,6900.0
2014-09-04 14:00:00,101.3,101.38,101.27,101.31,10500.0,90.2266,90.2978,90.1998,90.2355,10500.0
2014-09-04 14:30:00,101.28,101.28,100.89,100.89,13100.0,90.2087,90.2087,89.8614,89.8614,13100.0
2014-09-04 15:00:00,100.91,100.92,100.61,100.79,14100.0,89.8792,89.8881,89.612,89.7723,14100.0
2014-09-04 15:30:00,100.8,100.87,100.64,100.87,15500.0,89.7812,89.8436,89.6387,89.8436,15500.0
2014-09-05 09:30:00,101.0,101.19,100.8,101.09,19400.0,89.9594,90.1286,89.7812,90.0395,19400.0
2014-09-05 10:00:00,101.14,101.16,100.93,101.04,7300.0,90.084,90.1019,89.897,89.995,7300.0
2014-09-05 10:30:00,100.99,101.01,100.74,100.9,13300.0,89.9504,89.9683,89.7278,89.8703,13300.0
2014-09-05 11:00:00,100.9,101.1,100.89,101.0,8000.0,89.8703,90.0484,89.8614,89.9594,8000.0
2014-09-05 11:30:00,101.04,101.16,100.97,101.09,33500.0,89.995,90.1019,89.9326,90.0395,33500.0
2014-09-05 12:00:00,101.09,101.21,101.04,101.21,13500.0,90.0395,90.1464,89.995,90.1464,13500.0
2014-09-05 12:30:00,101.25,101.32,101.22,101.23,10800.0,90.182,90.2444,90.1553,90.1642,10800.0
2014-09-05 13:00:00,101.19,101.31,101.17,101.23,9500.0,90.1286,90.2355,90.1108,90.1642,9500.0
2014-09-05 13:30:00,101.25,101.26,101.17,101.2,33500.0,90.182,90.1909,90.1108,90.1375,33500.0
2014-09-05 14:00:00,101.25,101.34,101.25,101.3,8300.0,90.182,90.2622,90.182,90.2266,8300.0
2014-09-05 14:30:00,101.32,101.33,101.24,101.27,8100.0,90.2444,90.2533,90.1731,90.1998,8100.0
2014-09-05 15:00:00,101.3,101.36,101.27,101.3,3700.0,90.2266,90.28,90.1998,90.2266,3700.0
2014-09-05 15:30:00,101.32,101.46,101.28,101.45,6800.0,90.2444,90.3691,90.2087,90.3602,6800.0
2014-09-08 09:30:00,101.41,101.97,101.41,101.96,16300.0,90.3245,90.8233,90.3245,90.8144,16300.0
2014-09-08 10:00:00,101.99,102.03,101.73,101.78,9800.0,90.8411,90.8768,90.6096,90.6541,9800.0
2014-09-08 10:30:00,101.79,101.83,101.63,101.83,10800.0,90.663,90.6986,90.5205,90.6986,10800.0
2014-09-08 11:00:00,101.81,101.85,101.77,101.83,25100.0,90.6808,90.7164,90.6452,90.6986,25100.0
2014-09-08 11:30:00,101.82,101.84,101.59,101.6,17800.0,90.6897,90.7075,90.4849,90.4938,17800.0
2014-09-08 12:00:00,101.56,101.65,101.55,101.63,7000.0,90.4581,90.5383,90.4492,90.5205,7000.0
2014-09-08 12:30:00,101.66,101.74,101.65,101.69,10600.0,90.5472,90.6185,90.5383,90.5739,10600.0
2014-09-08 13:00:00,101.72,101.73,101.45,101.49,20200.0,90.6006,90.6096,90.3602,90.3958,20200.0
2014-09-08 13:30:00,101.48,101.5,101.28,101.36,13800.0,90.3869,90.4047,90.2087,90.28,13800.0
2014-09-08 14:00:00,101.36,101.47,101.36,101.41,13200.0,90.28,90.378,90.28,90.3245,13200.0
2014-09-08 14:30:00,101.44,101.54,101.41,101.5,12200.0,90.3513,90.4403,90.3245,90.4047,12200.0
2014-09-08 15:00:00,101.5,101.6,101.5,101.58,8000.0,90.4047,90.4938,90.4047,90.476,8000.0
2014-09-08 15:30:00,101.6,101.71,101.6,101.7,17400.0,90.4938,90.5917,90.4938,90.5828,17400.0
2014-09-09 09:30:00,101.7,101.73,101.37,101.45,24000.0,90.5828,90.6096,90.2889,90.3602,24000.0
2014-09-09 10:00:00,101.46,101.62,101.35,101.45,14800.0,90.3691,90.5116,90.2711,90.3602,14800.0
2014-09-09 10:30:00,101.47,101.49,101.29,101.29,5200.0,90.378,90.3958,90.2177,90.2177,5200.0
2014-09-09 11:00:00,101.29,101.53,101.29,101.5,4200.0,90.2177,90.4314,90.2177,90.4047,4200.0
2014-09-09 11:30:00,101.52,101.58,101.48,101.53,7400.0,90.4225,90.476,90.3869,90.4314,7400.0
2014-09-09 12:00:00,101.54,101.63,101.49,101.61,9500.0,90.4403,90.5205,90.3958,90.5027,9500.0
2014-09-09 12:30:00,101.62,101.65,101.52,101.57,4900.0,90.5116,90.5383,90.4225,90.467,4900.0
2014-09-09 13:00:00,101.57,101.64,101.23,101.5,28200.0,90.467,90.5294,90.1642,90.4047,28200.0
2014-09-09 13:30:00,101.52,102.2,101.52,102.19,21800.0,90.4225,91.0282,90.4225,91.0193,21800.0
2014-09-09 14:00:00,102.15,102.2,101.36,101.36,27900.0,90.9836,91.0282,90.28,90.28,27900.0
2014-09-09 14:30:00,101.32,101.58,101.16,101.31,12200.0,90.2444,90.476,90.1019,90.2355,12200.0
2014-09-09 15:00:00,101.23,101.23,100.72,100.98,14300.0,90.1642,90.1642,89.71,89.9415,14300.0
2014-09-09 15:30:00,100.97,101.03,100.82,100.92,33400.0,89.9326,89.9861,89.799,89.8881,33400.0
2014-09-10 09:30:00,100.94,101.34,100.87,100.88,27200.0,89.9059,90.2622,89.8436,89.8525,27200.0
2014-09-10 10:00:00,100.83,101.01,100.77,100.98,12300.0,89.8079,89.9683,89.7545,89.9415,12300.0
2014-09-10 10:30:00,100.96,101.08,100.79,101.02,13600.0,89.9237,90.0306,89.7723,89.9772,13600.0
2014-09-10 11:00:00,100.98,101.16,100.91,101.15,128400.0,89.9415,90.1019,89.8792,90.093,128400.0
2014-09-10 11:30:00,101.17,101.32,101.15,101.3,10700.0,90.1108,90.2444,90.093,90.2266,10700.0
2014-09-10 12:00:00,101.27,101.46,101.2,101.45,12500.0,90.1998,90.3691,90.1375,90.3602,12500.0
2014-09-10 12:30:00,101.5,101.6,101.44,101.55,9100.0,90.4047,90.4938,90.3513,90.4492,9100.0
2014-09-10 13:00:00,101.52,101.84,101.51,101.77,18200.0,90.4225,90.7075,90.4136,90.6452,18200.0
2014-09-10 13:30:00,101.73,101.74,101.59,101.65,11000.0,90.6096,90.6185,90.4849,90.5383,11000.0
2014-09-10 14:00:00,101.63,101.69,101.58,101.65,19100.0,90.5205,90.5739,90.476,90.5383,19100.0
2014-09-10 14:30:00,101.63,101.65,101.51,101.54,25600.0,90.5205,90.5383,90.4136,90.4403,25600.0
2014-09-10 15:00:00,101.58,101.78,101.58,101.77,16200.0,90.476,90.6541,90.476,90.6452,16200.0
2014-09-10 15:30:00,101.74,101.82,101.67,101.74,14300.0,90.6185,90.6897,90.5561,90.6185,14300.0
2014-09-11 09:30:00,101.34,101.63,101.26,101.62,17000.0,90.2622,90.5205,90.1909,90.5116,17000.0
2014-09-11 10:00:00,101.67,101.67,101.45,101.47,11400.0,90.5561,90.5561,90.3602,90.378,11400.0
2014-09-11 10:30:00,101.43,101.43,101.13,101.28,40900.0,90.3423,90.3423,90.0751,90.2087,40900.0
2014-09-11 11:00:00,101.29,101.53,101.25,101.45,39300.0,90.2177,90.4314,90.182,90.3602,39300.0
2014-09-11 11:30:00,101.44,101.52,101.4,101.47,30000.0,90.3513,90.4225,90.3156,90.378,30000.0
2014-09-11 12:00:00,101.47,101.67,101.41,101.67,39800.0,90.378,90.5561,90.3245,90.5561,39800.0
2014-09-11 12:30:00,101.66,101.66,101.4,101.42,37400.0,90.5472,90.5472,90.3156,90.3334,37400.0
2014-09-11 13:00:00,101.44,101.5,101.18,101.21,33000.0,90.3513,90.4047,90.1197,90.1464,33000.0
2014-09-11 13:30:00,101.23,101.3,101.15,101.23,45100.0,90.1642,90.2266,90.093,90.1642,45100.0
2014-09-11 14:00:00,101.24,101.52,101.24,101.52,38700.0,90.1731,90.4225,90.1731,90.4225,38700.0
2014-09-11 14:30:00,101.52,101.67,101.52,101.59,35700.0,90.4225,90.5561,90.4225,90.4849,35700.0
2014-09-11 15:00:00,101.6,101.76,101.57,101.75,46100.0,90.4938,90.6363,90.467,90.6274,46100.0
2014-09-11 15:30:00,101.78,101.92,101.75,101.91,19600.0,90.6541,90.7788,90.6274,90.7699,19600.0
2014-09-12 09:30:00,101.83,101.9,101.53,101.55,11100.0,90.6986,90.761,90.4314,90.4492,11100.0
2014-09-12 10:00:00,101.54,101.69,101.42,101.61,11600.0,90.4403,90.5739,90.3334,90.5027,11600.0
2014-09-12 10:30:00,101.57,101.73,101.51,101.73,5900.0,90.467,90.6096,90.4136,90.6096,5900.0
2014-09-12 11:00:00,101.72,101.75,101.55,101.62,8000.0,90.6006,90.6274,90.4492,90.5116,8000.0
2014-09-12 11:30:00,101.61,101.62,101.48,101.57,6100.0,90.5027,90.5116,90.3869,90.467,6100.0
2014-09-12 12:00:00,101.53,101.58,101.5,101.58,4500.0,90.4314,90.476,90.4047,90.476,4500.0
2014-09-12 12:30:00,101.54,101.56,101.38,101.52,6100.0,90.4403,90.4581,90.2978,90.4225,6100.0
2014-09-12 13:00:00,101.5,101.57,101.34,101.4,11500.0,90.4047,90.467,90.2622,90.3156,11500.0
2014-09-12 13:30:00,101.38,101.47,101.3,101.44,7400.0,90.2978,90.378,90.2266,90.3513,7400.0
2014-09-12 14:00:00,101.43,101.53,101.35,101.35,13200.0,90.3423,90.4314,90.2711,90.2711,13200.0
2014-09-12 14:30:00,101.38,101.41,101.22,101.29,24500.0,90.2978,90.3245,90.1553,90.2177,24500.0
2014-09-12 15:00:00,101.25,101.48,101.21,101.41,7300.0,90.182,90.3869,90.1464,90.3245,7300.0
2014-09-12 15:30:00,101.44,101.47,101.31,101.46,23900.0,90.3513,90.378,90.2355,90.3691,23900.0
2014-09-15 09:30:00,101.65,101.65,100.63,100.72,23100.0,90.5383,90.5383,89.6298,89.71,23100.0
2014-09-15 10:00:00,100.7,100.82,100.63,100.78,15100.0,89.6921,89.799,89.6298,89.7634,15100.0
2014-09-15 10:30:00,100.8,100.85,100.62,100.69,28000.0,89.7812,89.8257,89.6209,89.6832,28000.0
2014-09-15 11:00:00,100.67,100.77,100.51,100.56,24500.0,89.6654,89.7545,89.5229,89.5675,24500.0
2014-09-15 11:30:00,100.57,100.59,100.48,100.51,7700.0,89.5764,89.5942,89.4962,89.5229,7700.0
2014-09-15 12:00:00,100.51,100.67,100.47,100.62,10600.0,89.5229,89.6654,89.4873,89.6209,10600.0
2014-09-15 12:30:00,100.62,100.72,100.55,100.7,13500.0,89.6209,89.71,89.5585,89.6921,13500.0
2014-09-15 13:00:00,100.73,100.73,100.49,100.51,9900.0,89.7189,89.7189,89.5051,89.5229,9900.0
2014-09-15 13:30:00,100.48,100.58,100.32,100.36,12400.0,89.4962,89.5853,89.3537,89.3893,12400.0
2014-09-15 14:00:00,100.4,100.64,100.29,100.64,15000.0,89.4249,89.6387,89.327,89.6387,15000.0
2014-09-15 14:30:00,100.64,100.78,100.6,100.61,10000.0,89.6387,89.7634,89.6031,89.612,10000.0
2014-09-15 15:00:00,100.61,100.74,100.55,100.63,9600.0,89.612,89.7278,89.5585,89.6298,9600.0
2014-09-15 15:30:00,100.63,100.66,100.45,100.55,30300.0,89.6298,89.6565,89.4695,89.5585,30300.0
2014-09-16 09:30:00,100.23,100.53,100.05,100.5,15400.0,89.2735,89.5407,89.1132,89.514,15400.0
2014-09-16 10:00:00,100.45,100.75,100.41,100.59,8200.0,89.4695,89.7367,89.4338,89.5942,8200.0
2014-09-16 10:30:00,100.59,100.63,100.43,100.45,12600.0,89.5942,89.6298,89.4517,89.4695,12600.0
2014-09-16 11:00:00,100.33,100.54,100.23,100.54,15800.0,89.3626,89.5496,89.2735,89.5496,15800.0
2014-09-16 11:30:00,100.51,100.89,100.51,100.88,11600.0,89.5229,89.8614,89.5229,89.8525,11600.0
2014-09-16 12:00:00,100.88,100.99,100.81,100.99,22700.0,89.8525,89.9504,89.7901,89.9504,22700.0
2014-09-16 12:30:00,100.96,101.04,100.94,100.94,7700.0,89.9237,89.995,89.9059,89.9059,7700.0
2014-09-16 13:00:00,100.95,101.2,100.95,101.15,24200.0,89.9148,90.1375,89.9148,90.093,24200.0
2014-09-16 13:30:00,101.18,101.33,101.18,101.23,18900.0,90.1197,90.2533,90.1197,90.1642,18900.0
2014-09-16 14:00:00,101.23,101.31,101.2,101.3,12000.0,90.1642,90.2355,90.1375,90.2266,12000.0
2014-09-16 14:30:00,101.3,101.38,101.28,101.28,12000.0,90.2266,90.2978,90.2087,90.2087,12000.0
2014-09-16 15:00:00,101.27,101.43,101.26,101.33,8400.0,90.1998,90.3423,90.1909,90.2533,8400.0
2014-09-16 15:30:00,101.33,101.38,101.25,101.25,17900.0,90.2533,90.2978,90.182,90.182,17900.0
2014-09-17 09:30:00,101.26,101.43,101.24,101.36,22200.0,90.1909,90.3423,90.1731,90.28,22200.0
2014-09-17 10:00:00,101.34,101.45,101.3,101.42,17700.0,90.2622,90.3602,90.2266,90.3334,17700.0
2014-09-17 10:30:00,101.43,101.44,101.2,101.3,15100.0,90.3423,90.3513,90.1375,90.2266,15100.0
2014-09-17 11:00:00,101.3,101.38,101.28,101.32,11500.0,90.2266,90.2978,90.2087,90.2444,11500.0
2014-09-17 11:30:00,101.26,101.33,101.24,101.31,2800.0,90.1909,90.2533,90.1731,90.2355,2800.0
2014-09-17 12:00:00,101.3,101.3,101.14,101.14,3400.0,90.2266,90.2266,90.084,90.084,3400.0
2014-09-17 12:30:00,101.12,101.23,101.12,101.19,15600.0,90.0662,90.1642,90.0662,90.1286,15600.0
2014-09-17 13:00:00,101.16,101.17,101.1,101.16,3500.0,90.1019,90.1108,90.0484,90.1019,3500.0
2014-09-17 13:30:00,101.13,101.32,101.1,101.32,10200.0,90.0751,90.2444,90.0484,90.2444,10200.0
2014-09-17 14:00:00,101.29,101.68,100.89,101.66,17600.0,90.2177,90.565,89.8614,90.5472,17600.0
2014-09-17 14:30:00,101.68,101.68,101.34,101.63,19100.0,90.565,90.565,90.2622,90.5205,19100.0
2014-09-17 15:00:00,101.61,101.84,101.53,101.7,20600.0,90.5027,90.7075,90.4314,90.5828,20600.0
2014-09-17 15:30:00,101.67,101.67,101.3,101.4,39400.0,90.5561,90.5561,90.2266,90.3156,39400.0
2014-09-18 09:30:00,101.72,101.8,101.6,101.79,15100.0,90.6006,90.6719,90.4938,90.663,15100.0
2014-09-18 10:00:00,101.89,102.0,101.83,101.86,32700.0,90.7521,90.85,90.6986,90.7253,32700.0
2014-09-18 10:30:00,101.87,102.06,101.85,101.95,21700.0,90.7343,90.9035,90.7164,90.8055,21700.0
2014-09-18 11:00:00,101.95,102.05,101.95,102.0,7100.0,90.8055,90.8946,90.8055,90.85,7100.0
2014-09-18 11:30:00,101.99,102.01,101.89,101.92,11200.0,90.8411,90.8589,90.7521,90.7788,11200.0
2014-09-18 12:00:00,101.93,102.0,101.93,102.0,10300.0,90.7877,90.85,90.7877,90.85,10300.0
2014-09-18 12:30:00,102.02,102.09,102.0,102.03,7900.0,90.8679,90.9302,90.85,90.8768,7900.0
2014-09-18 13:00:00,102.05,102.06,102.0,102.01,12200.0,90.8946,90.9035,90.85,90.8589,12200.0
2014-09-18 13:30:00,102.03,102.05,101.96,101.96,10500.0,90.8768,90.8946,90.8144,90.8144,10500.0
2014-09-18 14:00:00,102.0,102.12,102.0,102.04,29300.0,90.85,90.9569,90.85,90.8857,29300.0
2014-09-18 14:30:00,102.04,102.07,101.99,101.99,8900.0,90.8857,90.9124,90.8411,90.8411,8900.0
2014-09-18 15:00:00,101.96,102.07,101.95,102.07,8000.0,90.8144,90.9124,90.8055,90.9124,8000.0
2014-09-18 15:30:00,102.05,102.12,102.02,102.1,17200.0,90.8946,90.9569,90.8679,90.9391,17200.0
2014-09-19 09:30:00,102.42,102.42,102.15,102.15,16200.0,91.2241,91.2241,90.9836,90.9836,16200.0
2014-09-19 10:00:00,102.17,102.19,101.98,101.98,16200.0,91.0015,91.0193,90.8322,90.8322,16200.0
2014-09-19 10:30:00,101.88,101.96,101.83,101.91,12800.0,90.7432,90.8144,90.6986,90.7699,12800.0
2014-09-19 11:00:00,101.85,101.99,101.85,101.88,5200.0,90.7164,90.8411,90.7164,90.7432,5200.0
2014-09-19 11:30:00,101.85,101.86,101.63,101.73,18500.0,90.7164,90.7253,90.5205,90.6096,18500.0
2014-09-19 12:00:00,101.67,101.67,101.41,101.47,5600.0,90.5561,90.5561,90.3245,90.378,5600.0
2014-09-19 12:30:00,101.43,101.47,101.28,101.39,11900.0,90.3423,90.378,90.2087,90.3067,11900.0
2014-09-19 13:00:00,101.35,101.42,101.24,101.42,12600.0,90.2711,90.3334,90.1731,90.3334,12600.0
2014-09-19 13:30:00,101.5,101.55,101.45,101.5,6900.0,90.4047,90.4492,90.3602,90.4047,6900.0
2014-09-19 14:00:00,101.53,101.69,101.48,101.69,6300.0,90.4314,90.5739,90.3869,90.5739,6300.0
2014-09-19 14:30:00,101.69,101.8,101.63,101.79,28100.0,90.5739,90.6719,90.5205,90.663,28100.0
2014-09-19 15:00:00,101.77,101.8,101.65,101.71,17800.0,90.6452,90.6719,90.5383,90.5917,17800.0
2014-09-19 15:30:00,101.66,101.8,101.66,101.67,11200.0,90.5472,90.6719,90.5472,90.5561,11200.0
2014-09-22 09:30:00,101.53,101.53,101.08,101.28,18700.0,90.4314,90.4314,90.0306,90.2087,18700.0
2014-09-22 10:00:00,101.23,101.41,100.95,101.0,59800.0,90.1642,90.3245,89.9148,89.9594,59800.0
2014-09-22 10:30:00,100.99,101.0,100.69,100.76,20000.0,89.9504,89.9594,89.6832,89.7456,20000.0
2014-09-22 11:00:00,100.74,100.82,100.62,100.8,11300.0,89.7278,89.799,89.6209,89.7812,11300.0
2014-09-22 11:30:00,100.81,100.81,100.54,100.57,26100.0,89.7901,89.7901,89.5496,89.5764,26100.0
2014-09-22 12:00:00,100.56,100.66,100.5,100.61,10400.0,89.5675,89.6565,89.514,89.612,10400.0
2014-09-22 12:30:00,100.61,100.73,100.54,100.71,15900.0,89.612,89.7189,89.5496,89.7011,15900.0
2014-09-22 13:00:00,100.67,100.7,100.53,100.66,8500.0,89.6654,89.6921,89.5407,89.6565,8500.0
2014-09-22 13:30:00,100.71,100.71,100.57,100.57,10000.0,89.7011,89.7011,89.5764,89.5764,10000.0
2014-09-22 14:00:00,100.56,100.65,100.46,100.48,14000.0,89.5675,89.6476,89.4784,89.4962,14000.0
2014-09-22 14:30:00,100.5,100.75,100.5,100.69,18600.0,89.514,89.7367,89.514,89.6832,18600.0
2014-09-22 15:00:00,100.7,100.78,100.59,100.73,6200.0,89.6921,89.7634,89.5942,89.7189,6200.0
2014-09-22 15:30:00,100.73,100.86,100.67,100.75,10500.0,89.7189,89.8347,89.6654,89.7367,10500.0
2014-09-23 09:30:00,100.46,100.87,100.38,100.85,25200.0,89.4784,89.8436,89.4071,89.8257,25200.0
2014-09-23 10:00:00,100.87,100.95,100.71,100.71,5900.0,89.8436,89.9148,89.7011,89.7011,5900.0
2014-09-23 10:30:00,100.66,100.76,100.55,100.62,9200.0,89.6565,89.7456,89.5585,89.6209,9200.0
2014-09-23 11:00:00,100.66,100.81,100.56,100.73,10000.0,89.6565,89.7901,89.5675,89.7189,10000.0
2014-09-23 11:30:00,100.74,100.87,100.72,100.84,38000.0,89.7278,89.8436,89.71,89.8168,38000.0
2014-09-23 12:00:00,100.82,100.85,100.74,100.76,5600.0,89.799,89.8257,89.7278,89.7456,5600.0
2014-09-23 12:30:00,100.75,100.83,100.68,100.72,22700.0,89.7367,89.8079,89.6743,89.71,22700.0
2014-09-23 13:00:00,100.68,100.71,100.5,100.64,24300.0,89.6743,89.7011,89.514,89.6387,24300.0
2014-09-23 13:30:00,100.63,100.76,100.51,100.51,15800.0,89.6298,89.7456,89.5229,89.5229,15800.0
2014-09-23 14:00:00,100.48,100.61,100.42,100.49,10300.0,89.4962,89.612,89.4428,89.5051,10300.0
2014-09-23 14:30:00,100.5,100.55,100.41,100.46,7400.0,89.514,89.5585,89.4338,89.4784,7400.0
2014-09-23 15:00:00,100.49,100.65,100.43,100.65,39900.0,89.5051,89.6476,89.4517,89.6476,39900.0
2014-09-23 15:30:00,100.63,100.75,100.47,100.47,12900.0,89.6298,89.7367,89.4873,89.4873,12900.0
2014-09-24 09:30:00,100.44,100.6,100.23,100.37,12300.0,89.4606,89.6031,89.2735,89.3982,12300.0
2014-09-24 10:00:00,100.4,100.42,100.09,100.29,7400.0,89.4249,89.4428,89.1488,89.327,7400.0
2014-09-24 10:30:00,100.35,100.51,100.29,100.4,10600.0,89.3804,89.5229,89.327,89.4249,10600.0
2014-09-24 11:00:00,100.39,100.89,100.37,100.86,20300.0,89.416,89.8614,89.3982,89.8347,20300.0
2014-09-24 11:30:00,100.92,100.97,100.81,100.89,24400.0,89.8881,89.9326,89.7901,89.8614,24400.0
2014-09-24 12:00:00,100.89,100.94,100.75,100.86,6500.0,89.8614,89.9059,89.7367,89.8347,6500.0
2014-09-24 12:30:00,100.85,100.89,100.77,100.79,2400.0,89.8257,89.8614,89.7545,89.7723,2400.0
2014-09-24 13:00:00,100.83,100.89,100.77,100.87,13800.0,89.8079,89.8614,89.7545,89.8436,13800.0
2014-09-24 13:30:00,100.9,101.08,100.9,101.02,13700.0,89.8703,90.0306,89.8703,89.9772,13700.0
2014-09-24 14:00:00,101.02,101.06,100.91,101.06,10600.0,89.9772,90.0128,89.8792,90.0128,10600.0
2014-09-24 14:30:00,101.05,101.07,100.94,101.05,26100.0,90.0039,90.0217,89.9059,90.0039,26100.0
2014-09-24 15:00:00,101.06,101.21,101.0,101.2,18400.0,90.0128,90.1464,89.9594,90.1375,18400.0
2014-09-24 15:30:00,101.18,101.2,101.08,101.18,18000.0,90.1197,90.1375,90.0306,90.1197,18000.0
2014-09-25 09:30:00,100.87,100.9,99.88,99.99,28800.0,89.8436,89.8703,88.9618,89.0598,28800.0
2014-09-25 10:00:00,99.99,100.05,99.42,99.62,19800.0,89.0598,89.1132,88.5521,88.7302,19800.0
2014-09-25 10:30:00,99.59,99.59,99.14,99.41,27400.0,88.7035,88.7035,88.3027,88.5432,27400.0
2014-09-25 11:00:00,99.42,99.42,99.15,99.36,20700.0,88.5521,88.5521,88.3116,88.4986,20700.0
2014-09-25 11:30:00,99.36,99.41,99.18,99.2,17600.0,88.4986,88.5432,88.3383,88.3561,17600.0
2014-09-25 12:00:00,99.22,99.36,99.03,99.05,20100.0,88.3739,88.4986,88.2047,88.2225,20100.0
2014-09-25 12:30:00,99.05,99.23,99.05,99.16,10500.0,88.2225,88.3828,88.2225,88.3205,10500.0
2014-09-25 13:00:00,99.16,99.37,99.08,99.31,12400.0,88.3205,88.5075,88.2492,88.4541,12400.0
2014-09-25 13:30:00,99.32,99.33,98.96,99.07,35300.0,88.463,88.4719,88.1424,88.2403,35300.0
2014-09-25 14:00:00,99.04,99.1,98.95,99.04,42700.0,88.2136,88.267,88.1334,88.2136,42700.0
2014-09-25 14:30:00,99.06,99.27,99.04,99.12,16800.0,88.2314,88.4185,88.2136,88.2849,16800.0
2014-09-25 15:00:00,99.17,99.2,99.01,99.02,16900.0,88.3294,88.3561,88.1869,88.1958,16900.0
2014-09-25 15:30:00,99.03,99.24,98.96,98.96,65800.0,88.2047,88.3917,88.1424,88.1424,65800.0
2014-09-26 09:30:00,99.19,99.44,99.19,99.25,11900.0,88.3472,88.5699,88.3472,88.4007,11900.0
2014-09-26 10:00:00,99.48,99.63,99.33,99.35,12500.0,88.6055,88.7391,88.4719,88.4897,12500.0
2014-09-26 10:30:00,99.36,99.52,99.27,99.46,9900.0,88.4986,88.6411,88.4185,88.5877,9900.0
2014-09-26 11:00:00,99.5,99.55,99.38,99.42,7500.0,88.6233,88.6679,88.5164,88.5521,7500.0
2014-09-26 11:30:00,99.38,99.38,99.3,99.37,5600.0,88.5164,88.5164,88.4452,88.5075,5600.0
2014-09-26 12:00:00,99.37,99.53,99.37,99.48,9100.0,88.5075,88.65,88.5075,88.6055,9100.0
2014-09-26 12:30:00,99.49,99.53,99.4,99.46,6700.0,88.6144,88.65,88.5343,88.5877,6700.0
2014-09-26 13:00:00,99.46,99.6,99.46,99.54,6800.0,88.5877,88.7124,88.5877,88.659,6800.0
2014-09-26 13:30:00,99.5,99.6,99.44,99.6,4900.0,88.6233,88.7124,88.5699,88.7124,4900.0
2014-09-26 14:00:00,99.68,100.02,99.68,99.97,11200.0,88.7836,89.0865,88.7836,89.0419,11200.0
2014-09-26 14:30:00,99.99,100.19,99.95,100.07,27200.0,89.0598,89.2379,89.0241,89.131,27200.0
2014-09-26 15:00:00,100.08,100.14,100.0,100.05,14300.0,89.1399,89.1934,89.0687,89.1132,14300.0
2014-09-26 15:30:00,100.08,100.1,99.94,100.09,22500.0,89.1399,89.1577,89.0152,89.1488,22500.0
2014-09-29 09:30:00,99.1,99.4,98.88,99.36,31000.0,88.267,88.5343,88.0711,88.4986,31000.0
2014-09-29 10:00:00,99.33,99.81,99.33,99.67,14900.0,88.4719,88.8994,88.4719,88.7747,14900.0
2014-09-29 10:30:00,99.69,99.91,99.63,99.85,10800.0,88.7926,88.9885,88.7391,88.9351,10800.0
2014-09-29 11:00:00,99.87,100.13,99.81,100.01,10600.0,88.9529,89.1845,88.8994,89.0776,10600.0
2014-09-29 11:30:00,100.01,100.05,99.9,100.04,10600.0,89.0776,89.1132,88.9796,89.1043,10600.0
2014-09-29 12:00:00,100.04,100.06,99.7,99.76,31600.0,89.1043,89.1221,88.8015,88.8549,31600.0
2014-09-29 12:30:00,99.74,99.88,99.65,99.84,23000.0,88.8371,88.9618,88.7569,88.9262,23000.0
2014-09-29 13:00:00,99.87,99.95,99.75,99.91,33900.0,88.9529,89.0241,88.846,88.9885,33900.0
2014-09-29 13:30:00,99.92,100.0,99.8,99.89,38600.0,88.9974,89.0687,88.8905,88.9707,38600.0
2014-09-29 14:00:00,99.89,99.98,99.6,99.62,34100.0,88.9707,89.0509,88.7124,88.7302,34100.0
2014-09-29 14:30:00,99.65,99.88,99.62,99.86,34500.0,88.7569,88.9618,88.7302,88.944,34500.0
2014-09-29 15:00:00,99.89,100.15,99.84,100.11,22500.0,88.9707,89.2023,88.9262,89.1666,22500.0
2014-09-29 15:30:00,100.11,100.15,99.93,99.99,50400.0,89.1666,89.2023,89.0063,89.0598,50400.0
2014-09-30 09:30:00,100.26,100.49,99.84,100.04,24100.0,89.3002,89.5051,88.9262,89.1043,24100.0
2014-09-30 10:00:00,99.87,100.13,99.77,100.04,39300.0,88.9529,89.1845,88.8638,89.1043,39300.0
2014-09-30 10:30:00,100.05,100.46,100.04,100.38,24600.0,89.1132,89.4784,89.1043,89.4071,24600.0
2014-09-30 11:00:00,100.35,100.62,100.35,100.62,20500.0,89.3804,89.6209,89.3804,89.6209,20500.0
2014-09-30 11:30:00,100.6,100.6,100.39,100.42,13900.0,89.6031,89.6031,89.416,89.4428,13900.0
2014-09-30 12:00:00,100.41,100.49,100.22,100.22,4400.0,89.4338,89.5051,89.2646,89.2646,4400.0
2014-09-30 12:30:00,100.23,100.27,100.08,100.16,10800.0,89.2735,89.3092,89.1399,89.2112,10800.0
2014-09-30 13:00:00,100.22,100.37,100.17,100.17,21200.0,89.2646,89.3982,89.2201,89.2201,21200.0
2014-09-30 13:30:00,100.15,100.19,99.89,100.01,19600.0,89.2023,89.2379,88.9707,89.0776,19600.0
2014-09-30 14:00:00,100.01,100.03,99.85,99.99,662200.0,89.0776,89.0954,88.9351,89.0598,662200.0
2014-09-30 14:30:00,100.08,100.16,100.02,100.11,5500.0,89.1399,89.2112,89.0865,89.1666,5500.0
2014-09-30 15:00:00,100.08,100.29,99.99,100.22,12500.0,89.1399,89.327,89.0598,89.2646,12500.0
2014-09-30 15:30:00,100.24,100.36,100.1,100.11,10200.0,89.2824,89.3893,89.1577,89.1666,10200.0
2014-10-01 09:30:00,99.91,99.95,99.23,99.26,17100.0,88.9885,89.0241,88.3828,88.4096,17100.0
2014-10-01 10:00:00,99.22,99.27,98.92,99.14,16400.0,88.3739,88.4185,88.1067,88.3027,16400.0
2014-10-01 10:30:00,99.11,99.12,98.81,99.12,16200.0,88.276,88.2849,88.0087,88.2849,16200.0
2014-10-01 11:00:00,99.2,99.39,99.08,99.11,11900.0,88.3561,88.5253,88.2492,88.276,11900.0
2014-10-01 11:30:00,99.13,99.14,98.92,99.05,16200.0,88.2938,88.3027,88.1067,88.2225,16200.0
2014-10-01 12:00:00,98.98,99.02,98.89,98.99,19400.0,88.1602,88.1958,88.08,88.1691,19400.0
2014-10-01 12:30:00,99.02,99.02,98.65,98.76,76700.0,88.1958,88.1958,87.8662,87.9642,76700.0
2014-10-01 13:00:00,98.76,98.82,98.61,98.73,18800.0,87.9642,88.0177,87.8306,87.9375,18800.0
2014-10-01 13:30:00,98.71,98.71,98.3,98.3,15000.0,87.9197,87.9197,87.5545,87.5545,15000.0
2014-10-01 14:00:00,98.29,98.59,98.27,98.51,15900.0,87.5456,87.8128,87.5278,87.7415,15900.0
2014-10-01 14:30:00,98.53,98.54,98.28,98.28,258200.0,87.7594,87.7683,87.5367,87.5367,258200.0
2014-10-01 15:00:00,98.32,98.37,98.15,98.33,32500.0,87.5723,87.6168,87.4209,87.5812,32500.0
2014-10-01 15:30:00,98.35,98.61,98.34,98.43,26400.0,87.599,87.8306,87.5901,87.6703,26400.0
2014-10-02 09:30:00,98.38,98.65,98.26,98.56,12400.0,87.6258,87.8662,87.5189,87.7861,12400.0
2014-10-02 10:00:00,98.47,98.5,98.2,98.23,37500.0,87.7059,87.7326,87.4654,87.4922,37500.0
2014-10-02 10:30:00,98.17,98.18,97.72,97.72,65700.0,87.4387,87.4476,87.0379,87.0379,65700.0
2014-10-02 11:00:00,97.74,97.97,97.71,97.81,41400.0,87.0557,87.2606,87.029,87.1181,41400.0
2014-10-02 11:30:00,97.88,97.88,97.22,97.6,33800.0,87.1804,87.1804,86.5926,86.931,33800.0
2014-10-02 12:00:00,97.61,97.84,97.6,97.78,14300.0,86.9399,87.1448,86.931,87.0913,14300.0
2014-10-02 12:30:00,97.84,98.23,97.68,98.22,23200.0,87.1448,87.4922,87.0023,87.4832,23200.0
2014-10-02 13:00:00,98.26,98.55,98.15,98.49,25700.0,87.5189,87.7772,87.4209,87.7237,25700.0
2014-10-02 13:30:00,98.54,98.61,98.36,98.43,24000.0,87.7683,87.8306,87.6079,87.6703,24000.0
2014-10-02 14:00:00,98.45,98.75,98.45,98.63,12100.0,87.6881,87.9553,87.6881,87.8484,12100.0
2014-10-02 14:30:00,98.67,98.83,98.54,98.77,14700.0,87.8841,88.0266,87.7683,87.9731,14700.0
2014-10-02 15:00:00,98.72,98.77,98.54,98.62,21500.0,87.9286,87.9731,87.7683,87.8395,21500.0
2014-10-02 15:30:00,98.59,98.69,98.49,98.5,13600.0,87.8128,87.9019,87.7237,87.7326,13600.0
2014-10-03 09:30:00,99.05,99.35,98.77,99.34,82900.0,88.2225,88.4897,87.9731,88.4808,82900.0
2014-10-03 10:00:00,99.34,99.6,99.32,99.38,11400.0,88.4808,88.7124,88.463,88.5164,11400.0
2014-10-03 10:30:00,99.37,99.51,99.31,99.46,6100.0,88.5075,88.6322,88.4541,88.5877,6100.0
2014-10-03 11:00:00,99.51,99.54,99.27,99.44,12000.0,88.6322,88.659,88.4185,88.5699,12000.0
2014-10-03 11:30:00,99.44,99.44,99.18,99.24,4900.0,88.5699,88.5699,88.3383,88.3917,4900.0
2014-10-03 12:00:00,99.23,99.42,99.22,99.42,10500.0,88.3828,88.5521,88.3739,88.5521,10500.0
2014-10-03 12:30:00,99.47,99.57,99.42,99.5,10300.0,88.5966,88.6857,88.5521,88.6233,10300.0
2014-10-03 13:00:00,99.53,99.53,99.4,99.47,7800.0,88.65,88.65,88.5343,88.5966,7800.0
2014-10-03 13:30:00,99.46,99.5,99.36,99.5,8600.0,88.5877,88.6233,88.4986,88.6233,8600.0
2014-10-03 14:00:00,99.5,99.66,99.5,99.61,48400.0,88.6233,88.7658,88.6233,88.7213,48400.0
2014-10-03 14:30:00,99.61,99.63,99.57,99.6,21600.0,88.7213,88.7391,88.6857,88.7124,21600.0
2014-10-03 15:00:00,99.57,99.66,99.52,99.56,33900.0,88.6857,88.7658,88.6411,88.6768,33900.0
2014-10-03 15:30:00,99.57,99.57,99.33,99.33,41500.0,88.6857,88.6857,88.4719,88.4719,41500.0
2014-10-06 09:30:00,99.82,99.98,99.63,99.87,23800.0,88.9083,89.0509,88.7391,88.9529,23800.0
2014-10-06 10:00:00,99.94,99.94,99.48,99.55,21500.0,89.0152,89.0152,88.6055,88.6679,21500.0
2014-10-06 10:30:00,99.59,99.83,99.28,99.31,95100.0,88.7035,88.9172,88.4274,88.4541,95100.0
2014-10-06 11:00:00,99.4,99.52,99.25,99.25,29000.0,88.5343,88.6411,88.4007,88.4007,29000.0
2014-10-06 11:30:00,99.33,99.41,98.94,99.13,25400.0,88.4719,88.5432,88.1245,88.2938,25400.0
2014-10-06 12:00:00,99.16,99.34,99.16,99.27,9700.0,88.3205,88.4808,88.3205,88.4185,9700.0
2014-10-06 12:30:00,99.25,99.25,99.0,99.02,22200.0,88.4007,88.4007,88.178,88.1958,22200.0
2014-10-06 13:00:00,99.08,99.41,99.05,99.38,28100.0,88.2492,88.5432,88.2225,88.5164,28100.0
2014-10-06 13:30:00,99.45,99.45,99.23,99.31,28100.0,88.5788,88.5788,88.3828,88.4541,28100.0
2014-10-06 14:00:00,99.35,99.54,99.22,99.43,20400.0,88.4897,88.659,88.3739,88.561,20400.0
2014-10-06 14:30:00,99.44,99.49,99.36,99.4,24800.0,88.5699,88.6144,88.4986,88.5343,24800.0
2014-10-06 15:00:00,99.38,99.4,99.16,99.33,21000.0,88.5164,88.5343,88.3205,88.4719,21000.0
2014-10-06 15:30:00,99.3,99.32,99.12,99.16,36800.0,88.4452,88.463,88.2849,88.3205,36800.0
2014-10-07 09:30:00,98.76,98.76,98.35,98.46,17700.0,87.9642,87.9642,87.599,87.697,17700.0
2014-10-07 10:00:00,98.5,98.79,98.5,98.79,23200.0,87.7326,87.9909,87.7326,87.9909,23200.0
2014-10-07 10:30:00,98.9,98.98,98.57,98.58,29900.0,88.0889,88.1602,87.795,87.8039,29900.0
2014-10-07 11:00:00,98.5,98.54,98.34,98.35,11100.0,87.7326,87.7683,87.5901,87.599,11100.0
2014-10-07 11:30:00,98.35,98.59,98.3,98.55,14000.0,87.599,87.8128,87.5545,87.7772,14000.0
2014-10-07 12:00:00,98.56,98.75,98.5,98.66,21700.0,87.7861,87.9553,87.7326,87.8751,21700.0
2014-10-07 12:30:00,98.65,98.65,98.37,98.38,11600.0,87.8662,87.8662,87.6168,87.6258,11600.0
2014-10-07 13:00:00,98.36,98.49,98.26,98.49,11800.0,87.6079,87.7237,87.5189,87.7237,11800.0
2014-10-07 13:30:00,98.42,98.44,98.27,98.43,9700.0,87.6614,87.6792,87.5278,87.6703,9700.0
2014-10-07 14:00:00,98.35,98.36,98.08,98.08,12600.0,87.599,87.6079,87.3585,87.3585,12600.0
2014-10-07 14:30:00,97.98,98.1,97.96,98.01,36600.0,87.2695,87.3764,87.2517,87.2962,36600.0
2014-10-07 15:00:00,98.01,98.05,97.62,97.79,27000.0,87.2962,87.3318,86.9488,87.1002,27000.0
2014-10-07 15:30:00,97.84,97.94,97.52,97.53,28600.0,87.1448,87.2339,86.8598,86.8687,28600.0
2014-10-08 09:30:00,97.54,97.83,97.3,97.31,30900.0,86.8776,87.1359,86.6638,86.6727,30900.0
2014-10-08 10:00:00,97.33,97.61,97.19,97.49,26700.0,86.6905,86.9399,86.5658,86.833,26700.0
2014-10-08 10:30:00,97.5,97.52,96.97,97.01,39900.0,86.8419,86.8598,86.3699,86.4055,39900.0
2014-10-08 11:00:00,97.0,97.5,96.79,97.5,17800.0,86.3966,86.8419,86.2096,86.8419,17800.0
2014-10-08 11:30:00,97.45,97.53,97.29,97.5,16800.0,86.7974,86.8687,86.6549,86.8419,16800.0
2014-10-08 12:00:00,97.53,97.63,97.45,97.49,15800.0,86.8687,86.9577,86.7974,86.833,15800.0
2014-10-08 12:30:00,97.45,97.64,97.43,97.55,22200.0,86.7974,86.9666,86.7796,86.8865,22200.0
2014-10-08 13:00:00,97.55,97.73,97.52,97.59,23100.0,86.8865,87.0468,86.8598,86.9221,23100.0
2014-10-08 13:30:00,97.61,98.0,97.61,98.0,11200.0,86.9399,87.2873,86.9399,87.2873,11200.0
2014-10-08 14:00:00,98.0,98.83,98.0,98.75,40100.0,87.2873,88.0266,87.2873,87.9553,40100.0
2014-10-08 14:30:00,98.81,99.02,98.74,98.9,29700.0,88.0087,88.1958,87.9464,88.0889,29700.0
2014-10-08 15:00:00,98.93,99.47,98.93,99.46,21500.0,88.1156,88.5966,88.1156,88.5877,21500.0
2014-10-08 15:30:00,99.37,99.51,99.31,99.37,26200.0,88.5075,88.6322,88.4541,88.5075,26200.0
2014-10-09 09:30:00,99.22,99.39,98.87,98.96,21500.0,88.3739,88.5253,88.0622,88.1424,21500.0
2014-10-09 10:00:00,99.0,99.11,98.82,99.07,7100.0,88.178,88.276,88.0177,88.2403,7100.0
2014-10-09 10:30:00,98.96,99.08,98.71,99.05,14400.0,88.1424,88.2492,87.9197,88.2225,14400.0
2014-10-09 11:00:00,99.06,99.34,98.92,99.19,26100.0,88.2314,88.4808,88.1067,88.3472,26100.0
2014-10-09 11:30:00,99.21,99.22,98.24,98.38,50500.0,88.365,88.3739,87.5011,87.6258,50500.0
2014-10-09 12:00:00,98.37,98.46,97.94,97.98,41300.0,87.6168,87.697,87.2339,87.2695,41300.0
2014-10-09 12:30:00,97.97,98.14,97.88,98.1,30400.0,87.2606,87.412,87.1804,87.3764,30400.0
2014-10-09 13:00:00,98.09,98.09,97.62,97.93,33000.0,87.3675,87.3675,86.9488,87.2249,33000.0
2014-10-09 13:30:00,97.88,98.23,97.79,97.93,41700.0,87.1804,87.4922,87.1002,87.2249,41700.0
2014-10-09 14:00:00,97.88,97.88,97.59,97.65,75900.0,87.1804,87.1804,86.9221,86.9756,75900.0
2014-10-09 14:30:00,97.62,97.95,97.55,97.7,26500.0,86.9488,87.2428,86.8865,87.0201,26500.0
2014-10-09 15:00:00,97.67,97.95,97.59,97.88,34400.0,86.9934,87.2428,86.9221,87.1804,34400.0
2014-10-09 15:30:00,97.85,98.16,97.63,97.64,22400.0,87.1537,87.4298,86.9577,86.9666,22400.0
2014-10-10 09:30:00,97.12,97.32,96.42,96.75,147000.0,86.5035,86.6816,85.88,86.1739,147000.0
2014-10-10 10:00:00,96.73,96.73,95.53,95.6,46500.0,86.1561,86.1561,85.0873,85.1496,46500.0
2014-10-10 10:30:00,95.53,96.11,95.38,95.91,30000.0,85.0873,85.6039,84.9537,85.4258,30000.0
2014-10-10 11:00:00,96.02,96.15,95.74,95.89,42300.0,85.5237,85.6395,85.2743,85.4079,42300.0
2014-10-10 11:30:00,95.84,96.16,95.69,96.05,51500.0,85.3634,85.6484,85.2298,85.5505,51500.0
2014-10-10 12:00:00,95.98,96.42,95.98,96.27,40000.0,85.4881,85.88,85.4881,85.7464,40000.0
2014-10-10 12:30:00,96.31,96.59,96.17,96.25,26000.0,85.782,86.0314,85.6573,85.7286,26000.0
2014-10-10 13:00:00,96.24,96.26,95.81,95.85,28000.0,85.7197,85.7375,85.3367,85.3723,28000.0
2014-10-10 13:30:00,95.84,96.13,95.79,95.95,38600.0,85.3634,85.6217,85.3189,85.4614,38600.0
2014-10-10 14:00:00,95.97,96.08,95.76,95.84,27800.0,85.4792,85.5772,85.2922,85.3634,27800.0
2014-10-10 14:30:00,95.83,95.84,95.52,95.62,21000.0,85.3545,85.3634,85.0784,85.1675,21000.0
2014-10-10 15:00:00,95.6,95.6,95.05,95.07,33000.0,85.1496,85.1496,84.6598,84.6776,33000.0
2014-10-10 15:30:00,95.14,95.14,94.71,94.71,84900.0,84.7399,84.7399,84.3569,84.3569,84900.0
2014-10-13 09:30:00,94.55,95.02,94.06,94.39,59400.0,84.2144,84.633,83.778,84.0719,59400.0
2014-10-13 10:00:00,94.42,94.57,93.97,93.98,30600.0,84.0986,84.2322,83.6978,83.7067,30600.0
2014-10-13 10:30:00,93.95,94.42,93.67,94.34,56700.0,83.68,84.0986,83.4306,84.0274,56700.0
2014-10-13 11:00:00,94.34,94.75,94.26,94.41,16000.0,84.0274,84.3926,83.9561,84.0897,16000.0
2014-10-13 11:30:00,94.41,95.11,94.41,94.87,45300.0,84.0897,84.7132,84.0897,84.4994,45300.0
2014-10-13 12:00:00,94.9,95.24,94.7,95.24,11700.0,84.5262,84.829,84.348,84.829,11700.0
2014-10-13 12:30:00,95.25,95.49,95.2,95.24,18500.0,84.8379,85.0517,84.7934,84.829,18500.0
2014-10-13 13:00:00,95.26,95.39,94.82,95.14,12500.0,84.8468,84.9626,84.4549,84.7399,12500.0
2014-10-13 13:30:00,95.24,95.34,94.77,94.85,16500.0,84.829,84.9181,84.4104,84.4816,16500.0
2014-10-13 14:00:00,94.89,95.15,94.73,95.02,32800.0,84.5173,84.7488,84.3747,84.633,32800.0
2014-10-13 14:30:00,95.03,95.03,94.56,94.58,28500.0,84.642,84.642,84.2233,84.2411,28500.0
2014-10-13 15:00:00,94.62,94.67,94.34,94.37,25900.0,84.2768,84.3213,84.0274,84.0541,25900.0
2014-10-13 15:30:00,94.35,94.35,93.52,93.54,49600.0,84.0363,84.0363,83.297,83.3148,49600.0
2014-10-14 09:30:00,94.22,94.59,93.87,94.0,155000.0,83.9205,84.2501,83.6088,83.7245,155000.0
2014-10-14 10:00:00,94.0,94.29,93.75,93.91,38200.0,83.7245,83.9828,83.5019,83.6444,38200.0
2014-10-14 10:30:00,93.97,94.63,93.84,94.36,24200.0,83.6978,84.2857,83.582,84.0452,24200.0
2014-10-14 11:00:00,94.42,94.82,94.35,94.54,17400.0,84.0986,84.4549,84.0363,84.2055,17400.0
2014-10-14 11:30:00,94.5,95.01,94.48,94.81,24500.0,84.1699,84.6241,84.1521,84.446,24500.0
2014-10-14 12:00:00,94.94,95.07,94.63,94.75,32700.0,84.5618,84.6776,84.2857,84.3926,32700.0
2014-10-14 12:30:00,94.69,94.71,94.53,94.63,14500.0,84.3391,84.3569,84.1966,84.2857,14500.0
2014-10-14 13:00:00,94.65,94.86,94.46,94.46,78800.0,84.3035,84.4905,84.1343,84.1343,78800.0
2014-10-14 13:30:00,94.51,94.58,94.21,94.47,49100.0,84.1788,84.2411,83.9116,84.1432,49100.0
2014-10-14 14:00:00,94.47,94.65,94.08,94.1,49500.0,84.1432,84.3035,83.7958,83.8136,49500.0
2014-10-14 14:30:00,94.11,94.41,93.98,94.12,65700.0,83.8225,84.0897,83.7067,83.8314,65700.0
2014-10-14 15:00:00,94.18,94.26,93.64,93.94,42000.0,83.8849,83.9561,83.4039,83.6711,42000.0
2014-10-14 15:30:00,93.91,94.33,93.69,93.88,77900.0,83.6444,84.0185,83.4484,83.6177,77900.0
2014-10-15 09:30:00,92.61,93.31,92.03,93.04,103400.0,82.4865,83.11,81.9699,82.8695,103400.0
2014-10-15 10:00:00,93.0,93.58,93.0,93.01,11800.0,82.8339,83.3505,82.8339,82.8428,11800.0
2014-10-15 10:30:00,93.03,93.2,92.76,92.92,14700.0,82.8606,83.012,82.6201,82.7626,14700.0
2014-10-15 11:00:00,92.97,93.37,92.73,92.77,13200.0,82.8071,83.1634,82.5934,82.629,13200.0
2014-10-15 11:30:00,92.66,92.78,92.35,92.7,30100.0,82.531,82.6379,82.2549,82.5667,30100.0
2014-10-15 12:00:00,92.63,92.68,92.21,92.31,47500.0,82.5043,82.5488,82.1302,82.2193,47500.0
2014-10-15 12:30:00,92.23,92.35,91.65,91.94,43400.0,82.148,82.2549,81.6314,81.8897,43400.0
2014-10-15 13:00:00,91.9,92.23,91.33,91.38,81100.0,81.8541,82.148,81.3464,81.3909,81100.0
2014-10-15 13:30:00,91.42,92.09,91.33,91.75,40600.0,81.4266,82.0233,81.3464,81.7205,40600.0
2014-10-15 14:00:00,91.7,92.37,91.48,92.07,31700.0,81.676,82.2727,81.48,82.0055,31700.0
2014-10-15 14:30:00,92.11,92.65,92.11,92.49,25800.0,82.0411,82.5221,82.0411,82.3796,25800.0
2014-10-15 15:00:00,92.51,93.19,92.49,93.19,30800.0,82.3974,83.0031,82.3796,83.0031,30800.0
2014-10-15 15:30:00,93.4,93.89,93.27,93.51,31600.0,83.1901,83.6266,83.0743,83.2881,31600.0
2014-10-16 09:30:00,91.8,92.85,91.62,92.77,56900.0,81.765,82.7003,81.6047,82.629,56900.0
2014-10-16 10:00:00,92.73,93.06,91.96,92.6,36600.0,82.5934,82.8873,81.9075,82.4776,36600.0
2014-10-16 10:30:00,92.63,93.26,92.53,92.92,71900.0,82.5043,83.0654,82.4152,82.7626,71900.0
2014-10-16 11:00:00,92.93,93.28,92.67,93.24,18600.0,82.7715,83.0833,82.5399,83.0476,18600.0
2014-10-16 11:30:00,93.28,93.5,92.74,92.84,17800.0,83.0833,83.2792,82.6023,82.6913,17800.0
2014-10-16 12:00:00,92.84,93.08,92.65,92.84,15300.0,82.6913,82.9051,82.5221,82.6913,15300.0
2014-10-16 12:30:00,92.84,93.15,92.62,93.15,20200.0,82.6913,82.9675,82.4954,82.9675,20200.0
2014-10-16 13:00:00,93.21,93.62,93.21,93.43,35500.0,83.0209,83.3861,83.0209,83.2169,35500.0
2014-10-16 13:30:00,93.42,93.72,93.21,93.25,24900.0,83.2079,83.4752,83.0209,83.0565,24900.0
2014-10-16 14:00:00,93.24,93.43,93.07,93.3,28800.0,83.0476,83.2169,82.8962,83.1011,28800.0
2014-10-16 14:30:00,93.31,93.4,92.88,92.94,20500.0,83.11,83.1901,82.727,82.7804,20500.0
2014-10-16 15:00:00,92.93,93.31,92.75,93.25,37800.0,82.7715,83.11,82.6112,83.0565,37800.0
2014-10-16 15:30:00,93.27,93.42,93.03,93.06,25700.0,83.0743,83.2079,82.8606,82.8873,25700.0
2014-10-17 09:30:00,94.2,94.39,93.73,94.12,67700.0,83.9027,84.0719,83.4841,83.8314,67700.0
2014-10-17 10:00:00,94.11,94.5,94.02,94.5,16500.0,83.8225,84.1699,83.7424,84.1699,16500.0
2014-10-17 10:30:00,94.49,94.49,94.26,94.49,12200.0,84.161,84.161,83.9561,84.161,12200.0
2014-10-17 11:00:00,94.42,94.75,94.42,94.74,18100.0,84.0986,84.3926,84.0986,84.3837,18100.0
2014-10-17 11:30:00,94.65,94.95,94.65,94.74,23500.0,84.3035,84.5707,84.3035,84.3837,23500.0
2014-10-17 12:00:00,94.7,94.79,94.46,94.55,14800.0,84.348,84.4282,84.1343,84.2144,14800.0
2014-10-17 12:30:00,94.58,94.66,94.4,94.49,20100.0,84.2411,84.3124,84.0808,84.161,20100.0
2014-10-17 13:00:00,94.52,94.55,94.17,94.2,18100.0,84.1877,84.2144,83.876,83.9027,18100.0
2014-10-17 13:30:00,94.16,94.39,94.1,94.16,24600.0,83.8671,84.0719,83.8136,83.8671,24600.0
2014-10-17 14:00:00,94.17,94.17,93.85,93.96,24800.0,83.876,83.876,83.5909,83.6889,24800.0
2014-10-17 14:30:00,94.0,94.26,93.94,94.19,18300.0,83.7245,83.9561,83.6711,83.8938,18300.0
2014-10-17 15:00:00,94.2,94.35,93.87,94.3,55200.0,83.9027,84.0363,83.6088,83.9918,55200.0
2014-10-17 15:30:00,94.29,94.47,94.15,94.15,31600.0,83.9828,84.1432,83.8581,83.8581,31600.0
2014-10-20 09:30:00,93.56,94.08,93.22,93.95,57600.0,83.3326,83.7958,83.0298,83.68,57600.0
2014-10-20 10:00:00,93.97,94.33,93.83,94.24,65700.0,83.6978,84.0185,83.5731,83.9383,65700.0
2014-10-20 10:30:00,94.25,94.37,94.09,94.26,72300.0,83.9472,84.0541,83.8047,83.9561,72300.0
2014-10-20 11:00:00,94.26,94.37,94.09,94.35,42500.0,83.9561,84.0541,83.8047,84.0363,42500.0
2014-10-20 11:30:00,94.3,94.39,94.21,94.32,124500.0,83.9918,84.0719,83.9116,84.0096,124500.0
2014-10-20 12:00:00,94.32,94.5,94.31,94.35,58500.0,84.0096,84.1699,84.0007,84.0363,58500.0
2014-10-20 12:30:00,94.36,94.4,94.24,94.27,88600.0,84.0452,84.0808,83.9383,83.965,88600.0
2014-10-20 13:00:00,94.25,94.49,94.19,94.45,47200.0,83.9472,84.161,83.8938,84.1254,47200.0
2014-10-20 13:30:00,94.43,94.49,94.33,94.36,97800.0,84.1075,84.161,84.0185,84.0452,97800.0
2014-10-20 14:00:00,94.33,94.55,94.32,94.48,69900.0,84.0185,84.2144,84.0096,84.1521,69900.0
2014-10-20 14:30:00,94.5,94.58,94.46,94.57,21200.0,84.1699,84.2411,84.1343,84.2322,21200.0
2014-10-20 15:00:00,94.59,94.77,94.58,94.66,82000.0,84.2501,84.4104,84.2411,84.3124,82000.0
2014-10-20 15:30:00,94.64,94.87,94.64,94.81,230200.0,84.2946,84.4994,84.2946,84.446,230200.0
2014-10-21 09:30:00,95.87,95.97,95.61,95.83,75200.0,85.3901,85.4792,85.1586,85.3545,75200.0
2014-10-21 10:00:00,95.84,96.02,95.69,95.98,44300.0,85.3634,85.5237,85.2298,85.4881,44300.0
2014-10-21 10:30:00,96.0,96.2,95.99,96.12,35800.0,85.5059,85.6841,85.497,85.6128,35800.0
2014-10-21 11:00:00,96.13,96.22,96.07,96.21,14900.0,85.6217,85.7019,85.5683,85.693,14900.0
2014-10-21 11:30:00,96.2,96.34,96.16,96.2,107400.0,85.6841,85.8088,85.6484,85.6841,107400.0
2014-10-21 12:00:00,96.2,96.31,96.19,96.28,24000.0,85.6841,85.782,85.6752,85.7553,24000.0
2014-10-21 12:30:00,96.28,96.28,96.19,96.24,9000.0,85.7553,85.7553,85.6752,85.7197,9000.0
2014-10-21 13:00:00,96.22,96.32,96.2,96.28,13900.0,85.7019,85.7909,85.6841,85.7553,13900.0
2014-10-21 13:30:00,96.31,96.56,96.31,96.51,40400.0,85.782,86.0047,85.782,85.9602,40400.0
2014-10-21 14:00:00,96.48,96.64,96.48,96.62,40000.0,85.9334,86.076,85.9334,86.0581,40000.0
2014-10-21 14:30:00,96.65,96.76,96.59,96.69,24900.0,86.0849,86.1828,86.0314,86.1205,24900.0
2014-10-21 15:00:00,96.66,96.89,96.65,96.89,32100.0,86.0938,86.2986,86.0849,86.2986,32100.0
2014-10-21 15:30:00,96.81,96.86,96.7,96.84,46500.0,86.2274,86.2719,86.1294,86.2541,46500.0
2014-10-22 09:30:00,97.0,97.35,96.86,97.29,51200.0,86.3966,86.7083,86.2719,86.6549,51200.0
2014-10-22 10:00:00,97.29,97.29,96.95,97.24,14200.0,86.6549,86.6549,86.3521,86.6104,14200.0
2014-10-22 10:30:00,97.2,97.24,97.09,97.18,22500.0,86.5747,86.6104,86.4768,86.5569,22500.0
2014-10-22 11:00:00,97.18,97.36,97.13,97.25,107700.0,86.5569,86.7173,86.5124,86.6193,107700.0
2014-10-22 11:30:00,97.25,97.34,97.1,97.11,16800.0,86.6193,86.6994,86.4857,86.4946,16800.0
2014-10-22 12:00:00,97.12,97.14,96.79,96.91,18100.0,86.5035,86.5213,86.2096,86.3164,18100.0
2014-10-22 12:30:00,96.9,96.9,96.47,96.77,8800.0,86.3075,86.3075,85.9245,86.1917,8800.0
2014-10-22 13:00:00,96.76,96.85,96.63,96.63,10100.0,86.1828,86.263,86.0671,86.0671,10100.0
2014-10-22 13:30:00,96.64,96.76,96.55,96.6,19200.0,86.076,86.1828,85.9958,86.0403,19200.0
2014-10-22 14:00:00,96.58,96.68,96.47,96.55,15300.0,86.0225,86.1116,85.9245,85.9958,15300.0
2014-10-22 14:30:00,96.54,96.66,96.36,96.63,35500.0,85.9869,86.0938,85.8266,86.0671,35500.0
2014-10-22 15:00:00,96.73,96.73,96.44,96.49,38300.0,86.1561,86.1561,85.8978,85.9424,38300.0
2014-10-22 15:30:00,96.45,96.46,96.1,96.13,23000.0,85.9067,85.9156,85.595,85.6217,23000.0
2014-10-23 09:30:00,97.15,97.23,97.0,97.13,55900.0,86.5302,86.6015,86.3966,86.5124,55900.0
2014-10-23 10:00:00,97.15,97.7,97.15,97.54,23300.0,86.5302,87.0201,86.5302,86.8776,23300.0
2014-10-23 10:30:00,97.56,97.79,97.52,97.74,29600.0,86.8954,87.1002,86.8598,87.0557,29600.0
2014-10-23 11:00:00,97.68,97.8,97.68,97.71,19200.0,87.0023,87.1092,87.0023,87.029,19200.0
2014-10-23 11:30:00,97.71,97.79,97.67,97.69,12600.0,87.029,87.1002,86.9934,87.0112,12600.0
2014-10-23 12:00:00,97.71,97.84,97.71,97.84,16300.0,87.029,87.1448,87.029,87.1448,16300.0
2014-10-23 12:30:00,97.87,97.87,97.73,97.76,20600.0,87.1715,87.1715,87.0468,87.0735,20600.0
2014-10-23 13:00:00,97.74,97.86,97.72,97.85,24300.0,87.0557,87.1626,87.0379,87.1537,24300.0
2014-10-23 13:30:00,97.87,97.97,97.86,97.94,7500.0,87.1715,87.2606,87.1626,87.2339,7500.0
2014-10-23 14:00:00,97.96,98.22,97.95,98.2,20200.0,87.2517,87.4832,87.2428,87.4654,20200.0
2014-10-23 14:30:00,98.19,98.19,97.64,97.81,27400.0,87.4565,87.4565,86.9666,87.1181,27400.0
2014-10-23 15:00:00,97.8,97.81,97.59,97.62,32200.0,87.1092,87.1181,86.9221,86.9488,32200.0
2014-10-23 15:30:00,97.62,97.85,97.62,97.69,30500.0,86.9488,87.1537,86.9488,87.0112,30500.0
2014-10-24 09:30:00,98.13,98.27,97.79,97.79,25100.0,87.4031,87.5278,87.1002,87.1002,25100.0
2014-10-24 10:00:00,97.79,97.96,97.54,97.87,11900.0,87.1002,87.2517,86.8776,87.1715,11900.0
2014-10-24 10:30:00,97.86,98.09,97.86,98.02,35500.0,87.1626,87.3675,87.1626,87.3051,35500.0
2014-10-24 11:00:00,98.06,98.09,97.91,97.95,21400.0,87.3407,87.3675,87.2071,87.2428,21400.0
2014-10-24 11:30:00,97.97,98.17,97.95,98.14,12500.0,87.2606,87.4387,87.2428,87.412,12500.0
2014-10-24 12:00:00,98.15,98.27,98.09,98.14,20700.0,87.4209,87.5278,87.3675,87.412,20700.0
2014-10-24 12:30:00,98.14,98.16,98.0,98.05,30500.0,87.412,87.4298,87.2873,87.3318,30500.0
2014-10-24 13:00:00,98.08,98.09,97.92,98.01,25200.0,87.3585,87.3675,87.216,87.2962,25200.0
2014-10-24 13:30:00,98.03,98.24,98.01,98.2,20900.0,87.314,87.5011,87.2962,87.4654,20900.0
2014-10-24 14:00:00,98.21,98.31,98.17,98.27,18300.0,87.4743,87.5634,87.4387,87.5278,18300.0
2014-10-24 14:30:00,98.29,98.29,98.19,98.26,20100.0,87.5456,87.5456,87.4565,87.5189,20100.0
2014-10-24 15:00:00,98.26,98.36,98.22,98.26,18300.0,87.5189,87.6079,87.4832,87.5189,18300.0
2014-10-24 15:30:00,98.27,98.54,98.24,98.44,20100.0,87.5278,87.7683,87.5011,87.6792,20100.0
2014-10-27 09:30:00,98.2,98.48,97.97,98.04,23800.0,87.4654,87.7148,87.2606,87.3229,23800.0
2014-10-27 10:00:00,97.99,98.32,97.9,98.22,13900.0,87.2784,87.5723,87.1982,87.4832,13900.0
2014-10-27 10:30:00,98.25,98.49,98.16,98.41,6500.0,87.51,87.7237,87.4298,87.6525,6500.0
2014-10-27 11:00:00,98.41,98.69,98.41,98.57,2800.0,87.6525,87.9019,87.6525,87.795,2800.0
2014-10-27 11:30:00,98.62,98.62,98.23,98.3,5600.0,87.8395,87.8395,87.4922,87.5545,5600.0
2014-10-27 12:00:00,98.33,98.43,98.27,98.33,19100.0,87.5812,87.6703,87.5278,87.5812,19100.0
2014-10-27 12:30:00,98.35,98.52,98.28,98.5,9200.0,87.599,87.7504,87.5367,87.7326,9200.0
2014-10-27 13:00:00,98.48,98.66,98.46,98.46,22800.0,87.7148,87.8751,87.697,87.697,22800.0
2014-10-27 13:30:00,98.47,98.47,98.33,98.38,7200.0,87.7059,87.7059,87.5812,87.6258,7200.0
2014-10-27 14:00:00,98.37,98.49,98.33,98.41,19100.0,87.6168,87.7237,87.5812,87.6525,19100.0
2014-10-27 14:30:00,98.37,98.49,98.34,98.36,11100.0,87.6168,87.7237,87.5901,87.6079,11100.0
2014-10-27 15:00:00,98.41,98.51,98.38,98.46,18500.0,87.6525,87.7415,87.6258,87.697,18500.0
2014-10-27 15:30:00,98.41,98.58,98.41,98.42,141500.0,87.6525,87.8039,87.6525,87.6614,141500.0
2014-10-28 09:30:00,98.73,99.2,98.72,99.18,16900.0,87.9375,88.3561,87.9286,88.3383,16900.0
2014-10-28 10:00:00,99.28,99.3,99.14,99.17,7800.0,88.4274,88.4452,88.3027,88.3294,7800.0
2014-10-28 10:30:00,99.19,99.31,99.13,99.29,6700.0,88.3472,88.4541,88.2938,88.4363,6700.0
2014-10-28 11:00:00,99.3,99.44,99.3,99.42,21900.0,88.4452,88.5699,88.4452,88.5521,21900.0
2014-10-28 11:30:00,99.44,99.45,99.28,99.3,14500.0,88.5699,88.5788,88.4274,88.4452,14500.0
2014-10-28 12:00:00,99.27,99.34,99.26,99.26,9800.0,88.4185,88.4808,88.4096,88.4096,9800.0
2014-10-28 12:30:00,99.24,99.28,99.16,99.25,35000.0,88.3917,88.4274,88.3205,88.4007,35000.0
2014-10-28 13:00:00,99.24,99.42,99.24,99.42,19100.0,88.3917,88.5521,88.3917,88.5521,19100.0
2014-10-28 13:30:00,99.42,99.64,99.4,99.63,22400.0,88.5521,88.748,88.5343,88.7391,22400.0
2014-10-28 14:00:00,99.62,99.69,99.57,99.69,18300.0,88.7302,88.7926,88.6857,88.7926,18300.0
2014-10-28 14:30:00,99.71,99.73,99.64,99.67,16900.0,88.8104,88.8282,88.748,88.7747,16900.0
2014-10-28 15:00:00,99.69,99.89,99.69,99.86,18400.0,88.7926,88.9707,88.7926,88.944,18400.0
2014-10-28 15:30:00,99.84,100.04,99.8,100.04,25500.0,88.9262,89.1043,88.8905,89.1043,25500.0
2014-10-29 09:30:00,99.85,100.19,99.8,100.1,32500.0,88.9351,89.2379,88.8905,89.1577,32500.0
2014-10-29 10:00:00,100.09,100.09,99.75,99.82,12500.0,89.1488,89.1488,88.846,88.9083,12500.0
2014-10-29 10:30:00,99.82,99.93,99.76,99.78,24300.0,88.9083,89.0063,88.8549,88.8727,24300.0
2014-10-29 11:00:00,99.8,99.9,99.77,99.9,35100.0,88.8905,88.9796,88.8638,88.9796,35100.0
2014-10-29 11:30:00,99.85,99.86,99.78,99.83,12000.0,88.9351,88.944,88.8727,88.9172,12000.0
2014-10-29 12:00:00,99.85,99.85,99.6,99.6,9200.0,88.9351,88.9351,88.7124,88.7124,9200.0
2014-10-29 12:30:00,99.58,99.69,99.54,99.65,47500.0,88.6946,88.7926,88.659,88.7569,47500.0
2014-10-29 13:00:00,99.65,99.72,99.63,99.69,11600.0,88.7569,88.8193,88.7391,88.7926,11600.0
2014-10-29 13:30:00,99.68,99.68,99.52,99.68,12100.0,88.7836,88.7836,88.6411,88.7836,12100.0
2014-10-29 14:00:00,99.66,99.71,99.19,99.65,23900.0,88.7658,88.8104,88.3472,88.7569,23900.0
2014-10-29 14:30:00,99.78,99.78,99.42,99.66,8400.0,88.8727,88.8727,88.5521,88.7658,8400.0
2014-10-29 15:00:00,99.68,99.7,99.36,99.63,17900.0,88.7836,88.8015,88.4986,88.7391,17900.0
2014-10-29 15:30:00,99.67,99.9,99.67,99.78,41800.0,88.7747,88.9796,88.7747,88.8727,41800.0
2014-10-30 09:30:00,99.54,100.02,99.54,99.62,15600.0,88.659,89.0865,88.659,88.7302,15600.0
2014-10-30 10:00:00,99.5,99.6,99.39,99.59,21200.0,88.6233,88.7124,88.5253,88.7035,21200.0
2014-10-30 10:30:00,99.6,99.65,99.33,99.56,16700.0,88.7124,88.7569,88.4719,88.6768,16700.0
2014-10-30 11:00:00,99.64,99.65,99.51,99.52,19000.0,88.748,88.7569,88.6322,88.6411,19000.0
2014-10-30 11:30:00,99.44,99.7,99.44,99.7,5600.0,88.5699,88.8015,88.5699,88.8015,5600.0
2014-10-30 12:00:00,99.74,99.78,99.62,99.76,6800.0,88.8371,88.8727,88.7302,88.8549,6800.0
2014-10-30 12:30:00,99.82,99.85,99.8,99.82,8200.0,88.9083,88.9351,88.8905,88.9083,8200.0
2014-10-30 13:00:00,99.85,100.26,99.82,100.2,12900.0,88.9351,89.3002,88.9083,89.2468,12900.0
2014-10-30 13:30:00,100.17,100.36,100.13,100.28,15800.0,89.2201,89.3893,89.1845,89.3181,15800.0
2014-10-30 14:00:00,100.29,100.38,100.12,100.15,15800.0,89.327,89.4071,89.1755,89.2023,15800.0
2014-10-30 14:30:00,100.17,100.23,99.76,99.82,16500.0,89.2201,89.2735,88.8549,88.9083,16500.0
2014-10-30 15:00:00,99.84,99.95,99.79,99.79,6300.0,88.9262,89.0241,88.8816,88.8816,6300.0
2014-10-30 15:30:00,99.87,100.19,99.85,100.17,13800.0,88.9529,89.2379,88.9351,89.2201,13800.0
2014-10-31 09:30:00,101.52,101.87,101.47,101.62,32000.0,90.4225,90.7343,90.378,90.5116,32000.0
2014-10-31 10:00:00,101.68,101.86,101.53,101.79,20400.0,90.565,90.7253,90.4314,90.663,20400.0
2014-10-31 10:30:00,101.83,101.83,101.65,101.79,39000.0,90.6986,90.6986,90.5383,90.663,39000.0
2014-10-31 11:00:00,101.75,101.88,101.72,101.88,8000.0,90.6274,90.7432,90.6006,90.7432,8000.0
2014-10-31 11:30:00,101.93,101.93,101.65,101.68,23800.0,90.7877,90.7877,90.5383,90.565,23800.0
2014-10-31 12:00:00,101.67,101.71,101.62,101.67,19600.0,90.5561,90.5917,90.5116,90.5561,19600.0
2014-10-31 12:30:00,101.67,101.79,101.67,101.78,7400.0,90.5561,90.663,90.5561,90.6541,7400.0
2014-10-31 13:00:00,101.84,101.86,101.77,101.83,23700.0,90.7075,90.7253,90.6452,90.6986,23700.0
2014-10-31 13:30:00,101.84,101.85,101.74,101.76,12600.0,90.7075,90.7164,90.6185,90.6363,12600.0
2014-10-31 14:00:00,101.75,101.81,101.72,101.77,5800.0,90.6274,90.6808,90.6006,90.6452,5800.0
2014-10-31 14:30:00,101.79,101.79,101.68,101.75,3400.0,90.663,90.663,90.565,90.6274,3400.0
2014-10-31 15:00:00,101.74,101.79,101.66,101.79,24200.0,90.6185,90.663,90.5472,90.663,24200.0
2014-10-31 15:30:00,101.79,102.04,101.79,102.0,13100.0,90.663,90.8857,90.663,90.85,13100.0
2014-11-03 09:30:00,102.28,102.58,101.99,102.52,26100.0,91.0994,91.3666,90.8411,91.3132,26100.0
2014-11-03 10:00:00,102.52,102.64,102.35,102.42,24200.0,91.3132,91.4201,91.1618,91.2241,24200.0
2014-11-03 10:30:00,102.43,102.61,102.4,102.6,23300.0,91.233,91.3934,91.2063,91.3845,23300.0
2014-11-03 11:00:00,102.59,102.69,102.51,102.55,9900.0,91.3755,91.4646,91.3043,91.3399,9900.0
2014-11-03 11:30:00,102.53,102.64,102.46,102.61,30000.0,91.3221,91.4201,91.2598,91.3934,30000.0
2014-11-03 12:00:00,102.56,102.56,102.49,102.53,9300.0,91.3488,91.3488,91.2865,91.3221,9300.0
2014-11-03 12:30:00,102.52,102.66,102.5,102.65,65400.0,91.3132,91.4379,91.2954,91.429,65400.0
2014-11-03 13:00:00,102.64,102.64,102.55,102.64,9600.0,91.4201,91.4201,91.3399,91.4201,9600.0
2014-11-03 13:30:00,102.64,102.67,102.58,102.62,15500.0,91.4201,91.4468,91.3666,91.4023,15500.0
2014-11-03 14:00:00,102.59,102.61,102.51,102.56,14200.0,91.3755,91.3934,91.3043,91.3488,14200.0
2014-11-03 14:30:00,102.55,102.55,102.29,102.31,16800.0,91.3399,91.3399,91.1083,91.1262,16800.0
2014-11-03 15:00:00,102.33,102.45,102.25,102.25,17000.0,91.144,91.2508,91.0727,91.0727,17000.0
2014-11-03 15:30:00,102.28,102.44,102.22,102.43,54200.0,91.0994,91.2419,91.046,91.233,54200.0
2014-11-04 09:30:00,102.41,102.66,102.22,102.66,23800.0,91.2152,91.4379,91.046,91.4379,23800.0
2014-11-04 10:00:00,102.62,102.73,102.39,102.39,6200.0,91.4023,91.5002,91.1974,91.1974,6200.0
2014-11-04 10:30:00,102.37,102.41,102.0,102.04,8700.0,91.1796,91.2152,90.85,90.8857,8700.0
2014-11-04 11:00:00,102.0,102.17,101.83,102.17,6300.0,90.85,91.0015,90.6986,91.0015,6300.0
2014-11-04 11:30:00,102.14,102.21,101.99,101.99,5000.0,90.9747,91.0371,90.8411,90.8411,5000.0
2014-11-04 12:00:00,102.1,102.25,102.1,102.22,11500.0,90.9391,91.0727,90.9391,91.046,11500.0
2014-11-04 12:30:00,102.23,102.44,102.22,102.33,13700.0,91.0549,91.2419,91.046,91.144,13700.0
2014-11-04 13:00:00,102.28,102.35,102.19,102.28,12200.0,91.0994,91.1618,91.0193,91.0994,12200.0
2014-11-04 13:30:00,102.28,102.5,102.23,102.47,23600.0,91.0994,91.2954,91.0549,91.2687,23600.0
2014-11-04 14:00:00,102.49,102.51,102.4,102.4,30100.0,91.2865,91.3043,91.2063,91.2063,30100.0
2014-11-04 14:30:00,102.37,102.5,102.32,102.49,10100.0,91.1796,91.2954,91.1351,91.2865,10100.0
2014-11-04 15:00:00,102.53,102.57,102.43,102.47,6900.0,91.3221,91.3577,91.233,91.2687,6900.0
2014-11-04 15:30:00,102.48,102.52,102.4,102.5,35400.0,91.2776,91.3132,91.2063,91.2954,35400.0
2014-11-05 09:30:00,103.11,103.11,102.33,102.46,55000.0,91.8387,91.8387,91.144,91.2598,55000.0
2014-11-05 10:00:00,102.43,102.68,102.36,102.51,31800.0,91.233,91.4557,91.1707,91.3043,31800.0
2014-11-05 10:30:00,102.49,102.57,102.31,102.57,11500.0,91.2865,91.3577,91.1262,91.3577,11500.0
2014-11-05 11:00:00,102.6,102.76,102.6,102.66,16800.0,91.3845,91.527,91.3845,91.4379,16800.0
2014-11-05 11:30:00,102.65,102.76,102.54,102.76,24200.0,91.429,91.527,91.331,91.527,24200.0
2014-11-05 12:00:00,102.76,102.85,102.65,102.65,9000.0,91.527,91.6071,91.429,91.429,9000.0
2014-11-05 12:30:00,102.68,102.75,102.66,102.7,12200.0,91.4557,91.5181,91.4379,91.4735,12200.0
2014-11-05 13:00:00,102.7,102.75,102.6,102.64,10900.0,91.4735,91.5181,91.3845,91.4201,10900.0
2014-11-05 13:30:00,102.66,102.66,102.33,102.4,16600.0,91.4379,91.4379,91.144,91.2063,16600.0
2014-11-05 14:00:00,102.38,102.6,102.37,102.58,16100.0,91.1885,91.3845,91.1796,91.3666,16100.0
2014-11-05 14:30:00,102.58,102.61,102.51,102.61,9700.0,91.3666,91.3934,91.3043,91.3934,9700.0
2014-11-05 15:00:00,102.62,102.64,102.51,102.53,16300.0,91.4023,91.4201,91.3043,91.3221,16300.0
2014-11-05 15:30:00,102.48,102.71,102.48,102.66,30500.0,91.2776,91.4824,91.2776,91.4379,30500.0
2014-11-06 09:30:00,102.54,102.63,102.36,102.42,25100.0,91.331,91.4112,91.1707,91.2241,25100.0
2014-11-06 10:00:00,102.47,102.54,102.12,102.24,13700.0,91.2687,91.331,90.9569,91.0638,13700.0
2014-11-06 10:30:00,102.26,102.43,102.17,102.33,7700.0,91.0816,91.233,91.0015,91.144,7700.0
2014-11-06 11:00:00,102.35,102.58,102.32,102.54,13000.0,91.1618,91.3666,91.1351,91.331,13000.0
2014-11-06 11:30:00,102.54,102.57,102.41,102.46,10100.0,91.331,91.3577,91.2152,91.2598,10100.0
2014-11-06 12:00:00,102.43,102.49,102.35,102.46,26500.0,91.233,91.2865,91.1618,91.2598,26500.0
2014-11-06 12:30:00,102.49,102.53,102.39,102.49,7700.0,91.2865,91.3221,91.1974,91.2865,7700.0
2014-11-06 13:00:00,102.49,102.61,102.49,102.61,22600.0,91.2865,91.3934,91.2865,91.3934,22600.0
2014-11-06 13:30:00,102.63,102.64,102.52,102.56,16000.0,91.4112,91.4201,91.3132,91.3488,16000.0
2014-11-06 14:00:00,102.56,102.58,102.49,102.56,117600.0,91.3488,91.3666,91.2865,91.3488,117600.0
2014-11-06 14:30:00,102.56,102.62,102.46,102.62,15900.0,91.3488,91.4023,91.2598,91.4023,15900.0
2014-11-06 15:00:00,102.6,102.66,102.53,102.66,14500.0,91.3845,91.4379,91.3221,91.4379,14500.0
2014-11-06 15:30:00,102.67,102.8,102.66,102.77,30000.0,91.4468,91.5626,91.4379,91.5359,30000.0
2014-11-07 09:30:00,102.9,102.92,102.51,102.57,21100.0,91.6517,91.6695,91.3043,91.3577,21100.0
2014-11-07 10:00:00,102.45,102.5,102.29,102.35,42500.0,91.2508,91.2954,91.1083,91.1618,42500.0
2014-11-07 10:30:00,102.34,102.65,102.21,102.6,48100.0,91.1529,91.429,91.0371,91.3845,48100.0
2014-11-07 11:00:00,102.59,102.7,102.55,102.69,37600.0,91.3755,91.4735,91.3399,91.4646,37600.0
2014-11-07 11:30:00,102.7,102.71,102.59,102.6,27900.0,91.4735,91.4824,91.3755,91.3845,27900.0
2014-11-07 12:00:00,102.6,102.69,102.57,102.67,30400.0,91.3845,91.4646,91.3577,91.4468,30400.0
2014-11-07 12:30:00,102.67,102.68,102.63,102.68,29800.0,91.4468,91.4557,91.4112,91.4557,29800.0
2014-11-07 13:00:00,102.68,102.77,102.66,102.77,43200.0,91.4557,91.5359,91.4379,91.5359,43200.0
2014-11-07 13:30:00,102.77,102.88,102.77,102.8,30500.0,91.5359,91.6338,91.5359,91.5626,30500.0
2014-11-07 14:00:00,102.8,102.81,102.65,102.66,38700.0,91.5626,91.5715,91.429,91.4379,38700.0
2014-11-07 14:30:00,102.66,102.73,102.63,102.64,35800.0,91.4379,91.5002,91.4112,91.4201,35800.0
2014-11-07 15:00:00,102.65,102.7,102.52,102.52,37700.0,91.429,91.4735,91.3132,91.3132,37700.0
2014-11-07 15:30:00,102.53,102.77,102.53,102.76,34100.0,91.3221,91.5359,91.3221,91.527,34100.0
2014-11-10 09:30:00,102.88,102.88,102.61,102.82,21400.0,91.6338,91.6338,91.3934,91.5804,21400.0
2014-11-10 10:00:00,102.83,102.94,102.76,102.79,9500.0,91.5893,91.6873,91.527,91.5537,9500.0
2014-11-10 10:30:00,102.81,103.1,102.81,103.03,25000.0,91.5715,91.8298,91.5715,91.7674,25000.0
2014-11-10 11:00:00,103.05,103.15,103.03,103.15,5100.0,91.7853,91.8743,91.7674,91.8743,5100.0
2014-11-10 11:30:00,103.16,103.18,103.04,103.07,2900.0,91.8832,91.901,91.7764,91.8031,2900.0
2014-11-10 12:00:00,103.09,103.09,102.98,103.03,4500.0,91.8209,91.8209,91.7229,91.7674,4500.0
2014-11-10 12:30:00,103.05,103.06,102.99,103.05,7700.0,91.7853,91.7942,91.7318,91.7853,7700.0
2014-11-10 13:00:00,103.06,103.13,103.04,103.1,12500.0,91.7942,91.8565,91.7764,91.8298,12500.0
2014-11-10 13:30:00,103.12,103.15,103.05,103.06,16400.0,91.8476,91.8743,91.7853,91.7942,16400.0
2014-11-10 14:00:00,103.07,103.18,103.04,103.15,15100.0,91.8031,91.901,91.7764,91.8743,15100.0
2014-11-10 14:30:00,103.15,103.17,103.09,103.14,11900.0,91.8743,91.8921,91.8209,91.8654,11900.0
2014-11-10 15:00:00,103.16,103.23,103.14,103.16,17300.0,91.8832,91.9456,91.8654,91.8832,17300.0
2014-11-10 15:30:00,103.15,103.15,103.0,103.08,10000.0,91.8743,91.8743,91.7407,91.812,10000.0
2014-11-11 09:30:00,103.11,103.12,102.83,102.94,12500.0,91.8387,91.8476,91.5893,91.6873,12500.0
2014-11-11 10:00:00,102.97,103.03,102.92,103.03,11000.0,91.714,91.7674,91.6695,91.7674,11000.0
2014-11-11 10:30:00,103.01,103.09,103.0,103.07,10600.0,91.7496,91.8209,91.7407,91.8031,10600.0
2014-11-11 11:00:00,103.05,103.11,102.96,103.04,12500.0,91.7853,91.8387,91.7051,91.7764,12500.0
2014-11-11 11:30:00,103.07,103.08,102.98,103.01,7600.0,91.8031,91.812,91.7229,91.7496,7600.0
2014-11-11 12:00:00,103.0,103.02,102.95,102.98,19500.0,91.7407,91.7585,91.6962,91.7229,19500.0
2014-11-11 12:30:00,102.98,103.02,102.98,103.0,13000.0,91.7229,91.7585,91.7229,91.7407,13000.0
2014-11-11 13:00:00,102.98,102.98,102.85,102.89,10200.0,91.7229,91.7229,91.6071,91.6428,10200.0
2014-11-11 13:30:00,102.92,103.04,102.92,103.04,6500.0,91.6695,91.7764,91.6695,91.7764,6500.0
2014-11-11 14:00:00,103.02,103.09,103.0,103.03,9900.0,91.7585,91.8209,91.7407,91.7674,9900.0
2014-11-11 14:30:00,103.06,103.07,102.99,103.05,5600.0,91.7942,91.8031,91.7318,91.7853,5600.0
2014-11-11 15:00:00,103.04,103.11,103.03,103.07,7000.0,91.7764,91.8387,91.7674,91.8031,7000.0
2014-11-11 15:30:00,103.07,103.23,103.05,103.22,13400.0,91.8031,91.9456,91.7853,91.9367,13400.0
2014-11-12 09:30:00,102.93,103.13,102.79,103.05,15500.0,91.6784,91.8565,91.5537,91.7853,15500.0
2014-11-12 10:00:00,103.05,103.29,103.05,103.17,24800.0,91.7853,91.999,91.7853,91.8921,24800.0
2014-11-12 10:30:00,103.17,103.19,103.05,103.05,8900.0,91.8921,91.91,91.7853,91.7853,8900.0
2014-11-12 11:00:00,103.04,103.18,102.98,103.16,7600.0,91.7764,91.901,91.7229,91.8832,7600.0
2014-11-12 11:30:00,103.18,103.37,103.17,103.34,7300.0,91.901,92.0703,91.8921,92.0436,7300.0
2014-11-12 12:00:00,103.35,103.39,103.32,103.39,22200.0,92.0525,92.0881,92.0257,92.0881,22200.0
2014-11-12 12:30:00,103.37,103.41,103.33,103.41,5000.0,92.0703,92.1059,92.0347,92.1059,5000.0
2014-11-12 13:00:00,103.4,103.49,103.37,103.49,20400.0,92.097,92.1772,92.0703,92.1772,20400.0
2014-11-12 13:30:00,103.5,103.5,103.35,103.36,4800.0,92.1861,92.1861,92.0525,92.0614,4800.0
2014-11-12 14:00:00,103.35,103.52,103.35,103.51,17700.0,92.0525,92.2039,92.0525,92.195,17700.0
2014-11-12 14:30:00,103.52,103.52,103.31,103.33,10600.0,92.2039,92.2039,92.0168,92.0347,10600.0
2014-11-12 15:00:00,103.32,103.46,103.3,103.46,9300.0,92.0257,92.1504,92.0079,92.1504,9300.0
2014-11-12 15:30:00,103.5,103.62,103.5,103.51,12800.0,92.1861,92.293,92.1861,92.195,12800.0
2014-11-13 09:30:00,103.78,104.17,103.69,104.16,27600.0,92.4355,92.7828,92.3553,92.7739,27600.0
2014-11-13 10:00:00,104.16,104.26,104.06,104.21,14100.0,92.7739,92.863,92.6849,92.8185,14100.0
2014-11-13 10:30:00,104.2,104.28,104.15,104.15,11500.0,92.8096,92.8808,92.765,92.765,11500.0
2014-11-13 11:00:00,104.14,104.14,103.75,103.91,18100.0,92.7561,92.7561,92.4087,92.5513,18100.0
2014-11-13 11:30:00,103.89,103.89,103.63,103.84,12300.0,92.5334,92.5334,92.3019,92.4889,12300.0
2014-11-13 12:00:00,103.83,104.0,103.76,103.99,32400.0,92.48,92.6314,92.4176,92.6225,32400.0
2014-11-13 12:30:00,104.0,104.09,104.0,104.01,10700.0,92.6314,92.7116,92.6314,92.6403,10700.0
2014-11-13 13:00:00,104.04,104.04,103.61,103.7,9300.0,92.667,92.667,92.284,92.3642,9300.0
2014-11-13 13:30:00,103.69,103.78,103.49,103.73,16600.0,92.3553,92.4355,92.1772,92.3909,16600.0
2014-11-13 14:00:00,103.73,103.78,103.54,103.66,10900.0,92.3909,92.4355,92.2217,92.3286,10900.0
2014-11-13 14:30:00,103.69,103.82,103.65,103.73,21900.0,92.3553,92.4711,92.3197,92.3909,21900.0
2014-11-13 15:00:00,103.71,103.89,103.68,103.72,31000.0,92.3731,92.5334,92.3464,92.382,31000.0
2014-11-13 15:30:00,103.76,103.91,103.76,103.82,8000.0,92.4176,92.5513,92.4176,92.4711,8000.0
2014-11-14 09:30:00,104.0,104.15,103.8,103.97,11700.0,92.6314,92.765,92.4533,92.6047,11700.0
2014-11-14 10:00:00,104.02,104.32,104.02,104.12,15400.0,92.6492,92.9164,92.6492,92.7383,15400.0
2014-11-14 10:30:00,104.13,104.41,104.01,104.37,11100.0,92.7472,92.9966,92.6403,92.961,11100.0
2014-11-14 11:00:00,104.41,104.45,104.34,104.39,3800.0,92.9966,93.0322,92.9342,92.9788,3800.0
2014-11-14 11:30:00,104.36,104.4,104.27,104.38,5200.0,92.9521,92.9877,92.8719,92.9699,5200.0
2014-11-14 12:00:00,104.4,104.45,104.37,104.39,24000.0,92.9877,93.0322,92.961,92.9788,24000.0
2014-11-14 12:30:00,104.42,104.47,104.39,104.45,4400.0,93.0055,93.05,92.9788,93.0322,4400.0
2014-11-14 13:00:00,104.41,104.5,104.38,104.45,17800.0,92.9966,93.0768,92.9699,93.0322,17800.0
2014-11-14 13:30:00,104.47,104.5,104.42,104.42,6500.0,93.05,93.0768,93.0055,93.0055,6500.0
2014-11-14 14:00:00,104.37,104.45,104.29,104.45,6700.0,92.961,93.0322,92.8897,93.0322,6700.0
2014-11-14 14:30:00,104.43,104.49,104.42,104.46,17700.0,93.0144,93.0678,93.0055,93.0411,17700.0
2014-11-14 15:00:00,104.45,104.55,104.45,104.55,13900.0,93.0322,93.1213,93.0322,93.1213,13900.0
2014-11-14 15:30:00,104.52,104.58,104.48,104.52,21800.0,93.0946,93.148,93.0589,93.0946,21800.0
2014-11-17 09:30:00,104.46,104.63,104.29,104.44,21300.0,93.0411,93.1925,92.8897,93.0233,21300.0
2014-11-17 10:00:00,104.52,104.57,104.19,104.42,28900.0,93.0946,93.1391,92.8006,93.0055,28900.0
2014-11-17 10:30:00,104.44,104.44,104.12,104.25,20900.0,93.0233,93.0233,92.7383,92.8541,20900.0
2014-11-17 11:00:00,104.25,104.25,103.84,103.84,18500.0,92.8541,92.8541,92.4889,92.4889,18500.0
2014-11-17 11:30:00,103.82,104.02,103.78,104.02,8500.0,92.4711,92.6492,92.4355,92.6492,8500.0
2014-11-17 12:00:00,104.11,104.21,104.0,104.21,5900.0,92.7294,92.8185,92.6314,92.8185,5900.0
2014-11-17 12:30:00,104.18,104.38,104.17,104.26,7100.0,92.7917,92.9699,92.7828,92.863,7100.0
2014-11-17 13:00:00,104.21,104.38,104.16,104.27,11400.0,92.8185,92.9699,92.7739,92.8719,11400.0
2014-11-17 13:30:00,104.32,104.36,104.18,104.3,20300.0,92.9164,92.9521,92.7917,92.8986,20300.0
2014-11-17 14:00:00,104.28,104.35,104.22,104.28,8100.0,92.8808,92.9432,92.8274,92.8808,8100.0
2014-11-17 14:30:00,104.25,104.37,104.24,104.35,20300.0,92.8541,92.961,92.8452,92.9432,20300.0
2014-11-17 15:00:00,104.33,104.33,104.18,104.22,23900.0,92.9253,92.9253,92.7917,92.8274,23900.0
2014-11-17 15:30:00,104.23,104.28,104.19,104.23,14200.0,92.8363,92.8808,92.8006,92.8363,14200.0
2014-11-18 09:30:00,104.31,104.76,104.24,104.75,25500.0,92.9075,93.3083,92.8452,93.2994,25500.0
2014-11-18 10:00:00,104.78,104.9,104.71,104.71,15300.0,93.3261,93.433,93.2638,93.2638,15300.0
2014-11-18 10:30:00,104.73,104.74,104.6,104.74,11200.0,93.2816,93.2905,93.1658,93.2905,11200.0
2014-11-18 11:00:00,104.69,104.73,104.64,104.65,4500.0,93.246,93.2816,93.2015,93.2104,4500.0
2014-11-18 11:30:00,104.62,104.76,104.59,104.74,16200.0,93.1836,93.3083,93.1569,93.2905,16200.0
2014-11-18 12:00:00,104.74,104.87,104.73,104.82,6500.0,93.2905,93.4063,93.2816,93.3618,6500.0
2014-11-18 12:30:00,104.85,104.88,104.79,104.88,4600.0,93.3885,93.4152,93.3351,93.4152,4600.0
2014-11-18 13:00:00,104.87,104.94,104.87,104.93,18000.0,93.4063,93.4687,93.4063,93.4598,18000.0
2014-11-18 13:30:00,104.9,104.91,104.8,104.86,9300.0,93.433,93.4419,93.344,93.3974,9300.0
2014-11-18 14:00:00,104.89,104.98,104.88,104.92,13700.0,93.4241,93.5043,93.4152,93.4508,13700.0
2014-11-18 14:30:00,104.91,104.97,104.84,104.88,5100.0,93.4419,93.4954,93.3796,93.4152,5100.0
2014-11-18 15:00:00,104.87,104.96,104.87,104.93,57700.0,93.4063,93.4865,93.4063,93.4598,57700.0
2014-11-18 15:30:00,104.91,104.92,104.78,104.78,24000.0,93.4419,93.4508,93.3261,93.3261,24000.0
2014-11-19 09:30:00,104.9,104.9,103.94,103.98,28000.0,93.433,93.433,92.578,92.6136,28000.0
2014-11-19 10:00:00,103.98,103.98,103.75,103.81,15800.0,92.6136,92.6136,92.4087,92.4622,15800.0
2014-11-19 10:30:00,103.79,103.95,103.59,103.67,23500.0,92.4444,92.5869,92.2662,92.3375,23500.0
2014-11-19 11:00:00,103.62,103.75,103.47,103.67,22800.0,92.293,92.4087,92.1593,92.3375,22800.0
2014-11-19 11:30:00,103.69,103.84,103.69,103.8,19000.0,92.3553,92.4889,92.3553,92.4533,19000.0
2014-11-19 12:00:00,103.83,104.06,103.83,104.02,9500.0,92.48,92.6849,92.48,92.6492,9500.0
2014-11-19 12:30:00,104.0,104.12,103.96,104.12,18100.0,92.6314,92.7383,92.5958,92.7383,18100.0
2014-11-19 13:00:00,104.12,104.23,104.09,104.14,19500.0,92.7383,92.8363,92.7116,92.7561,19500.0
2014-11-19 13:30:00,104.16,104.17,104.03,104.07,7300.0,92.7739,92.7828,92.6581,92.6938,7300.0
2014-11-19 14:00:00,104.06,104.31,103.93,103.99,40200.0,92.6849,92.9075,92.5691,92.6225,40200.0
2014-11-19 14:30:00,104.0,104.05,103.87,103.98,16200.0,92.6314,92.6759,92.5156,92.6136,16200.0
2014-11-19 15:00:00,103.98,104.12,103.88,104.03,16800.0,92.6136,92.7383,92.5245,92.6581,16800.0
2014-11-19 15:30:00,104.01,104.1,103.92,104.03,26900.0,92.6403,92.7205,92.5602,92.6581,26900.0
2014-11-20 09:30:00,103.55,104.05,103.55,104.04,10900.0,92.2306,92.6759,92.2306,92.667,10900.0
2014-11-20 10:00:00,104.13,104.26,104.07,104.25,6300.0,92.7472,92.863,92.6938,92.8541,6300.0
2014-11-20 10:30:00,104.26,104.46,104.26,104.41,23600.0,92.863,93.0411,92.863,92.9966,23600.0
2014-11-20 11:00:00,104.41,104.55,104.4,104.5,10300.0,92.9966,93.1213,92.9877,93.0768,10300.0
2014-11-20 11:30:00,104.5,104.53,104.44,104.45,7400.0,93.0768,93.1035,93.0233,93.0322,7400.0
2014-11-20 12:00:00,104.45,104.5,104.42,104.44,8800.0,93.0322,93.0768,93.0055,93.0233,8800.0
2014-11-20 12:30:00,104.47,104.65,104.45,104.6,14000.0,93.05,93.2104,93.0322,93.1658,14000.0
2014-11-20 13:00:00,104.59,104.63,104.48,104.56,12500.0,93.1569,93.1925,93.0589,93.1302,12500.0
2014-11-20 13:30:00,104.55,104.62,104.55,104.58,9600.0,93.1213,93.1836,93.1213,93.148,9600.0
2014-11-20 14:00:00,104.58,104.72,104.58,104.69,13500.0,93.148,93.2727,93.148,93.246,13500.0
2014-11-20 14:30:00,104.71,104.71,104.63,104.63,9200.0,93.2638,93.2638,93.1925,93.1925,9200.0
2014-11-20 15:00:00,104.55,104.67,104.54,104.67,9000.0,93.1213,93.2282,93.1124,93.2282,9000.0
2014-11-20 15:30:00,104.63,104.72,104.63,104.69,16300.0,93.1925,93.2727,93.1925,93.246,16300.0
2014-11-21 09:30:00,105.69,105.8,105.48,105.61,21300.0,94.1367,94.2346,93.9496,94.0654,21300.0
2014-11-21 10:00:00,105.64,105.64,105.45,105.48,11100.0,94.0921,94.0921,93.9229,93.9496,11100.0
2014-11-21 10:30:00,105.47,105.5,105.18,105.24,4400.0,93.9407,93.9674,93.6824,93.7359,4400.0
2014-11-21 11:00:00,105.21,105.3,105.01,105.26,12000.0,93.7091,93.7893,93.531,93.7537,12000.0
2014-11-21 11:30:00,105.25,105.25,105.08,105.1,41500.0,93.7448,93.7448,93.5934,93.6112,41500.0
2014-11-21 12:00:00,105.14,105.24,105.02,105.08,23300.0,93.6468,93.7359,93.5399,93.5934,23300.0
2014-11-21 12:30:00,105.14,105.15,105.01,105.03,14500.0,93.6468,93.6557,93.531,93.5488,14500.0
2014-11-21 13:00:00,105.04,105.04,104.77,104.78,18400.0,93.5577,93.5577,93.3172,93.3261,18400.0
2014-11-21 13:30:00,104.75,104.99,104.68,104.91,15300.0,93.2994,93.5132,93.2371,93.4419,15300.0
2014-11-21 14:00:00,104.91,104.97,104.76,104.78,17100.0,93.4419,93.4954,93.3083,93.3261,17100.0
2014-11-21 14:30:00,104.67,104.92,104.65,104.88,14200.0,93.2282,93.4508,93.2104,93.4152,14200.0
2014-11-21 15:00:00,104.9,105.03,104.9,105.02,24200.0,93.433,93.5488,93.433,93.5399,24200.0
2014-11-21 15:30:00,105.01,105.09,104.89,104.97,69300.0,93.531,93.6023,93.4241,93.4954,69300.0
2014-11-24 09:30:00,105.13,105.37,105.13,105.37,33900.0,93.6379,93.8517,93.6379,93.8517,33900.0
2014-11-24 10:00:00,105.29,105.57,105.29,105.57,10100.0,93.7804,94.0298,93.7804,94.0298,10100.0
2014-11-24 10:30:00,105.57,105.59,105.49,105.55,11300.0,94.0298,94.0476,93.9585,94.012,11300.0
2014-11-24 11:00:00,105.54,105.61,105.53,105.57,15400.0,94.0031,94.0654,93.9942,94.0298,15400.0
2014-11-24 11:30:00,105.58,105.6,105.54,105.6,6200.0,94.0387,94.0565,94.0031,94.0565,6200.0
2014-11-24 12:00:00,105.62,105.71,105.62,105.69,10500.0,94.0743,94.1545,94.0743,94.1367,10500.0
2014-11-24 12:30:00,105.7,105.72,105.58,105.6,24700.0,94.1456,94.1634,94.0387,94.0565,24700.0
2014-11-24 13:00:00,105.6,105.72,105.57,105.71,30700.0,94.0565,94.1634,94.0298,94.1545,30700.0
2014-11-24 13:30:00,105.72,105.73,105.66,105.7,7100.0,94.1634,94.1723,94.11,94.1456,7100.0
2014-11-24 14:00:00,105.71,105.79,105.69,105.75,19500.0,94.1545,94.2257,94.1367,94.1901,19500.0
2014-11-24 14:30:00,105.76,105.77,105.66,105.72,15400.0,94.199,94.2079,94.11,94.1634,15400.0
2014-11-24 15:00:00,105.72,105.76,105.67,105.7,17300.0,94.1634,94.199,94.1189,94.1456,17300.0
2014-11-24 15:30:00,105.72,105.84,105.72,105.8,23400.0,94.1634,94.2703,94.1634,94.2346,23400.0
2014-11-25 09:30:00,106.08,106.36,105.97,106.19,27200.0,94.484,94.7334,94.3861,94.582,27200.0
2014-11-25 10:00:00,106.15,106.25,105.81,106.25,25100.0,94.5464,94.6355,94.2436,94.6355,25100.0
2014-11-25 10:30:00,106.25,106.33,106.18,106.19,8200.0,94.6355,94.7067,94.5731,94.582,8200.0
2014-11-25 11:00:00,106.21,106.25,106.08,106.14,12700.0,94.5998,94.6355,94.484,94.5375,12700.0
2014-11-25 11:30:00,106.13,106.24,106.12,106.18,14500.0,94.5286,94.6266,94.5197,94.5731,14500.0
2014-11-25 12:00:00,106.19,106.23,106.07,106.09,17900.0,94.582,94.6176,94.4751,94.4929,17900.0
2014-11-25 12:30:00,106.09,106.16,105.98,105.98,14400.0,94.4929,94.5553,94.395,94.395,14400.0
2014-11-25 13:00:00,106.04,106.14,106.04,106.13,6600.0,94.4484,94.5375,94.4484,94.5286,6600.0
2014-11-25 13:30:00,106.15,106.15,106.05,106.07,15000.0,94.5464,94.5464,94.4573,94.4751,15000.0
2014-11-25 14:00:00,106.06,106.1,106.02,106.04,11200.0,94.4662,94.5019,94.4306,94.4484,11200.0
2014-11-25 14:30:00,106.06,106.08,105.87,105.92,13000.0,94.4662,94.484,94.297,94.3415,13000.0
2014-11-25 15:00:00,105.92,106.03,105.92,105.98,18700.0,94.3415,94.4395,94.3415,94.395,18700.0
2014-11-25 15:30:00,106.0,106.0,105.87,105.88,16700.0,94.4128,94.4128,94.297,94.3059,16700.0
2014-11-26 09:30:00,105.96,106.27,105.89,106.2,23600.0,94.3772,94.6533,94.3148,94.5909,23600.0
2014-11-26 10:00:00,106.17,106.37,106.12,106.36,23500.0,94.5642,94.7423,94.5197,94.7334,23500.0
2014-11-26 10:30:00,106.37,106.39,106.31,106.36,48400.0,94.7423,94.7602,94.6889,94.7334,48400.0
2014-11-26 11:00:00,106.36,106.49,106.35,106.47,10400.0,94.7334,94.8492,94.7245,94.8314,10400.0
2014-11-26 11:30:00,106.46,106.52,106.43,106.44,33600.0,94.8225,94.8759,94.7958,94.8047,33600.0
2014-11-26 12:00:00,106.45,106.49,106.41,106.44,20000.0,94.8136,94.8492,94.778,94.8047,20000.0
2014-11-26 12:30:00,106.48,106.55,106.48,106.5,10000.0,94.8403,94.9027,94.8403,94.8581,10000.0
2014-11-26 13:00:00,106.52,106.62,106.52,106.6,23500.0,94.8759,94.965,94.8759,94.9472,23500.0
2014-11-26 13:30:00,106.61,106.67,106.59,106.67,21900.0,94.9561,95.0095,94.9383,95.0095,21900.0
2014-11-26 14:00:00,106.65,106.67,106.59,106.6,18500.0,94.9917,95.0095,94.9383,94.9472,18500.0
2014-11-26 14:30:00,106.66,106.67,106.62,106.62,16900.0,95.0006,95.0095,94.965,94.965,16900.0
2014-11-26 15:00:00,106.63,106.7,106.6,106.7,20400.0,94.9739,95.0363,94.9472,95.0363,20400.0
2014-11-26 15:30:00,106.7,106.83,106.69,106.81,19400.0,95.0363,95.1521,95.0274,95.1342,19400.0
2014-11-28 09:30:00,106.93,106.99,106.67,106.89,23100.0,95.2411,95.2946,95.0095,95.2055,23100.0
2014-11-28 10:00:00,106.9,107.15,106.87,107.15,7300.0,95.2144,95.4371,95.1877,95.4371,7300.0
2014-11-28 10:30:00,107.18,107.35,107.13,107.33,9500.0,95.4638,95.6152,95.4193,95.5974,9500.0
2014-11-28 11:00:00,107.32,107.36,107.27,107.34,16900.0,95.5885,95.6241,95.544,95.6063,16900.0
2014-11-28 11:30:00,107.37,107.38,107.24,107.26,10500.0,95.633,95.6419,95.5172,95.5351,10500.0
2014-11-28 12:00:00,107.22,107.35,107.22,107.24,31800.0,95.4994,95.6152,95.4994,95.5172,31800.0
2014-11-28 12:30:00,107.23,107.28,106.93,106.99,16800.0,95.5083,95.5529,95.2411,95.2946,16800.0
2014-12-01 09:30:00,106.83,106.91,105.33,106.0,87500.0,95.1521,95.2233,93.816,94.4128,87500.0
2014-12-01 10:00:00,105.96,106.35,105.84,106.14,26600.0,94.3772,94.7245,94.2703,94.5375,26600.0
2014-12-01 10:30:00,106.18,106.18,105.62,105.67,9200.0,94.5731,94.5731,94.0743,94.1189,9200.0
2014-12-01 11:00:00,105.7,105.94,105.69,105.88,16400.0,94.1456,94.3593,94.1367,94.3059,16400.0
2014-12-01 11:30:00,105.96,105.98,105.78,105.82,21700.0,94.3772,94.395,94.2168,94.2525,21700.0
2014-12-01 12:00:00,105.82,106.0,105.72,105.94,11600.0,94.2525,94.4128,94.1634,94.3593,11600.0
2014-12-01 12:30:00,105.93,106.02,105.83,106.02,6700.0,94.3504,94.4306,94.2614,94.4306,6700.0
2014-12-01 13:00:00,106.11,106.25,106.1,106.19,6900.0,94.5108,94.6355,94.5019,94.582,6900.0
2014-12-01 13:30:00,106.26,106.26,106.14,106.15,9400.0,94.6444,94.6444,94.5375,94.5464,9400.0
2014-12-01 14:00:00,106.14,106.14,105.75,105.77,12800.0,94.5375,94.5375,94.1901,94.2079,12800.0
2014-12-01 14:30:00,105.77,105.88,105.72,105.84,19600.0,94.2079,94.3059,94.1634,94.2703,19600.0
2014-12-01 15:00:00,105.89,106.03,105.83,105.94,16100.0,94.3148,94.4395,94.2614,94.3593,16100.0
2014-12-01 15:30:00,105.92,105.94,105.68,105.77,22200.0,94.3415,94.3593,94.1278,94.2079,22200.0
2014-12-02 09:30:00,105.79,105.91,105.44,105.64,48000.0,94.2257,94.3326,93.914,94.0921,48000.0
2014-12-02 10:00:00,105.66,105.93,105.6,105.93,26700.0,94.11,94.3504,94.0565,94.3504,26700.0
2014-12-02 10:30:00,105.9,105.98,105.79,105.88,14900.0,94.3237,94.395,94.2257,94.3059,14900.0
2014-12-02 11:00:00,105.91,105.97,105.81,105.94,27000.0,94.3326,94.3861,94.2436,94.3593,27000.0
2014-12-02 11:30:00,105.94,106.12,105.93,106.11,16500.0,94.3593,94.5197,94.3504,94.5108,16500.0
2014-12-02 12:00:00,106.1,106.1,105.94,105.96,25400.0,94.5019,94.5019,94.3593,94.3772,25400.0
2014-12-02 12:30:00,105.95,105.96,105.78,105.89,23700.0,94.3683,94.3772,94.2168,94.3148,23700.0
2014-12-02 13:00:00,105.9,106.01,105.85,106.01,8200.0,94.3237,94.4217,94.2792,94.4217,8200.0
2014-12-02 13:30:00,106.01,106.09,105.97,106.01,24100.0,94.4217,94.4929,94.3861,94.4217,24100.0
2014-12-02 14:00:00,106.0,106.05,105.94,106.05,12700.0,94.4128,94.4573,94.3593,94.4573,12700.0
2014-12-02 14:30:00,106.05,106.28,106.01,106.23,41500.0,94.4573,94.6622,94.4217,94.6176,41500.0
2014-12-02 15:00:00,106.25,106.29,106.06,106.06,19400.0,94.6355,94.6711,94.4662,94.4662,19400.0
2014-12-02 15:30:00,106.1,106.14,105.98,106.11,21900.0,94.5019,94.5375,94.395,94.5108,21900.0
2014-12-03 09:30:00,106.22,106.5,106.19,106.2,25500.0,94.6087,94.8581,94.582,94.5909,25500.0
2014-12-03 10:00:00,106.24,106.28,106.0,106.21,9400.0,94.6266,94.6622,94.4128,94.5998,9400.0
2014-12-03 10:30:00,106.24,106.44,106.24,106.27,12500.0,94.6266,94.8047,94.6266,94.6533,12500.0
2014-12-03 11:00:00,106.33,106.47,106.32,106.47,7800.0,94.7067,94.8314,94.6978,94.8314,7800.0
2014-12-03 11:30:00,106.49,106.56,106.42,106.52,8000.0,94.8492,94.9116,94.7869,94.8759,8000.0
2014-12-03 12:00:00,106.56,106.56,106.48,106.48,7300.0,94.9116,94.9116,94.8403,94.8403,7300.0
2014-12-03 12:30:00,106.46,106.51,106.39,106.46,3800.0,94.8225,94.867,94.7602,94.8225,3800.0
2014-12-03 13:00:00,106.48,106.61,106.46,106.61,16400.0,94.8403,94.9561,94.8225,94.9561,16400.0
2014-12-03 13:30:00,106.61,106.69,106.58,106.69,29800.0,94.9561,95.0274,94.9294,95.0274,29800.0
2014-12-03 14:00:00,106.64,106.75,106.64,106.74,16800.0,94.9828,95.0808,94.9828,95.0719,16800.0
2014-12-03 14:30:00,106.71,106.73,106.67,106.69,10500.0,95.0452,95.063,95.0095,95.0274,10500.0
2014-12-03 15:00:00,106.7,106.84,106.67,106.84,14900.0,95.0363,95.161,95.0095,95.161,14900.0
2014-12-03 15:30:00,106.85,106.92,106.69,106.73,19100.0,95.1699,95.2322,95.0274,95.063,19100.0
2014-12-04 09:30:00,106.67,107.02,106.57,106.9,25100.0,95.0095,95.3213,94.9205,95.2144,25100.0
2014-12-04 10:00:00,106.97,107.04,106.87,106.91,22100.0,95.2768,95.3391,95.1877,95.2233,22100.0
2014-12-04 10:30:00,106.89,106.89,106.48,106.73,15500.0,95.2055,95.2055,94.8403,95.063,15500.0
2014-12-04 11:00:00,106.73,106.73,106.41,106.42,6900.0,95.063,95.063,94.778,94.7869,6900.0
2014-12-04 11:30:00,106.43,106.77,106.4,106.75,11200.0,94.7958,95.0986,94.7691,95.0808,11200.0
2014-12-04 12:00:00,106.73,106.9,106.73,106.88,9300.0,95.063,95.2144,95.063,95.1966,9300.0
2014-12-04 12:30:00,106.85,107.06,106.85,106.92,26900.0,95.1699,95.3569,95.1699,95.2322,26900.0
2014-12-04 13:00:00,106.91,106.97,106.88,106.96,10700.0,95.2233,95.2768,95.1966,95.2678,10700.0
2014-12-04 13:30:00,106.97,106.98,106.9,106.94,9000.0,95.2768,95.2857,95.2144,95.25,9000.0
2014-12-04 14:00:00,106.94,106.97,106.91,106.94,7900.0,95.25,95.2768,95.2233,95.25,7900.0
2014-12-04 14:30:00,106.94,106.94,106.82,106.86,16500.0,95.25,95.25,95.1431,95.1788,16500.0
2014-12-04 15:00:00,106.9,106.92,106.6,106.61,18100.0,95.2144,95.2322,94.9472,94.9561,18100.0
2014-12-04 15:30:00,106.59,106.75,106.57,106.75,17500.0,94.9383,95.0808,94.9205,95.0808,17500.0
2014-12-05 09:30:00,106.97,107.07,106.66,106.86,27600.0,95.2768,95.3658,95.0006,95.1788,27600.0
2014-12-05 10:00:00,106.85,106.9,106.68,106.74,29500.0,95.1699,95.2144,95.0185,95.0719,29500.0
2014-12-05 10:30:00,106.77,106.86,106.75,106.77,21300.0,95.0986,95.1788,95.0808,95.0986,21300.0
2014-12-05 11:00:00,106.79,106.93,106.79,106.93,21100.0,95.1164,95.2411,95.1164,95.2411,21100.0
2014-12-05 11:30:00,106.92,106.96,106.87,106.91,28400.0,95.2322,95.2678,95.1877,95.2233,28400.0
2014-12-05 12:00:00,106.93,106.97,106.91,106.97,12500.0,95.2411,95.2768,95.2233,95.2768,12500.0
2014-12-05 12:30:00,106.99,107.04,106.93,106.95,21800.0,95.2946,95.3391,95.2411,95.2589,21800.0
2014-12-05 13:00:00,106.94,106.94,106.77,106.86,15200.0,95.25,95.25,95.0986,95.1788,15200.0
2014-12-05 13:30:00,106.87,106.93,106.84,106.9,20600.0,95.1877,95.2411,95.161,95.2144,20600.0
2014-12-05 14:00:00,106.9,106.93,106.82,106.84,12100.0,95.2144,95.2411,95.1431,95.161,12100.0
2014-12-05 14:30:00,106.83,106.85,106.71,106.73,16100.0,95.1521,95.1699,95.0452,95.063,16100.0
2014-12-05 15:00:00,106.73,106.85,106.72,106.83,17300.0,95.063,95.1699,95.0541,95.1521,17300.0
2014-12-05 15:30:00,106.85,106.85,106.56,106.78,20000.0,95.1699,95.1699,94.9116,95.1075,20000.0
2014-12-08 09:30:00,106.49,106.7,105.94,106.65,26600.0,94.8492,95.0363,94.3593,94.9917,26600.0
2014-12-08 10:00:00,106.64,106.68,106.43,106.58,14300.0,94.9828,95.0185,94.7958,94.9294,14300.0
2014-12-08 10:30:00,106.56,106.68,106.55,106.59,20100.0,94.9116,95.0185,94.9027,94.9383,20100.0
2014-12-08 11:00:00,106.56,106.56,106.33,106.33,12800.0,94.9116,94.9116,94.7067,94.7067,12800.0
2014-12-08 11:30:00,106.34,106.4,106.28,106.33,10600.0,94.7156,94.7691,94.6622,94.7067,10600.0
2014-12-08 12:00:00,106.34,106.35,105.58,105.62,18300.0,94.7156,94.7245,94.0387,94.0743,18300.0
2014-12-08 12:30:00,105.6,105.78,105.51,105.57,9600.0,94.0565,94.2168,93.9763,94.0298,9600.0
2014-12-08 13:00:00,105.55,105.71,105.34,105.41,16500.0,94.012,94.1545,93.8249,93.8873,16500.0
2014-12-08 13:30:00,105.43,105.43,105.11,105.16,24300.0,93.9051,93.9051,93.6201,93.6646,24300.0
2014-12-08 14:00:00,105.11,105.22,104.92,105.22,17900.0,93.6201,93.7181,93.4508,93.7181,17900.0
2014-12-08 14:30:00,105.21,105.41,105.17,105.37,47900.0,93.7091,93.8873,93.6735,93.8517,47900.0
2014-12-08 15:00:00,105.33,105.35,105.14,105.29,41700.0,93.816,93.8338,93.6468,93.7804,41700.0
2014-12-08 15:30:00,105.28,105.4,105.16,105.35,50000.0,93.7715,93.8784,93.6646,93.8338,50000.0
2014-12-09 09:30:00,104.08,104.46,103.84,104.44,70900.0,92.7027,93.0411,92.4889,93.0233,70900.0
2014-12-09 10:00:00,104.49,104.54,104.11,104.13,22400.0,93.0678,93.1124,92.7294,92.7472,22400.0
2014-12-09 10:30:00,104.1,104.58,103.96,104.48,18900.0,92.7205,93.148,92.5958,93.0589,18900.0
2014-12-09 11:00:00,104.5,104.94,104.4,104.89,28700.0,93.0768,93.4687,92.9877,93.4241,28700.0
2014-12-09 11:30:00,104.87,104.96,104.7,104.85,15700.0,93.4063,93.4865,93.2549,93.3885,15700.0
2014-12-09 12:00:00,104.81,104.93,104.69,104.86,11600.0,93.3529,93.4598,93.246,93.3974,11600.0
2014-12-09 12:30:00,104.89,105.31,104.84,105.31,11900.0,93.4241,93.7982,93.3796,93.7982,11900.0
2014-12-09 13:00:00,105.32,105.64,105.28,105.62,22100.0,93.8071,94.0921,93.7715,94.0743,22100.0
2014-12-09 13:30:00,105.62,105.93,105.62,105.78,24500.0,94.0743,94.3504,94.0743,94.2168,24500.0
2014-12-09 14:00:00,105.79,105.88,105.64,105.65,22000.0,94.2257,94.3059,94.0921,94.101,22000.0
2014-12-09 14:30:00,105.71,105.71,105.44,105.6,20800.0,94.1545,94.1545,93.914,94.0565,20800.0
2014-12-09 15:00:00,105.64,105.81,105.64,105.75,13100.0,94.0921,94.2436,94.0921,94.1901,13100.0
2014-12-09 15:30:00,105.72,106.05,105.71,105.99,36400.0,94.1634,94.4573,94.1545,94.4039,36400.0
2014-12-10 09:30:00,105.95,106.07,105.5,105.62,30500.0,94.3683,94.4751,93.9674,94.0743,30500.0
2014-12-10 10:00:00,105.64,105.73,105.49,105.49,17200.0,94.0921,94.1723,93.9585,93.9585,17200.0
2014-12-10 10:30:00,105.49,105.7,105.24,105.7,21800.0,93.9585,94.1456,93.7359,94.1456,21800.0
2014-12-10 11:00:00,105.69,105.71,105.45,105.55,200700.0,94.1367,94.1545,93.9229,94.012,200700.0
2014-12-10 11:30:00,105.53,105.69,105.39,105.63,38100.0,93.9942,94.1367,93.8695,94.0832,38100.0
2014-12-10 12:00:00,105.62,105.62,105.22,105.31,14800.0,94.0743,94.0743,93.7181,93.7982,14800.0
2014-12-10 12:30:00,105.24,105.41,105.2,105.28,20200.0,93.7359,93.8873,93.7002,93.7715,20200.0
2014-12-10 13:00:00,105.28,105.46,105.22,105.44,11900.0,93.7715,93.9318,93.7181,93.914,11900.0
2014-12-10 13:30:00,105.46,105.46,104.77,104.79,19400.0,93.9318,93.9318,93.3172,93.3351,19400.0
2014-12-10 14:00:00,104.71,104.78,104.43,104.52,28500.0,93.2638,93.3261,93.0144,93.0946,28500.0
2014-12-10 14:30:00,104.5,104.5,104.23,104.25,54700.0,93.0768,93.0768,92.8363,92.8541,54700.0
2014-12-10 15:00:00,104.17,104.59,104.07,104.51,15600.0,92.7828,93.1569,92.6938,93.0857,15600.0
2014-12-10 15:30:00,104.54,104.66,104.08,104.24,23800.0,93.1124,93.2193,92.7027,92.8452,23800.0
2014-12-11 09:30:00,104.5,105.36,104.5,105.35,36600.0,93.0768,93.8427,93.0768,93.8338,36600.0
2014-12-11 10:00:00,105.33,105.72,105.21,105.72,20800.0,93.816,94.1634,93.7091,94.1634,20800.0
2014-12-11 10:30:00,105.74,105.9,105.71,105.71,18000.0,94.1812,94.3237,94.1545,94.1545,18000.0
2014-12-11 11:00:00,105.69,105.84,105.63,105.79,9800.0,94.1367,94.2703,94.0832,94.2257,9800.0
2014-12-11 11:30:00,105.72,105.91,105.71,105.89,7800.0,94.1634,94.3326,94.1545,94.3148,7800.0
2014-12-11 12:00:00,105.87,105.91,105.75,105.8,9500.0,94.297,94.3326,94.1901,94.2346,9500.0
2014-12-11 12:30:00,105.82,105.82,105.66,105.77,9700.0,94.2525,94.2525,94.11,94.2079,9700.0
2014-12-11 13:00:00,105.75,105.79,105.56,105.62,24800.0,94.1901,94.2257,94.0209,94.0743,24800.0
2014-12-11 13:30:00,105.66,105.78,105.58,105.59,8900.0,94.11,94.2168,94.0387,94.0476,8900.0
2014-12-11 14:00:00,105.49,105.58,105.27,105.27,24400.0,93.9585,94.0387,93.7626,93.7626,24400.0
2014-12-11 14:30:00,105.34,105.34,104.85,104.88,19100.0,93.8249,93.8249,93.3885,93.4152,19100.0
2014-12-11 15:00:00,104.94,105.36,104.9,105.29,36200.0,93.4687,93.8427,93.433,93.7804,36200.0
2014-12-11 15:30:00,105.34,105.42,104.55,104.71,13000.0,93.8249,93.8962,93.1213,93.2638,13000.0
2014-12-12 09:30:00,103.85,104.59,103.74,104.56,43400.0,92.4978,93.1569,92.3998,93.1302,43400.0
2014-12-12 10:00:00,104.6,104.6,104.07,104.26,12500.0,93.1658,93.1658,92.6938,92.863,12500.0
2014-12-12 10:30:00,104.47,104.47,103.84,103.84,9100.0,93.05,93.05,92.4889,92.4889,9100.0
2014-12-12 11:00:00,103.72,104.06,103.59,103.7,16600.0,92.382,92.6849,92.2662,92.3642,16600.0
2014-12-12 11:30:00,103.79,104.1,103.67,103.67,31800.0,92.4444,92.7205,92.3375,92.3375,31800.0
2014-12-12 12:00:00,103.71,103.95,103.65,103.95,23500.0,92.3731,92.5869,92.3197,92.5869,23500.0
2014-12-12 12:30:00,103.96,104.02,103.79,103.82,10600.0,92.5958,92.6492,92.4444,92.4711,10600.0
2014-12-12 13:00:00,103.77,104.29,103.75,104.29,29300.0,92.4266,92.8897,92.4087,92.8897,29300.0
2014-12-12 13:30:00,104.24,104.31,104.0,104.28,9500.0,92.8452,92.9075,92.6314,92.8808,9500.0
2014-12-12 14:00:00,104.21,104.24,103.91,103.93,20500.0,92.8185,92.8452,92.5513,92.5691,20500.0
2014-12-12 14:30:00,103.9,103.99,103.73,103.9,15700.0,92.5423,92.6225,92.3909,92.5423,15700.0
2014-12-12 15:00:00,103.92,103.99,103.69,103.76,31500.0,92.5602,92.6225,92.3553,92.4176,31500.0
2014-12-12 15:30:00,103.76,103.76,103.13,103.18,38000.0,92.4176,92.4176,91.8565,91.901,38000.0
2014-12-15 09:30:00,103.81,104.38,103.75,103.82,153500.0,92.4622,92.9699,92.4087,92.4711,153500.0
2014-12-15 10:00:00,103.88,103.88,103.41,103.49,26500.0,92.5245,92.5245,92.1059,92.1772,26500.0
2014-12-15 10:30:00,103.46,103.53,102.94,103.41,34200.0,92.1504,92.2128,91.6873,92.1059,34200.0
2014-12-15 11:00:00,103.38,103.38,102.44,102.55,38400.0,92.0792,92.0792,91.2419,91.3399,38400.0
2014-12-15 11:30:00,102.51,102.73,102.1,102.26,37400.0,91.3043,91.5002,90.9391,91.0816,37400.0
2014-12-15 12:00:00,102.19,103.02,102.19,102.98,24500.0,91.0193,91.7585,91.0193,91.7229,24500.0
2014-12-15 12:30:00,103.04,103.26,102.81,103.19,24900.0,91.7764,91.9723,91.5715,91.91,24900.0
2014-12-15 13:00:00,103.11,103.28,102.74,102.78,12800.0,91.8387,91.9901,91.5091,91.5448,12800.0
2014-12-15 13:30:00,102.75,102.92,102.58,102.73,38800.0,91.5181,91.6695,91.3666,91.5002,38800.0
2014-12-15 14:00:00,102.74,103.14,102.53,103.0,26900.0,91.5091,91.8654,91.3221,91.7407,26900.0
2014-12-15 14:30:00,103.01,103.21,102.69,102.78,25800.0,91.7496,91.9278,91.4646,91.5448,25800.0
2014-12-15 15:00:00,102.84,103.03,102.56,102.56,14900.0,91.5982,91.7674,91.3488,91.3488,14900.0
2014-12-15 15:30:00,102.5,102.9,102.44,102.48,37200.0,91.2954,91.6517,91.2419,91.2776,37200.0
2014-12-16 09:30:00,102.02,102.41,101.4,102.22,73500.0,90.8679,91.2152,90.3156,91.046,73500.0
2014-12-16 10:00:00,102.09,102.34,101.62,102.31,51500.0,90.9302,91.1529,90.5116,91.1262,51500.0
2014-12-16 10:30:00,102.29,102.43,101.88,102.41,15400.0,91.1083,91.233,90.7432,91.2152,15400.0
2014-12-16 11:00:00,102.41,103.18,102.32,103.1,21500.0,91.2152,91.901,91.1351,91.8298,21500.0
2014-12-16 11:30:00,103.13,103.46,102.88,102.88,23600.0,91.8565,92.1504,91.6338,91.6338,23600.0
2014-12-16 12:00:00,103.04,103.1,102.89,102.95,26600.0,91.7764,91.8298,91.6428,91.6962,26600.0
2014-12-16 12:30:00,102.95,103.14,102.71,102.74,19100.0,91.6962,91.8654,91.4824,91.5091,19100.0
2014-12-16 13:00:00,102.69,102.79,102.06,102.16,108600.0,91.4646,91.5537,90.9035,90.9925,108600.0
2014-12-16 13:30:00,102.09,102.59,101.94,102.48,24300.0,90.9302,91.3755,90.7966,91.2776,24300.0
2014-12-16 14:00:00,102.44,102.59,102.25,102.42,39800.0,91.2419,91.3755,91.0727,91.2241,39800.0
2014-12-16 14:30:00,102.45,102.49,102.03,102.13,19600.0,91.2508,91.2865,90.8768,90.9658,19600.0
2014-12-16 15:00:00,102.13,102.28,101.88,101.88,27100.0,90.9658,91.0994,90.7432,90.7432,27100.0
2014-12-16 15:30:00,101.84,102.05,101.09,101.16,61500.0,90.7075,90.8946,90.0395,90.1019,61500.0
2014-12-17 09:30:00,101.4,101.83,101.26,101.8,18800.0,90.3156,90.6986,90.1909,90.6719,18800.0
2014-12-17 10:00:00,101.74,101.89,101.46,101.47,18100.0,90.6185,90.7521,90.3691,90.378,18100.0
2014-12-17 10:30:00,101.45,101.68,101.37,101.46,14100.0,90.3602,90.565,90.2889,90.3691,14100.0
2014-12-17 11:00:00,101.46,101.84,101.45,101.8,8200.0,90.3691,90.7075,90.3602,90.6719,8200.0
2014-12-17 11:30:00,101.81,102.29,101.74,102.29,11200.0,90.6808,91.1083,90.6185,91.1083,11200.0
2014-12-17 12:00:00,102.25,102.28,101.81,101.81,7200.0,91.0727,91.0994,90.6808,90.6808,7200.0
2014-12-17 12:30:00,101.82,101.95,101.68,101.84,27100.0,90.6897,90.8055,90.565,90.7075,27100.0
2014-12-17 13:00:00,101.82,101.93,101.75,101.91,10200.0,90.6897,90.7877,90.6274,90.7699,10200.0
2014-12-17 13:30:00,101.91,102.15,101.79,102.15,15000.0,90.7699,90.9836,90.663,90.9836,15000.0
2014-12-17 14:00:00,102.07,103.0,102.07,102.85,35200.0,90.9124,91.7407,90.9124,91.6071,35200.0
2014-12-17 14:30:00,102.83,103.0,102.39,102.45,41900.0,91.5893,91.7407,91.1974,91.2508,41900.0
2014-12-17 15:00:00,102.32,103.02,102.2,103.02,21700.0,91.1351,91.7585,91.0282,91.7585,21700.0
2014-12-17 15:30:00,102.97,103.39,102.88,103.12,27200.0,91.714,92.0881,91.6338,91.8476,27200.0
2014-12-18 09:30:00,103.74,104.0,103.47,104.0,56700.0,93.4308,93.665,93.1876,93.665,56700.0
2014-12-18 10:00:00,104.1,104.3,103.99,104.08,42900.0,93.755,93.9352,93.656,93.737,42900.0
2014-12-18 10:30:00,104.1,104.13,103.88,104.01,143300.0,93.755,93.782,93.5569,93.674,143300.0
2014-12-18 11:00:00,103.95,104.03,103.67,103.91,34600.0,93.6199,93.692,93.3678,93.5839,34600.0
2014-12-18 11:30:00,103.96,104.15,103.83,104.11,26100.0,93.6289,93.8001,93.5119,93.764,26100.0
2014-12-18 12:00:00,104.11,104.19,103.96,104.04,11900.0,93.764,93.8361,93.6289,93.701,11900.0
2014-12-18 12:30:00,104.04,104.27,104.03,104.26,29200.0,93.701,93.9081,93.692,93.8991,29200.0
2014-12-18 13:00:00,104.23,104.43,104.18,104.39,24500.0,93.8721,94.0522,93.8271,94.0162,24500.0
2014-12-18 13:30:00,104.39,104.53,104.37,104.5,67200.0,94.0162,94.1423,93.9982,94.1153,67200.0
2014-12-18 14:00:00,104.51,104.52,104.33,104.37,32500.0,94.1243,94.1333,93.9622,93.9982,32500.0
2014-12-18 14:30:00,104.3,104.42,104.12,104.29,30400.0,93.9352,94.0432,93.773,93.9261,30400.0
2014-12-18 15:00:00,104.31,104.52,104.27,104.43,26100.0,93.9442,94.1333,93.9081,94.0522,26100.0
2014-12-18 15:30:00,104.43,104.91,104.43,104.9,26200.0,94.0522,94.4845,94.0522,94.4755,26200.0
2014-12-19 09:30:00,105.03,105.36,104.74,105.35,23100.0,94.5926,94.8898,94.3314,94.8808,23100.0
2014-12-19 10:00:00,105.34,105.61,105.3,105.4,22500.0,94.8718,95.115,94.8358,94.9258,22500.0
2014-12-19 10:30:00,105.35,105.38,105.12,105.32,27200.0,94.8808,94.9078,94.6737,94.8538,27200.0
2014-12-19 11:00:00,105.35,105.42,105.28,105.38,35500.0,94.8808,94.9439,94.8178,94.9078,35500.0
2014-12-19 11:30:00,105.38,105.38,105.22,105.23,12400.0,94.9078,94.9078,94.7637,94.7727,12400.0
2014-12-19 12:00:00,105.17,105.19,104.98,105.06,15400.0,94.7187,94.7367,94.5476,94.6196,15400.0
2014-12-19 12:30:00,105.04,105.18,105.03,105.13,16100.0,94.6016,94.7277,94.5926,94.6827,16100.0
2014-12-19 13:00:00,105.09,105.13,105.05,105.12,5900.0,94.6466,94.6827,94.6106,94.6737,5900.0
2014-12-19 13:30:00,105.12,105.15,105.04,105.04,11500.0,94.6737,94.7007,94.6016,94.6016,11500.0
2014-12-19 14:00:00,105.05,105.2,105.04,105.2,13100.0,94.6106,94.7457,94.6016,94.7457,13100.0
2014-12-19 14:30:00,105.2,105.47,105.18,105.44,20000.0,94.7457,94.9889,94.7277,94.9619,20000.0
2014-12-19 15:00:00,105.44,105.45,105.24,105.4,20800.0,94.9619,94.9709,94.7817,94.9258,20800.0
2014-12-19 15:30:00,105.42,105.55,105.17,105.19,16300.0,94.9439,95.0609,94.7187,94.7367,16300.0
2014-12-22 09:30:00,105.62,105.88,105.45,105.8,38300.0,95.124,95.3581,94.9709,95.2861,38300.0
2014-12-22 10:00:00,105.84,106.07,105.72,106.04,23500.0,95.3221,95.5293,95.214,95.5022,23500.0
2014-12-22 10:30:00,106.03,106.08,105.95,106.03,19400.0,95.4932,95.5383,95.4212,95.4932,19400.0
2014-12-22 11:00:00,106.0,106.11,105.83,106.1,31400.0,95.4662,95.5653,95.3131,95.5563,31400.0
2014-12-22 11:30:00,106.14,106.16,105.9,105.95,32200.0,95.5923,95.6103,95.3762,95.4212,32200.0
2014-12-22 12:00:00,105.92,106.0,105.89,105.93,21900.0,95.3942,95.4662,95.3671,95.4032,21900.0
2014-12-22 12:30:00,105.94,106.0,105.88,105.99,18500.0,95.4122,95.4662,95.3581,95.4572,18500.0
2014-12-22 13:00:00,105.99,106.01,105.9,105.99,22300.0,95.4572,95.4752,95.3762,95.4572,22300.0
2014-12-22 13:30:00,106.0,106.09,105.99,106.04,9400.0,95.4662,95.5473,95.4572,95.5022,9400.0
2014-12-22 14:00:00,106.02,106.08,106.0,106.04,12300.0,95.4842,95.5383,95.4662,95.5022,12300.0
2014-12-22 14:30:00,106.05,106.09,105.99,106.01,14400.0,95.5112,95.5473,95.4572,95.4752,14400.0
2014-12-22 15:00:00,106.0,106.2,105.99,106.18,21500.0,95.4662,95.6463,95.4572,95.6283,21500.0
2014-12-22 15:30:00,106.19,106.23,106.09,106.23,49200.0,95.6373,95.6734,95.5473,95.6734,49200.0
2014-12-23 09:30:00,106.61,106.79,106.49,106.72,34800.0,96.0156,96.1777,95.9075,96.1147,34800.0
2014-12-23 10:00:00,106.76,106.87,106.67,106.81,19400.0,96.1507,96.2498,96.0696,96.1957,19400.0
2014-12-23 10:30:00,106.82,106.82,106.57,106.7,18300.0,96.2047,96.2047,95.9796,96.0967,18300.0
2014-12-23 11:00:00,106.69,106.88,106.67,106.81,15100.0,96.0876,96.2588,96.0696,96.1957,15100.0
2014-12-23 11:30:00,106.81,106.92,106.79,106.88,41300.0,96.1957,96.2948,96.1777,96.2588,41300.0
2014-12-23 12:00:00,106.88,106.9,106.8,106.82,16900.0,96.2588,96.2768,96.1867,96.2047,16900.0
2014-12-23 12:30:00,106.83,106.85,106.75,106.79,12800.0,96.2137,96.2317,96.1417,96.1777,12800.0
2014-12-23 13:00:00,106.78,106.86,106.74,106.82,21000.0,96.1687,96.2408,96.1327,96.2047,21000.0
2014-12-23 13:30:00,106.84,106.87,106.8,106.83,15200.0,96.2227,96.2498,96.1867,96.2137,15200.0
2014-12-23 14:00:00,106.83,106.83,106.75,106.76,16900.0,96.2137,96.2137,96.1417,96.1507,16900.0
2014-12-23 14:30:00,106.8,106.81,106.72,106.72,15100.0,96.1867,96.1957,96.1147,96.1147,15100.0
2014-12-23 15:00:00,106.74,106.81,106.6,106.6,11200.0,96.1327,96.1957,96.0066,96.0066,11200.0
2014-12-23 15:30:00,106.61,106.63,106.5,106.5,29900.0,96.0156,96.0336,95.9165,95.9165,29900.0
2014-12-24 09:30:00,106.82,106.82,106.48,106.72,82900.0,96.2047,96.2047,95.8985,96.1147,82900.0
2014-12-24 10:00:00,106.73,106.8,106.62,106.78,38700.0,96.1237,96.1867,96.0246,96.1687,38700.0
2014-12-24 10:30:00,106.78,106.8,106.73,106.8,18400.0,96.1687,96.1867,96.1237,96.1867,18400.0
2014-12-24 11:00:00,106.77,106.83,106.73,106.81,34700.0,96.1597,96.2137,96.1237,96.1957,34700.0
2014-12-24 11:30:00,106.8,106.82,106.76,106.77,13800.0,96.1867,96.2047,96.1507,96.1597,13800.0
2014-12-24 12:00:00,106.8,106.87,106.72,106.72,42000.0,96.1867,96.2498,96.1147,96.1147,42000.0
2014-12-24 12:30:00,106.72,106.76,106.5,106.5,16600.0,96.1147,96.1507,95.9165,95.9165,16600.0
2014-12-26 09:30:00,106.78,106.85,106.68,106.76,25200.0,96.1687,96.2317,96.0786,96.1507,25200.0
2014-12-26 10:00:00,106.81,106.85,106.75,106.77,19000.0,96.1957,96.2317,96.1417,96.1597,19000.0
2014-12-26 10:30:00,106.77,106.83,106.73,106.82,11400.0,96.1597,96.2137,96.1237,96.2047,11400.0
2014-12-26 11:00:00,106.83,106.87,106.8,106.84,13400.0,96.2137,96.2498,96.1867,96.2227,13400.0
2014-12-26 11:30:00,106.9,106.92,106.88,106.89,2300.0,96.2768,96.2948,96.2588,96.2678,2300.0
2014-12-26 12:00:00,106.89,106.93,106.85,106.93,10800.0,96.2678,96.3038,96.2317,96.3038,10800.0
2014-12-26 12:30:00,106.94,107.01,106.91,107.01,11100.0,96.3128,96.3758,96.2858,96.3758,11100.0
2014-12-26 13:00:00,107.02,107.15,107.02,107.13,17400.0,96.3849,96.5019,96.3849,96.4839,17400.0
2014-12-26 13:30:00,107.1,107.13,107.08,107.1,6200.0,96.4569,96.4839,96.4389,96.4569,6200.0
2014-12-26 14:00:00,107.1,107.19,107.09,107.16,10500.0,96.4569,96.538,96.4479,96.5109,10500.0
2014-12-26 14:30:00,107.15,107.16,107.11,107.13,9900.0,96.5019,96.5109,96.4659,96.4839,9900.0
2014-12-26 15:00:00,107.13,107.16,107.09,107.1,18600.0,96.4839,96.5109,96.4479,96.4569,18600.0
2014-12-26 15:30:00,107.11,107.11,106.89,106.94,14200.0,96.4659,96.4659,96.2678,96.3128,14200.0
2014-12-29 09:30:00,106.9,106.9,106.52,106.59,20300.0,96.2768,96.2768,95.9345,95.9976,20300.0
2014-12-29 10:00:00,106.62,106.62,106.45,106.48,21500.0,96.0246,96.0246,95.8715,95.8985,21500.0
2014-12-29 10:30:00,106.48,106.72,106.48,106.72,13500.0,95.8985,96.1147,95.8985,96.1147,13500.0
2014-12-29 11:00:00,106.7,106.8,106.66,106.8,17700.0,96.0967,96.1867,96.0606,96.1867,17700.0
2014-12-29 11:30:00,106.8,106.8,106.74,106.74,12200.0,96.1867,96.1867,96.1327,96.1327,12200.0
2014-12-29 12:00:00,106.74,106.76,106.67,106.69,22700.0,96.1327,96.1507,96.0696,96.0876,22700.0
2014-12-29 12:30:00,106.69,106.72,106.62,106.64,12600.0,96.0876,96.1147,96.0246,96.0426,12600.0
2014-12-29 13:00:00,106.63,106.67,106.6,106.63,6600.0,96.0336,96.0696,96.0066,96.0336,6600.0
2014-12-29 13:30:00,106.62,106.63,106.46,106.5,7700.0,96.0246,96.0336,95.8805,95.9165,7700.0
2014-12-29 14:00:00,106.5,106.5,106.38,106.41,70400.0,95.9165,95.9165,95.8085,95.8355,70400.0
2014-12-29 14:30:00,106.41,106.44,106.37,106.39,72400.0,95.8355,95.8625,95.7994,95.8175,72400.0
2014-12-29 15:00:00,106.37,106.44,106.34,106.37,62600.0,95.7994,95.8625,95.7724,95.7994,62600.0
2014-12-29 15:30:00,106.38,106.42,106.3,106.33,206400.0,95.8085,95.8445,95.7364,95.7634,206400.0
2014-12-30 09:30:00,106.18,106.32,106.06,106.11,23100.0,95.6283,95.7544,95.5203,95.5653,23100.0
2014-12-30 10:00:00,106.11,106.11,105.84,105.97,14700.0,95.5653,95.5653,95.3221,95.4392,14700.0
2014-12-30 10:30:00,105.93,106.02,105.85,106.0,11800.0,95.4032,95.4842,95.3311,95.4662,11800.0
2014-12-30 11:00:00,105.99,105.99,105.87,105.97,5100.0,95.4572,95.4572,95.3491,95.4392,5100.0
2014-12-30 11:30:00,105.94,105.97,105.91,105.94,13000.0,95.4122,95.4392,95.3852,95.4122,13000.0
2014-12-30 12:00:00,105.93,106.0,105.85,105.87,13500.0,95.4032,95.4662,95.3311,95.3491,13500.0
2014-12-30 12:30:00,105.86,105.88,105.72,105.79,20600.0,95.3401,95.3581,95.214,95.2771,20600.0
2014-12-30 13:00:00,105.77,105.82,105.75,105.78,13500.0,95.2591,95.3041,95.2411,95.2681,13500.0
2014-12-30 13:30:00,105.8,105.83,105.55,105.58,9700.0,95.2861,95.3131,95.0609,95.088,9700.0
2014-12-30 14:00:00,105.56,105.6,105.5,105.58,17000.0,95.0699,95.106,95.0159,95.088,17000.0
2014-12-30 14:30:00,105.6,105.77,105.59,105.71,8700.0,95.106,95.2591,95.097,95.205,8700.0
2014-12-30 15:00:00,105.73,105.78,105.69,105.71,8400.0,95.223,95.2681,95.187,95.205,8400.0
2014-12-30 15:30:00,105.7,105.82,105.63,105.67,16000.0,95.196,95.3041,95.133,95.169,16000.0
2014-12-31 09:30:00,105.95,105.95,105.63,105.73,24700.0,95.4212,95.4212,95.133,95.223,24700.0
2014-12-31 10:00:00,105.73,105.89,105.68,105.86,18800.0,95.223,95.3671,95.178,95.3401,18800.0
2014-12-31 10:30:00,105.89,106.18,105.87,106.15,12200.0,95.3671,95.6283,95.3491,95.6013,12200.0
2014-12-31 11:00:00,106.15,106.15,105.89,105.89,22100.0,95.6013,95.6013,95.3671,95.3671,22100.0
2014-12-31 11:30:00,105.87,105.94,105.85,105.92,25400.0,95.3491,95.4122,95.3311,95.3942,25400.0
2014-12-31 12:00:00,105.93,105.93,105.3,105.38,37200.0,95.4032,95.4032,94.8358,94.9078,37200.0
2014-12-31 12:30:00,105.41,105.47,105.33,105.39,6900.0,94.9348,94.9889,94.8628,94.9168,6900.0
2014-12-31 13:00:00,105.39,105.55,105.36,105.45,13000.0,94.9168,95.0609,94.8898,94.9709,13000.0
2014-12-31 13:30:00,105.48,105.53,105.37,105.41,14100.0,94.9979,95.0429,94.8988,94.9348,14100.0
2014-12-31 14:00:00,105.39,105.41,104.98,105.1,17700.0,94.9168,94.9348,94.5476,94.6557,17700.0
2014-12-31 14:30:00,105.13,105.18,104.84,104.92,20000.0,94.6827,94.7277,94.4215,94.4935,20000.0
2014-12-31 15:00:00,104.94,105.13,104.82,105.04,11800.0,94.5116,94.6827,94.4035,94.6016,11800.0
2014-12-31 15:30:00,105.07,105.08,104.47,104.52,37700.0,94.6286,94.6376,94.0883,94.1333,37700.0
2015-01-02 09:30:00,105.03,105.43,104.92,105.09,47000.0,94.5926,94.9529,94.4935,94.6466,47000.0
2015-01-02 10:00:00,105.1,105.1,104.67,104.76,28500.0,94.6557,94.6557,94.2684,94.3494,28500.0
2015-01-02 10:30:00,104.73,104.73,103.77,104.12,21500.0,94.3224,94.3224,93.4578,93.773,21500.0
2015-01-02 11:00:00,104.1,104.1,103.54,103.77,24100.0,93.755,93.755,93.2507,93.4578,24100.0
2015-01-02 11:30:00,103.79,103.94,103.65,103.94,8600.0,93.4758,93.6109,93.3497,93.6109,8600.0
2015-01-02 12:00:00,103.91,104.15,103.91,103.94,16700.0,93.5839,93.8001,93.5839,93.6109,16700.0
2015-01-02 12:30:00,104.0,104.11,103.85,103.87,12800.0,93.665,93.764,93.5299,93.5479,12800.0
2015-01-02 13:00:00,103.87,103.94,103.74,103.74,9800.0,93.5479,93.6109,93.4308,93.4308,9800.0
2015-01-02 13:30:00,103.79,103.9,103.62,103.81,20000.0,93.4758,93.5749,93.3227,93.4938,20000.0
2015-01-02 14:00:00,103.83,104.18,103.8,104.14,15400.0,93.5119,93.8271,93.4848,93.7911,15400.0
2015-01-02 14:30:00,104.06,104.3,104.01,104.14,23000.0,93.719,93.9352,93.674,93.7911,23000.0
2015-01-02 15:00:00,104.17,104.19,103.93,104.14,30800.0,93.8181,93.8361,93.6019,93.7911,30800.0
2015-01-02 15:30:00,104.12,104.49,104.11,104.25,25900.0,93.773,94.1063,93.764,93.8901,25900.0
2015-01-05 09:30:00,103.8,103.85,103.25,103.29,54600.0,93.4848,93.5299,92.9895,93.0255,54600.0
2015-01-05 10:00:00,103.23,103.59,103.16,103.5,28500.0,92.9715,93.2957,92.9084,93.2147,28500.0
2015-01-05 10:30:00,103.39,103.44,103.12,103.29,35700.0,93.1156,93.1606,92.8724,93.0255,35700.0
2015-01-05 11:00:00,103.26,103.29,102.87,102.87,43000.0,92.9985,93.0255,92.6473,92.6473,43000.0
2015-01-05 11:30:00,102.91,103.19,102.88,103.03,29000.0,92.6833,92.9355,92.6563,92.7914,29000.0
2015-01-05 12:00:00,103.05,103.12,102.77,102.79,25600.0,92.8094,92.8724,92.5572,92.5752,25600.0
2015-01-05 12:30:00,102.77,102.88,102.54,102.63,44100.0,92.5572,92.6563,92.3501,92.4311,44100.0
2015-01-05 13:00:00,102.66,102.68,102.42,102.47,46600.0,92.4581,92.4761,92.242,92.287,46600.0
2015-01-05 13:30:00,102.46,102.74,102.46,102.61,42700.0,92.278,92.5302,92.278,92.4131,42700.0
2015-01-05 14:00:00,102.61,102.61,102.35,102.41,26000.0,92.4131,92.4131,92.1789,92.233,26000.0
2015-01-05 14:30:00,102.38,102.45,102.18,102.31,38000.0,92.206,92.269,92.0258,92.1429,38000.0
2015-01-05 15:00:00,102.3,102.63,102.28,102.54,31900.0,92.1339,92.4311,92.1159,92.3501,31900.0
2015-01-05 15:30:00,102.54,102.74,102.44,102.45,46200.0,92.3501,92.5302,92.26,92.269,46200.0
2015-01-06 09:30:00,102.67,102.8,102.22,102.22,17200.0,92.4671,92.5842,92.0619,92.0619,17200.0
2015-01-06 10:00:00,102.21,102.65,101.97,102.6,17400.0,92.0528,92.4491,91.8367,92.4041,17400.0
2015-01-06 10:30:00,102.58,102.6,101.98,102.0,39600.0,92.3861,92.4041,91.8457,91.8637,39600.0
2015-01-06 11:00:00,101.97,101.98,101.55,101.59,30000.0,91.8367,91.8457,91.4584,91.4945,30000.0
2015-01-06 11:30:00,101.59,101.59,101.16,101.25,35100.0,91.4945,91.4945,91.1072,91.1882,35100.0
2015-01-06 12:00:00,101.26,101.26,100.73,100.92,34100.0,91.1973,91.1973,90.7199,90.891,34100.0
2015-01-06 12:30:00,100.9,101.42,100.9,101.38,12200.0,90.873,91.3414,90.873,91.3053,12200.0
2015-01-06 13:00:00,101.36,101.36,100.57,100.85,22100.0,91.2873,91.2873,90.5758,90.828,22100.0
2015-01-06 13:30:00,100.81,101.24,100.77,101.24,51900.0,90.792,91.1792,90.7559,91.1792,51900.0
2015-01-06 14:00:00,101.23,101.4,100.89,101.39,21700.0,91.1702,91.3233,90.864,91.3143,21700.0
2015-01-06 14:30:00,101.42,101.83,101.32,101.64,43300.0,91.3414,91.7106,91.2513,91.5395,43300.0
2015-01-06 15:00:00,101.64,102.07,101.46,102.02,30600.0,91.5395,91.9268,91.3774,91.8817,30600.0
2015-01-06 15:30:00,102.01,102.01,101.07,101.08,62000.0,91.8727,91.8727,91.0261,91.0351,62000.0
2015-01-07 09:30:00,101.87,101.91,101.4,101.81,33600.0,91.7466,91.7827,91.3233,91.6926,33600.0
2015-01-07 10:00:00,101.87,102.05,101.62,101.69,29800.0,91.7466,91.9087,91.5215,91.5845,29800.0
2015-01-07 10:30:00,101.69,101.89,101.4,101.72,28200.0,91.5845,91.7646,91.3233,91.6115,28200.0
2015-01-07 11:00:00,101.75,101.84,101.29,101.45,17800.0,91.6386,91.7196,91.2243,91.3684,17800.0
2015-01-07 11:30:00,101.45,102.1,101.44,102.07,17300.0,91.3684,91.9538,91.3594,91.9268,17300.0
2015-01-07 12:00:00,102.12,102.29,101.99,102.11,37500.0,91.9718,92.1249,91.8547,91.9628,37500.0
2015-01-07 12:30:00,102.13,102.15,102.0,102.06,20000.0,91.9808,91.9988,91.8637,91.9178,20000.0
2015-01-07 13:00:00,102.12,102.19,101.9,101.9,12400.0,91.9718,92.0348,91.7737,91.7737,12400.0
2015-01-07 13:30:00,101.89,102.18,101.89,102.09,17700.0,91.7646,92.0258,91.7646,91.9448,17700.0
2015-01-07 14:00:00,102.09,102.17,101.8,101.9,34100.0,91.9448,92.0168,91.6836,91.7737,34100.0
2015-01-07 14:30:00,101.92,102.13,101.74,101.77,33800.0,91.7917,91.9808,91.6296,91.6566,33800.0
2015-01-07 15:00:00,101.8,102.02,101.78,101.99,26400.0,91.6836,91.8817,91.6656,91.8547,26400.0
2015-01-07 15:30:00,102.01,102.04,101.88,101.98,21900.0,91.8727,91.8997,91.7556,91.8457,21900.0
2015-01-08 09:30:00,102.83,103.62,102.82,103.62,52100.0,92.6112,93.3227,92.6022,93.3227,52100.0
2015-01-08 10:00:00,103.64,104.01,103.64,103.86,50500.0,93.3407,93.674,93.3407,93.5389,50500.0
2015-01-08 10:30:00,103.87,104.18,103.78,104.18,45500.0,93.5479,93.8271,93.4668,93.8271,45500.0
2015-01-08 11:00:00,104.18,104.33,104.06,104.09,38600.0,93.8271,93.9622,93.719,93.746,38600.0
2015-01-08 11:30:00,104.1,104.27,104.08,104.25,34300.0,93.755,93.9081,93.737,93.8901,34300.0
2015-01-08 12:00:00,104.27,104.27,104.02,104.21,45600.0,93.9081,93.9081,93.683,93.8541,45600.0
2015-01-08 12:30:00,104.24,104.35,104.17,104.33,22100.0,93.8811,93.9802,93.8181,93.9622,22100.0
2015-01-08 13:00:00,104.3,104.52,104.29,104.5,47800.0,93.9352,94.1333,93.9261,94.1153,47800.0
2015-01-08 13:30:00,104.49,104.57,104.28,104.32,101200.0,94.1063,94.1783,93.9171,93.9532,101200.0
2015-01-08 14:00:00,104.3,104.52,104.28,104.52,41700.0,93.9352,94.1333,93.9171,94.1333,41700.0
2015-01-08 14:30:00,104.51,104.59,104.44,104.44,45600.0,94.1243,94.1963,94.0612,94.0612,45600.0
2015-01-08 15:00:00,104.45,104.52,104.36,104.49,32300.0,94.0702,94.1333,93.9892,94.1063,32300.0
2015-01-08 15:30:00,104.5,104.5,104.23,104.37,60300.0,94.1153,94.1153,93.8721,93.9982,60300.0
2015-01-09 09:30:00,104.83,104.95,104.32,104.43,37200.0,94.4125,94.5206,93.9532,94.0522,37200.0
2015-01-09 10:00:00,104.41,104.58,103.99,104.0,30200.0,94.0342,94.1873,93.656,93.665,30200.0
2015-01-09 10:30:00,104.0,104.0,103.58,103.87,52700.0,93.665,93.665,93.2867,93.5479,52700.0
2015-01-09 11:00:00,103.81,103.81,103.25,103.47,26300.0,93.4938,93.4938,92.9895,93.1876,26300.0
2015-01-09 11:30:00,103.41,103.86,103.37,103.85,22100.0,93.1336,93.5389,93.0976,93.5299,22100.0
2015-01-09 12:00:00,103.83,104.18,103.79,103.99,32200.0,93.5119,93.8271,93.4758,93.656,32200.0
2015-01-09 12:30:00,104.03,104.08,103.79,103.81,12400.0,93.692,93.737,93.4758,93.4938,12400.0
2015-01-09 13:00:00,103.72,104.11,103.72,103.95,21400.0,93.4128,93.764,93.4128,93.6199,21400.0
2015-01-09 13:30:00,103.95,104.11,103.86,103.99,19400.0,93.6199,93.764,93.5389,93.656,19400.0
2015-01-09 14:00:00,103.98,104.1,103.91,104.05,14300.0,93.647,93.755,93.5839,93.71,14300.0
2015-01-09 14:30:00,104.05,104.23,103.94,104.23,34800.0,93.71,93.8721,93.6109,93.8721,34800.0
2015-01-09 15:00:00,104.25,104.51,104.2,104.24,25700.0,93.8901,94.1243,93.8451,93.8811,25700.0
2015-01-09 15:30:00,104.24,104.31,104.02,104.03,37000.0,93.8811,93.9442,93.683,93.692,37000.0
2015-01-12 09:30:00,104.37,104.37,102.63,102.72,59800.0,93.9982,93.9982,92.4311,92.5122,59800.0
2015-01-12 10:00:00,102.72,103.16,102.38,102.85,35100.0,92.5122,92.9084,92.206,92.6292,35100.0
2015-01-12 10:30:00,102.86,103.35,102.78,103.35,31000.0,92.6383,93.0796,92.5662,93.0796,31000.0
2015-01-12 11:00:00,103.4,103.45,103.15,103.2,14700.0,93.1246,93.1696,92.8994,92.9445,14700.0
2015-01-12 11:30:00,103.27,103.29,102.91,102.98,15400.0,93.0075,93.0255,92.6833,92.7463,15400.0
2015-01-12 12:00:00,103.0,103.24,103.0,103.17,14400.0,92.7643,92.9805,92.7643,92.9174,14400.0
2015-01-12 12:30:00,103.15,103.21,102.88,102.89,15700.0,92.8994,92.9535,92.6563,92.6653,15700.0
2015-01-12 13:00:00,102.92,102.96,102.62,102.62,19100.0,92.6923,92.7283,92.4221,92.4221,19100.0
2015-01-12 13:30:00,102.65,102.86,102.62,102.75,17900.0,92.4491,92.6383,92.4221,92.5392,17900.0
2015-01-12 14:00:00,102.78,102.9,102.53,102.53,17200.0,92.5662,92.6743,92.341,92.341,17200.0
2015-01-12 14:30:00,102.52,102.68,102.47,102.65,39000.0,92.332,92.4761,92.287,92.4491,39000.0
2015-01-12 15:00:00,102.69,102.83,102.59,102.6,23500.0,92.4851,92.6112,92.3951,92.4041,23500.0
2015-01-12 15:30:00,102.67,102.96,102.43,102.75,24600.0,92.4671,92.7283,92.251,92.5392,24600.0
2015-01-13 09:30:00,103.61,104.79,103.61,104.79,33300.0,93.3137,94.3765,93.3137,94.3765,33300.0
2015-01-13 10:00:00,104.82,104.88,104.69,104.76,56600.0,94.4035,94.4575,94.2864,94.3494,56600.0
2015-01-13 10:30:00,104.73,104.99,104.69,104.87,20300.0,94.3224,94.5566,94.2864,94.4485,20300.0
2015-01-13 11:00:00,104.84,104.87,104.46,104.59,12500.0,94.4215,94.4485,94.0793,94.1963,12500.0
2015-01-13 11:30:00,104.61,104.61,104.38,104.38,15800.0,94.2143,94.2143,94.0072,94.0072,15800.0
2015-01-13 12:00:00,104.38,104.39,103.89,103.98,27600.0,94.0072,94.0162,93.5659,93.647,27600.0
2015-01-13 12:30:00,103.92,103.96,103.71,103.88,26600.0,93.5929,93.6289,93.4038,93.5569,26600.0
2015-01-13 13:00:00,103.91,103.98,103.29,103.29,9800.0,93.5839,93.647,93.0255,93.0255,9800.0
2015-01-13 13:30:00,103.1,103.21,102.29,102.55,32100.0,92.8544,92.9535,92.1249,92.3591,32100.0
2015-01-13 14:00:00,102.54,102.54,101.84,102.42,54900.0,92.3501,92.3501,91.7196,92.242,54900.0
2015-01-13 14:30:00,102.46,102.69,102.16,102.16,26600.0,92.278,92.4851,92.0078,92.0078,26600.0
2015-01-13 15:00:00,102.16,102.6,102.03,102.48,52800.0,92.0078,92.4041,91.8907,92.296,52800.0
2015-01-13 15:30:00,102.31,103.05,102.31,102.64,41200.0,92.1429,92.8094,92.1429,92.4401,41200.0
2015-01-14 09:30:00,101.85,102.15,101.5,102.08,32400.0,91.7286,91.9988,91.4134,91.9358,32400.0
2015-01-14 10:00:00,102.09,102.62,102.09,102.33,28100.0,91.9448,92.4221,91.9448,92.1609,28100.0
2015-01-14 10:30:00,102.31,102.31,101.95,102.13,18500.0,92.1429,92.1429,91.8187,91.9808,18500.0
2015-01-14 11:00:00,102.14,102.15,101.73,101.8,16200.0,91.9898,91.9988,91.6205,91.6836,16200.0
2015-01-14 11:30:00,101.78,102.09,101.7,101.79,18200.0,91.6656,91.9448,91.5935,91.6746,18200.0
2015-01-14 12:00:00,101.76,101.89,101.52,101.67,42200.0,91.6476,91.7646,91.4314,91.5665,42200.0
2015-01-14 12:30:00,101.64,101.87,101.57,101.75,15400.0,91.5395,91.7466,91.4764,91.6386,15400.0
2015-01-14 13:00:00,101.75,101.84,101.44,101.49,22000.0,91.6386,91.7196,91.3594,91.4044,22000.0
2015-01-14 13:30:00,101.46,101.47,101.1,101.35,35500.0,91.3774,91.3864,91.0532,91.2783,35500.0
2015-01-14 14:00:00,101.35,101.97,101.32,101.94,92900.0,91.2783,91.8367,91.2513,91.8097,92900.0
2015-01-14 14:30:00,101.95,102.16,101.59,101.59,29000.0,91.8187,92.0078,91.4945,91.4945,29000.0
2015-01-14 15:00:00,101.65,102.24,101.65,102.16,44900.0,91.5485,92.0799,91.5485,92.0078,44900.0
2015-01-14 15:30:00,102.11,102.23,101.84,102.06,36100.0,91.9628,92.0709,91.7196,91.9178,36100.0
2015-01-15 09:30:00,102.51,102.65,101.08,101.18,21500.0,92.323,92.4491,91.0351,91.1252,21500.0
2015-01-15 10:00:00,101.17,101.87,101.0,101.78,24800.0,91.1162,91.7466,90.9631,91.6656,24800.0
2015-01-15 10:30:00,101.87,102.09,101.5,101.5,16800.0,91.7466,91.9448,91.4134,91.4134,16800.0
2015-01-15 11:00:00,101.59,101.66,101.07,101.1,29000.0,91.4945,91.5575,91.0261,91.0532,29000.0
2015-01-15 11:30:00,101.09,101.41,100.96,101.18,18300.0,91.0441,91.3323,90.9271,91.1252,18300.0
2015-01-15 12:00:00,101.21,101.37,101.06,101.11,46200.0,91.1522,91.2963,91.0171,91.0622,46200.0
2015-01-15 12:30:00,101.05,101.06,100.57,100.78,13500.0,91.0081,91.0171,90.5758,90.765,13500.0
2015-01-15 13:00:00,100.77,101.17,100.72,100.89,32200.0,90.7559,91.1162,90.7109,90.864,32200.0
2015-01-15 13:30:00,100.83,100.97,100.68,100.76,19600.0,90.81,90.9361,90.6749,90.7469,19600.0
2015-01-15 14:00:00,100.71,101.02,100.66,100.86,16300.0,90.7019,90.9811,90.6569,90.837,16300.0
2015-01-15 14:30:00,100.83,101.19,100.83,101.15,40300.0,90.81,91.1342,90.81,91.0982,40300.0
2015-01-15 15:00:00,101.11,101.21,100.76,100.98,42900.0,91.0622,91.1522,90.7469,90.9451,42900.0
2015-01-15 15:30:00,100.86,101.1,100.43,100.53,52900.0,90.837,91.0532,90.4497,90.5398,52900.0
2015-01-16 09:30:00,100.25,100.95,100.21,100.35,27300.0,90.2876,90.9181,90.2516,90.3777,27300.0
2015-01-16 10:00:00,100.34,100.79,100.13,100.73,46400.0,90.3687,90.774,90.1795,90.7199,46400.0
2015-01-16 10:30:00,100.68,101.1,100.54,101.02,53000.0,90.6749,91.0532,90.5488,90.9811,53000.0
2015-01-16 11:00:00,100.98,101.14,100.67,100.75,19100.0,90.9451,91.0892,90.6659,90.7379,19100.0
2015-01-16 11:30:00,100.74,100.97,100.64,100.78,18000.0,90.7289,90.9361,90.6389,90.765,18000.0
2015-01-16 12:00:00,100.78,100.89,100.66,100.77,12200.0,90.765,90.864,90.6569,90.7559,12200.0
2015-01-16 12:30:00,100.76,101.28,100.76,101.06,22600.0,90.7469,91.2153,90.7469,91.0171,22600.0
2015-01-16 13:00:00,101.1,101.12,100.84,100.91,82900.0,91.0532,91.0712,90.819,90.882,82900.0
2015-01-16 13:30:00,100.94,101.16,100.94,101.16,11500.0,90.9091,91.1072,90.9091,91.1072,11500.0
2015-01-16 14:00:00,101.18,101.19,101.07,101.11,48100.0,91.1252,91.1342,91.0261,91.0622,48100.0
2015-01-16 14:30:00,101.11,101.16,101.0,101.15,13700.0,91.0622,91.1072,90.9631,91.0982,13700.0
2015-01-16 15:00:00,101.13,101.24,101.06,101.16,34300.0,91.0802,91.1792,91.0171,91.1072,34300.0
2015-01-16 15:30:00,101.15,101.65,101.12,101.53,43300.0,91.0982,91.5485,91.0712,91.4404,43300.0
2015-01-20 09:30:00,102.18,102.31,101.4,101.58,58000.0,92.0258,92.1429,91.3233,91.4855,58000.0
2015-01-20 10:00:00,101.57,101.84,101.39,101.66,30600.0,91.4764,91.7196,91.3143,91.5575,30600.0
2015-01-20 10:30:00,101.71,101.71,101.2,101.32,19900.0,91.6025,91.6025,91.1432,91.2513,19900.0
2015-01-20 11:00:00,101.19,101.56,101.17,101.39,14800.0,91.1342,91.4674,91.1162,91.3143,14800.0
2015-01-20 11:30:00,101.37,101.42,101.0,101.17,16700.0,91.2963,91.3414,90.9631,91.1162,16700.0
2015-01-20 12:00:00,101.2,101.45,101.12,101.39,12800.0,91.1432,91.3684,91.0712,91.3143,12800.0
2015-01-20 12:30:00,101.41,101.59,101.25,101.58,23700.0,91.3323,91.4945,91.1882,91.4855,23700.0
2015-01-20 13:00:00,101.53,101.76,101.36,101.75,21200.0,91.4404,91.6476,91.2873,91.6386,21200.0
2015-01-20 13:30:00,101.81,101.81,101.66,101.77,9100.0,91.6926,91.6926,91.5575,91.6566,9100.0
2015-01-20 14:00:00,101.8,102.01,101.79,101.9,31000.0,91.6836,91.8727,91.6746,91.7737,31000.0
2015-01-20 14:30:00,101.95,102.46,101.95,102.45,32800.0,91.8187,92.278,91.8187,92.269,32800.0
2015-01-20 15:00:00,102.5,102.55,102.4,102.44,19600.0,92.314,92.3591,92.224,92.26,19600.0
2015-01-20 15:30:00,102.44,102.45,102.23,102.27,34300.0,92.26,92.269,92.0709,92.1069,34300.0
2015-01-21 09:30:00,101.93,102.5,101.46,102.05,26500.0,91.8007,92.314,91.3774,91.9087,26500.0
2015-01-21 10:00:00,102.03,102.38,101.88,102.32,20100.0,91.8907,92.206,91.7556,92.1519,20100.0
2015-01-21 10:30:00,102.32,102.89,102.14,102.81,38900.0,92.1519,92.6653,91.9898,92.5932,38900.0
2015-01-21 11:00:00,102.86,103.02,102.62,102.74,21900.0,92.6383,92.7824,92.4221,92.5302,21900.0
2015-01-21 11:30:00,102.75,102.82,102.58,102.74,21900.0,92.5392,92.6022,92.3861,92.5302,21900.0
2015-01-21 12:00:00,102.7,102.85,102.64,102.78,22900.0,92.4942,92.6292,92.4401,92.5662,22900.0
2015-01-21 12:30:00,102.84,102.84,102.38,102.57,18000.0,92.6202,92.6202,92.206,92.3771,18000.0
2015-01-21 13:00:00,102.51,102.64,102.35,102.35,9800.0,92.323,92.4401,92.1789,92.1789,9800.0
2015-01-21 13:30:00,102.35,102.37,102.06,102.09,10000.0,92.1789,92.1969,91.9178,91.9448,10000.0
2015-01-21 14:00:00,102.07,102.32,101.99,102.2,16900.0,91.9268,92.1519,91.8547,92.0438,16900.0
2015-01-21 14:30:00,102.23,102.54,102.13,102.51,21200.0,92.0709,92.3501,91.9808,92.323,21200.0
2015-01-21 15:00:00,102.51,102.56,102.23,102.45,29200.0,92.323,92.3681,92.0709,92.269,29200.0
2015-01-21 15:30:00,102.45,102.55,102.44,102.46,36200.0,92.269,92.3591,92.26,92.278,36200.0
2015-01-22 09:30:00,102.97,103.22,101.95,102.46,97000.0,92.7373,92.9625,91.8187,92.278,97000.0
2015-01-22 10:00:00,102.51,103.03,102.48,102.87,28500.0,92.323,92.7914,92.296,92.6473,28500.0
2015-01-22 10:30:00,102.9,103.58,102.83,103.54,26000.0,92.6743,93.2867,92.6112,93.2507,26000.0
2015-01-22 11:00:00,103.6,103.65,103.28,103.61,22600.0,93.3047,93.3497,93.0165,93.3137,22600.0
2015-01-22 11:30:00,103.62,103.66,103.35,103.48,37900.0,93.3227,93.3588,93.0796,93.1966,37900.0
2015-01-22 12:00:00,103.49,103.59,103.31,103.57,23900.0,93.2056,93.2957,93.0435,93.2777,23900.0
2015-01-22 12:30:00,103.6,103.6,103.3,103.37,19800.0,93.3047,93.3047,93.0345,93.0976,19800.0
2015-01-22 13:00:00,103.38,103.51,103.25,103.26,21200.0,93.1066,93.2237,92.9895,92.9985,21200.0
2015-01-22 13:30:00,103.25,103.52,103.25,103.5,35900.0,92.9895,93.2327,92.9895,93.2147,35900.0
2015-01-22 14:00:00,103.51,103.71,103.4,103.63,70600.0,93.2237,93.4038,93.1246,93.3317,70600.0
2015-01-22 14:30:00,103.66,104.22,103.66,104.22,19300.0,93.3588,93.8631,93.3588,93.8631,19300.0
2015-01-22 15:00:00,104.2,104.5,104.15,104.37,69000.0,93.8451,94.1153,93.8001,93.9982,69000.0
2015-01-22 15:30:00,104.32,104.4,104.26,104.38,43600.0,93.9532,94.0252,93.8991,94.0072,43600.0
2015-01-23 09:30:00,104.37,104.76,104.09,104.75,57900.0,93.9982,94.3494,93.746,94.3404,57900.0
2015-01-23 10:00:00,104.76,104.88,104.5,104.59,24400.0,94.3494,94.4575,94.1153,94.1963,24400.0
2015-01-23 10:30:00,104.63,104.73,104.3,104.67,66800.0,94.2324,94.3224,93.9352,94.2684,66800.0
2015-01-23 11:00:00,104.62,104.85,104.59,104.84,24000.0,94.2234,94.4305,94.1963,94.4215,24000.0
2015-01-23 11:30:00,104.83,104.84,104.65,104.71,24800.0,94.4125,94.4215,94.2504,94.3044,24800.0
2015-01-23 12:00:00,104.71,104.92,104.64,104.75,17300.0,94.3044,94.4935,94.2414,94.3404,17300.0
2015-01-23 12:30:00,104.79,104.95,104.78,104.93,17800.0,94.3765,94.5206,94.3675,94.5025,17800.0
2015-01-23 13:00:00,104.88,104.98,104.84,104.94,34700.0,94.4575,94.5476,94.4215,94.5116,34700.0
2015-01-23 13:30:00,104.95,105.12,104.92,105.06,12600.0,94.5206,94.6737,94.4935,94.6196,12600.0
2015-01-23 14:00:00,105.05,105.09,104.88,104.96,14400.0,94.6106,94.6466,94.4575,94.5296,14400.0
2015-01-23 14:30:00,104.96,104.97,104.72,104.75,35000.0,94.5296,94.5386,94.3134,94.3404,35000.0
2015-01-23 15:00:00,104.75,104.81,104.63,104.81,49700.0,94.3404,94.3945,94.2324,94.3945,49700.0
2015-01-23 15:30:00,104.8,104.82,104.56,104.71,45700.0,94.3855,94.4035,94.1693,94.3044,45700.0
2015-01-26 09:30:00,104.71,104.71,103.94,104.16,34000.0,94.3044,94.3044,93.6109,93.8091,34000.0
2015-01-26 10:00:00,104.26,104.34,103.99,104.1,31200.0,93.8991,93.9712,93.656,93.755,31200.0
2015-01-26 10:30:00,104.17,104.35,104.06,104.33,22300.0,93.8181,93.9802,93.719,93.9622,22300.0
2015-01-26 11:00:00,104.3,104.38,104.09,104.13,19800.0,93.9352,94.0072,93.746,93.782,19800.0
2015-01-26 11:30:00,104.16,104.18,104.02,104.17,34400.0,93.8091,93.8271,93.683,93.8181,34400.0
2015-01-26 12:00:00,104.18,104.33,104.14,104.24,34300.0,93.8271,93.9622,93.7911,93.8811,34300.0
2015-01-26 12:30:00,104.27,104.27,104.13,104.18,17800.0,93.9081,93.9081,93.782,93.8271,17800.0
2015-01-26 13:00:00,104.22,104.29,104.12,104.21,33400.0,93.8631,93.9261,93.773,93.8541,33400.0
2015-01-26 13:30:00,104.24,104.58,104.24,104.52,13800.0,93.8811,94.1873,93.8811,94.1333,13800.0
2015-01-26 14:00:00,104.53,104.53,104.32,104.38,22300.0,94.1423,94.1423,93.9532,94.0072,22300.0
2015-01-26 14:30:00,104.4,104.42,104.17,104.26,18200.0,94.0252,94.0432,93.8181,93.8991,18200.0
2015-01-26 15:00:00,104.25,104.38,104.21,104.26,44200.0,93.8901,94.0072,93.8541,93.8991,44200.0
2015-01-26 15:30:00,104.24,104.44,104.21,104.41,31800.0,93.8811,94.0612,93.8541,94.0342,31800.0
2015-01-27 09:30:00,102.7,102.7,101.68,101.8,109100.0,92.4942,92.4942,91.5755,91.6836,109100.0
2015-01-27 10:00:00,101.69,101.91,101.47,101.53,39800.0,91.5845,91.7827,91.3864,91.4404,39800.0
2015-01-27 10:30:00,101.46,101.47,100.88,101.23,46900.0,91.3774,91.3864,90.855,91.1702,46900.0
2015-01-27 11:00:00,101.21,101.43,101.2,101.37,30200.0,91.1522,91.3504,91.1432,91.2963,30200.0
2015-01-27 11:30:00,101.43,101.62,101.34,101.35,30200.0,91.3504,91.5215,91.2693,91.2783,30200.0
2015-01-27 12:00:00,101.37,101.81,101.34,101.81,38200.0,91.2963,91.6926,91.2693,91.6926,38200.0
2015-01-27 12:30:00,101.81,101.85,101.66,101.8,36300.0,91.6926,91.7286,91.5575,91.6836,36300.0
2015-01-27 13:00:00,101.82,102.23,101.8,102.21,20800.0,91.7016,92.0709,91.6836,92.0528,20800.0
2015-01-27 13:30:00,102.28,102.28,101.98,102.01,19500.0,92.1159,92.1159,91.8457,91.8727,19500.0
2015-01-27 14:00:00,102.01,102.44,102.01,102.41,30200.0,91.8727,92.26,91.8727,92.233,30200.0
2015-01-27 14:30:00,102.38,102.41,102.04,102.04,19000.0,92.206,92.233,91.8997,91.8997,19000.0
2015-01-27 15:00:00,102.08,102.19,101.8,101.8,18800.0,91.9358,92.0348,91.6836,91.6836,18800.0
2015-01-27 15:30:00,101.72,101.85,101.35,101.4,64000.0,91.6115,91.7286,91.2783,91.3233,64000.0
2015-01-28 09:30:00,103.25,103.44,102.73,103.16,67500.0,92.9895,93.1606,92.5212,92.9084,67500.0
2015-01-28 10:00:00,103.13,103.34,103.01,103.14,22100.0,92.8814,93.0706,92.7733,92.8904,22100.0
2015-01-28 10:30:00,103.03,103.13,102.2,102.28,30600.0,92.7914,92.8814,92.0438,92.1159,30600.0
2015-01-28 11:00:00,102.34,102.48,102.0,102.28,20400.0,92.1699,92.296,91.8637,92.1159,20400.0
2015-01-28 11:30:00,102.26,102.59,102.25,102.54,17200.0,92.0979,92.3951,92.0889,92.3501,17200.0
2015-01-28 12:00:00,102.55,103.0,102.55,102.99,16100.0,92.3591,92.7643,92.3591,92.7553,16100.0
2015-01-28 12:30:00,102.99,103.05,102.89,102.92,24900.0,92.7553,92.8094,92.6653,92.6923,24900.0
2015-01-28 13:00:00,102.91,102.97,102.76,102.85,39600.0,92.6833,92.7373,92.5482,92.6292,39600.0
2015-01-28 13:30:00,102.81,103.01,102.73,102.76,17500.0,92.5932,92.7733,92.5212,92.5482,17500.0
2015-01-28 14:00:00,102.96,103.16,102.25,102.33,37800.0,92.7283,92.9084,92.0889,92.1609,37800.0
2015-01-28 14:30:00,102.28,102.6,102.07,102.42,50600.0,92.1159,92.4041,91.9268,92.242,50600.0
2015-01-28 15:00:00,102.47,102.58,101.7,101.83,33900.0,92.287,92.3861,91.5935,91.7106,33900.0
2015-01-28 15:30:00,101.82,101.86,101.21,101.25,50300.0,91.7016,91.7376,91.1522,91.1882,50300.0
2015-01-29 09:30:00,101.16,101.29,100.36,100.89,33900.0,91.1072,91.2243,90.3867,90.864,33900.0
2015-01-29 10:00:00,100.84,101.01,100.62,100.9,31000.0,90.819,90.9721,90.6209,90.873,31000.0
2015-01-29 10:30:00,100.85,100.91,100.36,100.76,20200.0,90.828,90.882,90.3867,90.7469,20200.0
2015-01-29 11:00:00,100.7,100.9,100.52,100.6,26000.0,90.6929,90.873,90.5308,90.6028,26000.0
2015-01-29 11:30:00,100.67,101.07,100.66,100.92,22400.0,90.6659,91.0261,90.6569,90.891,22400.0
2015-01-29 12:00:00,100.87,101.09,100.78,100.9,20500.0,90.846,91.0441,90.765,90.873,20500.0
2015-01-29 12:30:00,100.86,100.89,100.67,100.86,319600.0,90.837,90.864,90.6659,90.837,319600.0
2015-01-29 13:00:00,100.89,101.2,100.73,101.16,34600.0,90.864,91.1432,90.7199,91.1072,34600.0
2015-01-29 13:30:00,101.15,101.66,101.09,101.5,18500.0,91.0982,91.5575,91.0441,91.4134,18500.0
2015-01-29 14:00:00,101.51,101.72,101.4,101.72,31000.0,91.4224,91.6115,91.3233,91.6115,31000.0
2015-01-29 14:30:00,101.78,101.87,101.64,101.77,24700.0,91.6656,91.7466,91.5395,91.6566,24700.0
2015-01-29 15:00:00,101.82,102.24,101.78,102.2,31900.0,91.7016,92.0799,91.6656,92.0438,31900.0
2015-01-29 15:30:00,102.18,102.4,102.13,102.22,28500.0,92.0258,92.224,91.9808,92.0619,28500.0
2015-01-30 09:30:00,101.86,102.52,101.73,102.0,22800.0,91.7376,92.332,91.6205,91.8637,22800.0
2015-01-30 10:00:00,101.97,102.14,101.65,101.77,31800.0,91.8367,91.9898,91.5485,91.6566,31800.0
2015-01-30 10:30:00,101.68,101.8,101.38,101.72,35500.0,91.5755,91.6836,91.3053,91.6115,35500.0
2015-01-30 11:00:00,101.75,101.89,101.48,101.76,39200.0,91.6386,91.7646,91.3954,91.6476,39200.0
2015-01-30 11:30:00,101.75,101.81,101.46,101.78,32600.0,91.6386,91.6926,91.3774,91.6656,32600.0
2015-01-30 12:00:00,101.87,102.22,101.87,102.22,20100.0,91.7466,92.0619,91.7466,92.0619,20100.0
2015-01-30 12:30:00,102.2,102.21,101.79,101.86,24500.0,92.0438,92.0528,91.6746,91.7376,24500.0
2015-01-30 13:00:00,101.86,101.95,101.6,101.75,18500.0,91.7376,91.8187,91.5035,91.6386,18500.0
2015-01-30 13:30:00,101.7,102.0,101.7,101.97,12700.0,91.5935,91.8637,91.5935,91.8367,12700.0
2015-01-30 14:00:00,101.9,102.2,101.73,102.19,30700.0,91.7737,92.0438,91.6205,92.0348,30700.0
2015-01-30 14:30:00,102.23,102.28,101.5,101.56,29400.0,92.0709,92.1159,91.4134,91.4674,29400.0
2015-01-30 15:00:00,101.61,101.66,101.0,101.3,33400.0,91.5125,91.5575,90.9631,91.2333,33400.0
2015-01-30 15:30:00,101.28,101.34,100.69,100.83,44900.0,91.2153,91.2693,90.6839,90.81,44900.0
2015-02-02 09:30:00,101.0,101.26,99.96,99.96,48500.0,90.9631,91.1973,90.0264,90.0264,48500.0
2015-02-02 10:00:00,99.87,100.15,99.42,99.91,52800.0,89.9454,90.1976,89.5401,89.9814,52800.0
2015-02-02 10:30:00,99.92,100.35,99.7,100.21,45900.0,89.9904,90.3777,89.7923,90.2516,45900.0
2015-02-02 11:00:00,100.23,100.91,100.23,100.89,362300.0,90.2696,90.882,90.2696,90.864,362300.0
2015-02-02 11:30:00,100.9,101.27,100.83,100.91,469700.0,90.873,91.2063,90.81,90.882,469700.0
2015-02-02 12:00:00,100.92,101.0,100.61,100.79,295000.0,90.891,90.9631,90.6118,90.774,295000.0
2015-02-02 12:30:00,100.79,100.88,100.43,100.46,316900.0,90.774,90.855,90.4497,90.4768,316900.0
2015-02-02 13:00:00,100.42,100.7,100.34,100.59,627800.0,90.4407,90.6929,90.3687,90.5938,627800.0
2015-02-02 13:30:00,100.62,100.7,100.1,100.16,244500.0,90.6209,90.6929,90.1525,90.2066,244500.0
2015-02-02 14:00:00,100.13,100.76,100.13,100.76,256400.0,90.1795,90.7469,90.1795,90.7469,256400.0
2015-02-02 14:30:00,100.8,100.84,100.38,100.45,169300.0,90.783,90.819,90.4047,90.4677,169300.0
2015-02-02 15:00:00,100.43,101.01,100.36,100.97,330000.0,90.4497,90.9721,90.3867,90.9361,330000.0
2015-02-02 15:30:00,100.98,101.77,100.93,101.73,287500.0,90.9451,91.6566,90.9,91.6205,287500.0
2015-02-03 09:30:00,102.01,102.72,102.01,102.59,19000.0,91.8727,92.5122,91.8727,92.3951,19000.0
2015-02-03 10:00:00,102.55,102.55,102.19,102.5,28600.0,92.3591,92.3591,92.0348,92.314,28600.0
2015-02-03 10:30:00,102.51,102.52,101.86,101.88,31800.0,92.323,92.332,91.7376,91.7556,31800.0
2015-02-03 11:00:00,101.83,102.16,101.83,101.96,16800.0,91.7106,92.0078,91.7106,91.8277,16800.0
2015-02-03 11:30:00,101.97,102.22,101.85,101.93,25700.0,91.8367,92.0619,91.7286,91.8007,25700.0
2015-02-03 12:00:00,101.89,102.12,101.82,102.08,16900.0,91.7646,91.9718,91.7016,91.9358,16900.0
2015-02-03 12:30:00,102.04,102.25,101.93,102.2,22200.0,91.8997,92.0889,91.8007,92.0438,22200.0
2015-02-03 13:00:00,102.23,102.46,102.16,102.38,54200.0,92.0709,92.278,92.0078,92.206,54200.0
2015-02-03 13:30:00,102.41,102.6,102.29,102.6,35200.0,92.233,92.4041,92.1249,92.4041,35200.0
2015-02-03 14:00:00,102.62,102.65,102.32,102.32,29000.0,92.4221,92.4491,92.1519,92.1519,29000.0
2015-02-03 14:30:00,102.37,102.66,102.33,102.66,26800.0,92.1969,92.4581,92.1609,92.4581,26800.0
2015-02-03 15:00:00,102.66,102.8,102.57,102.74,24700.0,92.4581,92.5842,92.3771,92.5302,24700.0
2015-02-03 15:30:00,102.77,103.0,102.67,102.93,76500.0,92.5572,92.7643,92.4671,92.7013,76500.0
2015-02-04 09:30:00,102.97,103.37,102.85,103.36,54100.0,92.7373,93.0976,92.6292,93.0886,54100.0
2015-02-04 10:00:00,103.28,103.5,103.01,103.07,16300.0,93.0165,93.2147,92.7733,92.8274,16300.0
2015-02-04 10:30:00,103.08,103.31,102.94,103.26,24000.0,92.8364,93.0435,92.7103,92.9985,24000.0
2015-02-04 11:00:00,103.23,103.48,103.19,103.42,17100.0,92.9715,93.1966,92.9355,93.1426,17100.0
2015-02-04 11:30:00,103.53,103.62,103.38,103.38,11400.0,93.2417,93.3227,93.1066,93.1066,11400.0
2015-02-04 12:00:00,103.4,103.44,103.16,103.16,13100.0,93.1246,93.1606,92.9084,92.9084,13100.0
2015-02-04 12:30:00,103.15,103.22,102.99,103.18,40300.0,92.8994,92.9625,92.7553,92.9265,40300.0
2015-02-04 13:00:00,103.18,103.4,103.15,103.4,7200.0,92.9265,93.1246,92.8994,93.1246,7200.0
2015-02-04 13:30:00,103.39,103.49,103.3,103.34,29600.0,93.1156,93.2056,93.0345,93.0706,29600.0
2015-02-04 14:00:00,103.38,103.51,103.24,103.4,18100.0,93.1066,93.2237,92.9805,93.1246,18100.0
2015-02-04 14:30:00,103.41,103.53,103.27,103.49,43300.0,93.1336,93.2417,93.0075,93.2056,43300.0
2015-02-04 15:00:00,103.49,103.71,103.4,103.71,21100.0,93.2056,93.4038,93.1246,93.4038,21100.0
2015-02-04 15:30:00,103.75,103.8,102.91,103.12,67100.0,93.4398,93.4848,92.6833,92.8724,67100.0
2015-02-05 09:30:00,103.66,103.79,103.33,103.71,35700.0,93.3588,93.4758,93.0615,93.4038,35700.0
2015-02-05 10:00:00,103.71,103.81,103.48,103.73,21100.0,93.4038,93.4938,93.1966,93.4218,21100.0
2015-02-05 10:30:00,103.74,103.89,103.67,103.86,40700.0,93.4308,93.5659,93.3678,93.5389,40700.0
2015-02-05 11:00:00,103.76,103.92,103.74,103.82,28500.0,93.4488,93.5929,93.4308,93.5029,28500.0
2015-02-05 11:30:00,103.88,103.92,103.76,103.89,9600.0,93.5569,93.5929,93.4488,93.5659,9600.0
2015-02-05 12:00:00,103.92,103.92,103.71,103.73,20400.0,93.5929,93.5929,93.4038,93.4218,20400.0
2015-02-05 12:30:00,103.74,103.83,103.64,103.7,10200.0,93.4308,93.5119,93.3407,93.3948,10200.0
2015-02-05 13:00:00,103.67,103.92,103.67,103.91,16100.0,93.3678,93.5929,93.3678,93.5839,16100.0
2015-02-05 13:30:00,103.89,103.92,103.84,103.88,19000.0,93.5659,93.5929,93.5209,93.5569,19000.0
2015-02-05 14:00:00,103.83,103.95,103.75,103.88,10700.0,93.5119,93.6199,93.4398,93.5569,10700.0
2015-02-05 14:30:00,103.86,103.87,103.76,103.84,19200.0,93.5389,93.5479,93.4488,93.5209,19200.0
2015-02-05 15:00:00,103.84,104.03,103.75,104.03,32800.0,93.5209,93.692,93.4398,93.692,32800.0
2015-02-05 15:30:00,104.01,104.21,103.99,104.18,25900.0,93.674,93.8541,93.656,93.8271,25900.0
2015-02-06 09:30:00,104.49,104.49,104.09,104.23,43200.0,94.1063,94.1063,93.746,93.8721,43200.0
2015-02-06 10:00:00,104.33,104.59,104.29,104.47,25200.0,93.9622,94.1963,93.9261,94.0883,25200.0
2015-02-06 10:30:00,104.46,104.76,104.41,104.69,11600.0,94.0793,94.3494,94.0342,94.2864,11600.0
2015-02-06 11:00:00,104.7,104.75,104.61,104.72,61200.0,94.2954,94.3404,94.2143,94.3134,61200.0
2015-02-06 11:30:00,104.74,104.78,104.61,104.73,15300.0,94.3314,94.3675,94.2143,94.3224,15300.0
2015-02-06 12:00:00,104.74,104.77,104.68,104.7,10200.0,94.3314,94.3584,94.2774,94.2954,10200.0
2015-02-06 12:30:00,104.7,104.72,104.31,104.51,14500.0,94.2954,94.3134,93.9442,94.1243,14500.0
2015-02-06 13:00:00,104.5,104.51,103.88,103.97,10700.0,94.1153,94.1243,93.5569,93.6379,10700.0
2015-02-06 13:30:00,103.94,104.2,103.89,104.12,20700.0,93.6109,93.8451,93.5659,93.773,20700.0
2015-02-06 14:00:00,104.09,104.24,104.0,104.23,20500.0,93.746,93.8811,93.665,93.8721,20500.0
2015-02-06 14:30:00,104.21,104.39,104.0,104.0,38900.0,93.8541,94.0162,93.665,93.665,38900.0
2015-02-06 15:00:00,103.9,103.91,103.52,103.54,24000.0,93.5749,93.5839,93.2327,93.2507,24000.0
2015-02-06 15:30:00,103.51,103.73,103.43,103.72,25600.0,93.2237,93.4218,93.1516,93.4128,25600.0
2015-02-09 09:30:00,103.46,103.82,103.46,103.75,19900.0,93.1786,93.5029,93.1786,93.4398,19900.0
2015-02-09 10:00:00,103.72,103.82,103.5,103.55,18600.0,93.4128,93.5029,93.2147,93.2597,18600.0
2015-02-09 10:30:00,103.51,103.71,103.33,103.41,17800.0,93.2237,93.4038,93.0615,93.1336,17800.0
2015-02-09 11:00:00,103.43,103.88,103.42,103.88,14200.0,93.1516,93.5569,93.1426,93.5569,14200.0
2015-02-09 11:30:00,103.93,103.93,103.8,103.8,15400.0,93.6019,93.6019,93.4848,93.4848,15400.0
2015-02-09 12:00:00,103.8,103.87,103.72,103.87,10100.0,93.4848,93.5479,93.4128,93.5479,10100.0
2015-02-09 12:30:00,103.95,104.01,103.86,103.87,51600.0,93.6199,93.674,93.5389,93.5479,51600.0
2015-02-09 13:00:00,103.9,103.93,103.82,103.84,18600.0,93.5749,93.6019,93.5029,93.5209,18600.0
2015-02-09 13:30:00,103.76,103.77,103.67,103.75,8300.0,93.4488,93.4578,93.3678,93.4398,8300.0
2015-02-09 14:00:00,103.73,103.75,103.54,103.71,12500.0,93.4218,93.4398,93.2507,93.4038,12500.0
2015-02-09 14:30:00,103.71,103.74,103.48,103.48,22100.0,93.4038,93.4308,93.1966,93.1966,22100.0
2015-02-09 15:00:00,103.47,103.62,103.33,103.62,21800.0,93.1876,93.3227,93.0615,93.3227,21800.0
2015-02-09 15:30:00,103.63,103.74,103.48,103.52,18600.0,93.3317,93.4308,93.1966,93.2327,18600.0
2015-02-10 09:30:00,104.3,104.39,104.04,104.13,14100.0,93.9352,94.0162,93.701,93.782,14100.0
2015-02-10 10:00:00,104.18,104.22,103.9,103.92,5900.0,93.8271,93.8631,93.5749,93.5929,5900.0
2015-02-10 10:30:00,103.97,104.08,103.83,104.03,7700.0,93.6379,93.737,93.5119,93.692,7700.0
2015-02-10 11:00:00,104.01,104.3,103.96,104.3,4500.0,93.674,93.9352,93.6289,93.9352,4500.0
2015-02-10 11:30:00,104.29,104.42,104.26,104.42,26800.0,93.9261,94.0432,93.8991,94.0432,26800.0
2015-02-10 12:00:00,104.4,104.69,104.32,104.59,19700.0,94.0252,94.2864,93.9532,94.1963,19700.0
2015-02-10 12:30:00,104.58,104.61,104.48,104.58,13300.0,94.1873,94.2143,94.0973,94.1873,13300.0
2015-02-10 13:00:00,104.59,104.6,104.44,104.49,12300.0,94.1963,94.2053,94.0612,94.1063,12300.0
2015-02-10 13:30:00,104.56,104.68,104.52,104.54,16800.0,94.1693,94.2774,94.1333,94.1513,16800.0
2015-02-10 14:00:00,104.55,104.74,104.54,104.74,17800.0,94.1603,94.3314,94.1513,94.3314,17800.0
2015-02-10 14:30:00,104.71,105.03,104.7,105.03,38400.0,94.3044,94.5926,94.2954,94.5926,38400.0
2015-02-10 15:00:00,105.02,105.1,104.94,105.09,44000.0,94.5836,94.6557,94.5116,94.6466,44000.0
2015-02-10 15:30:00,105.13,105.19,105.04,105.11,56500.0,94.6827,94.7367,94.6016,94.6647,56500.0
2015-02-11 09:30:00,105.18,105.43,105.1,105.43,15100.0,94.7277,94.9529,94.6557,94.9529,15100.0
2015-02-11 10:00:00,105.39,105.39,105.2,105.22,7600.0,94.9168,94.9168,94.7457,94.7637,7600.0
2015-02-11 10:30:00,105.22,105.45,105.22,105.38,10000.0,94.7637,94.9709,94.7637,94.9078,10000.0
2015-02-11 11:00:00,105.44,105.53,105.4,105.46,23100.0,94.9619,95.0429,94.9258,94.9799,23100.0
2015-02-11 11:30:00,105.47,105.56,105.37,105.56,20600.0,94.9889,95.0699,94.8988,95.0699,20600.0
2015-02-11 12:00:00,105.53,105.58,105.46,105.51,8500.0,95.0429,95.088,94.9799,95.0249,8500.0
2015-02-11 12:30:00,105.5,105.55,105.27,105.27,6600.0,95.0159,95.0609,94.8088,94.8088,6600.0
2015-02-11 13:00:00,105.26,105.27,105.0,105.19,14200.0,94.7998,94.8088,94.5656,94.7367,14200.0
2015-02-11 13:30:00,105.15,105.37,105.07,105.27,7200.0,94.7007,94.8988,94.6286,94.8088,7200.0
2015-02-11 14:00:00,105.3,105.38,105.24,105.27,20600.0,94.8358,94.9078,94.7817,94.8088,20600.0
2015-02-11 14:30:00,105.31,105.55,105.31,105.5,23700.0,94.8448,95.0609,94.8448,95.0159,23700.0
2015-02-11 15:00:00,105.48,105.75,105.41,105.71,37800.0,94.9979,95.2411,94.9348,95.205,37800.0
2015-02-11 15:30:00,105.71,105.74,105.43,105.5,38300.0,95.205,95.2321,94.9529,95.0159,38300.0
2015-02-12 09:30:00,106.34,106.87,106.29,106.81,32000.0,95.7724,96.2498,95.7274,96.1957,32000.0
2015-02-12 10:00:00,106.81,107.0,106.77,106.78,22800.0,96.1957,96.3668,96.1597,96.1687,22800.0
2015-02-12 10:30:00,106.81,106.91,106.79,106.82,15000.0,96.1957,96.2858,96.1777,96.2047,15000.0
2015-02-12 11:00:00,106.85,106.9,106.66,106.67,17700.0,96.2317,96.2768,96.0606,96.0696,17700.0
2015-02-12 11:30:00,106.73,106.84,106.68,106.79,15000.0,96.1237,96.2227,96.0786,96.1777,15000.0
2015-02-12 12:00:00,106.81,106.98,106.8,106.98,7300.0,96.1957,96.3488,96.1867,96.3488,7300.0
2015-02-12 12:30:00,106.99,107.03,106.93,106.99,26700.0,96.3578,96.3939,96.3038,96.3578,26700.0
2015-02-12 13:00:00,107.0,107.09,106.88,106.96,17500.0,96.3668,96.4479,96.2588,96.3308,17500.0
2015-02-12 13:30:00,106.99,107.12,106.99,107.09,29000.0,96.3578,96.4749,96.3578,96.4479,29000.0
2015-02-12 14:00:00,107.08,107.11,107.0,107.07,19300.0,96.4389,96.4659,96.3668,96.4299,19300.0
2015-02-12 14:30:00,107.06,107.21,106.98,107.16,27100.0,96.4209,96.556,96.3488,96.5109,27100.0
2015-02-12 15:00:00,107.17,107.2,107.1,107.1,23200.0,96.5199,96.547,96.4569,96.4569,23200.0
2015-02-12 15:30:00,107.11,107.22,107.01,107.21,28100.0,96.4659,96.565,96.3758,96.556,28100.0
2015-02-13 09:30:00,107.59,107.79,107.46,107.67,55900.0,96.8982,97.0783,96.7811,96.9703,55900.0
2015-02-13 10:00:00,107.62,107.67,107.28,107.43,12800.0,96.9252,96.9703,96.619,96.7541,12800.0
2015-02-13 10:30:00,107.44,107.44,107.28,107.39,9000.0,96.7631,96.7631,96.619,96.7181,9000.0
2015-02-13 11:00:00,107.43,107.6,107.42,107.55,20900.0,96.7541,96.9072,96.7451,96.8622,20900.0
2015-02-13 11:30:00,107.52,107.69,107.46,107.68,10800.0,96.8352,96.9883,96.7811,96.9793,10800.0
2015-02-13 12:00:00,107.67,107.73,107.59,107.63,12100.0,96.9703,97.0243,96.8982,96.9342,12100.0
2015-02-13 12:30:00,107.57,107.69,107.57,107.63,16600.0,96.8802,96.9883,96.8802,96.9342,16600.0
2015-02-13 13:00:00,107.68,107.78,107.6,107.6,15000.0,96.9793,97.0693,96.9072,96.9072,15000.0
2015-02-13 13:30:00,107.62,107.62,107.38,107.51,13900.0,96.9252,96.9252,96.7091,96.8262,13900.0
2015-02-13 14:00:00,107.56,107.67,107.5,107.67,18900.0,96.8712,96.9703,96.8172,96.9703,18900.0
2015-02-13 14:30:00,107.64,107.68,107.59,107.64,10500.0,96.9432,96.9793,96.8982,96.9432,10500.0
2015-02-13 15:00:00,107.67,107.92,107.65,107.89,40100.0,96.9703,97.1954,96.9522,97.1684,40100.0
2015-02-13 15:30:00,107.88,108.02,107.84,108.02,26200.0,97.1594,97.2855,97.1234,97.2855,26200.0
2015-02-17 09:30:00,108.06,108.13,107.75,107.94,56000.0,97.3215,97.3845,97.0423,97.2134,56000.0
2015-02-17 10:00:00,107.97,108.1,107.93,108.05,13600.0,97.2404,97.3575,97.2044,97.3125,13600.0
2015-02-17 10:30:00,108.07,108.12,107.85,107.92,14000.0,97.3305,97.3755,97.1324,97.1954,14000.0
2015-02-17 11:00:00,107.92,107.97,107.79,107.97,13000.0,97.1954,97.2404,97.0783,97.2404,13000.0
2015-02-17 11:30:00,107.97,108.03,107.91,108.0,11300.0,97.2404,97.2945,97.1864,97.2675,11300.0
2015-02-17 12:00:00,108.01,108.02,107.88,107.92,13700.0,97.2765,97.2855,97.1594,97.1954,13700.0
2015-02-17 12:30:00,107.93,108.05,107.88,107.93,15800.0,97.2044,97.3125,97.1594,97.2044,15800.0
2015-02-17 13:00:00,107.92,108.18,107.92,108.14,33100.0,97.1954,97.4296,97.1954,97.3936,33100.0
2015-02-17 13:30:00,108.17,108.17,107.96,108.01,7600.0,97.4206,97.4206,97.2314,97.2765,7600.0
2015-02-17 14:00:00,107.99,108.04,107.93,107.97,21100.0,97.2585,97.3035,97.2044,97.2404,21100.0
2015-02-17 14:30:00,107.97,108.06,107.95,107.98,28700.0,97.2404,97.3215,97.2224,97.2495,28700.0
2015-02-17 15:00:00,107.96,108.09,107.95,108.07,16000.0,97.2314,97.3485,97.2224,97.3305,16000.0
2015-02-17 15:30:00,108.06,108.07,107.86,108.06,16900.0,97.3215,97.3305,97.1414,97.3215,16900.0
2015-02-18 09:30:00,108.0,108.27,107.86,108.09,21400.0,97.2675,97.5106,97.1414,97.3485,21400.0
2015-02-18 10:00:00,108.11,108.12,107.8,107.87,11300.0,97.3665,97.3755,97.0873,97.1504,11300.0
2015-02-18 10:30:00,107.9,108.14,107.89,108.09,11100.0,97.1774,97.3936,97.1684,97.3485,11100.0
2015-02-18 11:00:00,108.03,108.08,107.98,108.08,9700.0,97.2945,97.3395,97.2495,97.3395,9700.0
2015-02-18 11:30:00,108.07,108.1,108.0,108.07,24000.0,97.3305,97.3575,97.2675,97.3305,24000.0
2015-02-18 12:00:00,108.06,108.11,108.03,108.07,21000.0,97.3215,97.3665,97.2945,97.3305,21000.0
2015-02-18 12:30:00,108.06,108.1,107.93,107.99,15800.0,97.3215,97.3575,97.2044,97.2585,15800.0
2015-02-18 13:00:00,107.98,108.07,107.97,108.02,14900.0,97.2495,97.3305,97.2404,97.2855,14900.0
2015-02-18 13:30:00,108.08,108.1,108.0,108.02,8300.0,97.3395,97.3575,97.2675,97.2855,8300.0
2015-02-18 14:00:00,107.99,108.23,107.9,107.93,27200.0,97.2585,97.4746,97.1774,97.2044,27200.0
2015-02-18 14:30:00,107.96,108.09,107.9,108.05,12600.0,97.2314,97.3485,97.1774,97.3125,12600.0
2015-02-18 15:00:00,108.07,108.32,108.07,108.31,18200.0,97.3305,97.5557,97.3305,97.5467,18200.0
2015-02-18 15:30:00,108.28,108.29,108.11,108.25,14000.0,97.5196,97.5286,97.3665,97.4926,14000.0
2015-02-19 09:30:00,108.11,108.28,107.97,108.26,13800.0,97.3665,97.5196,97.2404,97.5016,13800.0
2015-02-19 10:00:00,108.22,108.45,108.13,108.45,12400.0,97.4656,97.6727,97.3845,97.6727,12400.0
2015-02-19 10:30:00,108.43,108.5,108.38,108.45,11500.0,97.6547,97.7178,97.6097,97.6727,11500.0
2015-02-19 11:00:00,108.42,108.62,108.36,108.61,11700.0,97.6457,97.8259,97.5917,97.8168,11700.0
2015-02-19 11:30:00,108.6,108.67,108.57,108.65,9700.0,97.8078,97.8709,97.7808,97.8529,9700.0
2015-02-19 12:00:00,108.66,108.69,108.58,108.67,15600.0,97.8619,97.8889,97.7898,97.8709,15600.0
2015-02-19 12:30:00,108.64,108.64,108.47,108.55,7900.0,97.8439,97.8439,97.6908,97.7628,7900.0
2015-02-19 13:00:00,108.61,108.65,108.54,108.58,12900.0,97.8168,97.8529,97.7538,97.7898,12900.0
2015-02-19 13:30:00,108.54,108.7,108.54,108.69,10200.0,97.7538,97.8979,97.7538,97.8889,10200.0
2015-02-19 14:00:00,108.73,108.75,108.66,108.66,19800.0,97.9249,97.9429,97.8619,97.8619,19800.0
2015-02-19 14:30:00,108.67,108.71,108.58,108.7,23500.0,97.8709,97.9069,97.7898,97.8979,23500.0
2015-02-19 15:00:00,108.71,108.81,108.7,108.77,23700.0,97.9069,97.997,97.8979,97.9609,23700.0
2015-02-19 15:30:00,108.78,108.78,108.61,108.69,15200.0,97.97,97.97,97.8168,97.8889,15200.0
2015-02-20 09:30:00,108.8,108.8,108.19,108.3,15600.0,97.988,97.988,97.4386,97.5377,15600.0
2015-02-20 10:00:00,108.28,108.58,108.25,108.52,11800.0,97.5196,97.7898,97.4926,97.7358,11800.0
2015-02-20 10:30:00,108.43,108.81,108.42,108.73,8700.0,97.6547,97.997,97.6457,97.9249,8700.0
2015-02-20 11:00:00,108.76,108.82,108.66,108.75,4500.0,97.9519,98.006,97.8619,97.9429,4500.0
2015-02-20 11:30:00,108.73,108.78,108.65,108.71,12100.0,97.9249,97.97,97.8529,97.9069,12100.0
2015-02-20 12:00:00,108.69,108.78,108.69,108.74,6300.0,97.8889,97.97,97.8889,97.9339,6300.0
2015-02-20 12:30:00,108.73,108.88,108.67,108.84,20400.0,97.9249,98.06,97.8709,98.024,20400.0
2015-02-20 13:00:00,108.83,109.01,108.83,108.97,19800.0,98.015,98.1771,98.015,98.1411,19800.0
2015-02-20 13:30:00,109.0,109.18,108.98,109.18,24200.0,98.1681,98.3302,98.1501,98.3302,24200.0
2015-02-20 14:00:00,109.22,109.28,109.1,109.1,16600.0,98.3662,98.4203,98.2582,98.2582,16600.0
2015-02-20 14:30:00,109.15,109.27,109.08,109.27,17700.0,98.3032,98.4113,98.2401,98.4113,17700.0
2015-02-20 15:00:00,109.3,109.45,109.28,109.4,28200.0,98.4383,98.5734,98.4203,98.5283,28200.0
2015-02-20 15:30:00,109.37,109.44,109.26,109.38,18700.0,98.5013,98.5644,98.4023,98.5103,18700.0
2015-02-23 09:30:00,109.37,109.37,108.82,108.95,57100.0,98.5013,98.5013,98.006,98.1231,57100.0
2015-02-23 10:00:00,108.98,109.1,108.81,108.91,26500.0,98.1501,98.2582,97.997,98.087,26500.0
2015-02-23 10:30:00,108.9,109.09,108.9,109.02,24300.0,98.078,98.2491,98.078,98.1861,24300.0
2015-02-23 11:00:00,109.02,109.19,109.01,109.19,12000.0,98.1861,98.3392,98.1771,98.3392,12000.0
2015-02-23 11:30:00,109.19,109.21,109.12,109.16,10100.0,98.3392,98.3572,98.2762,98.3122,10100.0
2015-02-23 12:00:00,109.15,109.19,109.11,109.14,7900.0,98.3032,98.3392,98.2672,98.2942,7900.0
2015-02-23 12:30:00,109.14,109.18,109.06,109.15,16900.0,98.2942,98.3302,98.2221,98.3032,16900.0
2015-02-23 13:00:00,109.16,109.23,109.12,109.17,22400.0,98.3122,98.3752,98.2762,98.3212,22400.0
2015-02-23 13:30:00,109.15,109.24,109.15,109.17,17200.0,98.3032,98.3842,98.3032,98.3212,17200.0
2015-02-23 14:00:00,109.21,109.33,109.18,109.31,9900.0,98.3572,98.4653,98.3302,98.4473,9900.0
2015-02-23 14:30:00,109.33,109.34,109.18,109.19,52200.0,98.4653,98.4743,98.3302,98.3392,52200.0
2015-02-23 15:00:00,109.18,109.18,109.0,109.13,30800.0,98.3302,98.3302,98.1681,98.2852,30800.0
2015-02-23 15:30:00,109.14,109.41,109.14,109.4,15300.0,98.2942,98.5373,98.2942,98.5283,15300.0
2015-02-24 09:30:00,109.42,109.42,108.93,109.01,21200.0,98.5464,98.5464,98.105,98.1771,21200.0
2015-02-24 10:00:00,108.98,109.47,108.82,109.42,14400.0,98.1501,98.5914,98.006,98.5464,14400.0
2015-02-24 10:30:00,109.41,109.44,109.33,109.42,22000.0,98.5373,98.5644,98.4653,98.5464,22000.0
2015-02-24 11:00:00,109.4,109.66,109.39,109.62,11500.0,98.5283,98.7625,98.5193,98.7265,11500.0
2015-02-24 11:30:00,109.66,109.69,109.5,109.51,12400.0,98.7625,98.7895,98.6184,98.6274,12400.0
2015-02-24 12:00:00,109.46,109.56,109.42,109.45,20300.0,98.5824,98.6724,98.5464,98.5734,20300.0
2015-02-24 12:30:00,109.44,109.46,109.25,109.42,12200.0,98.5644,98.5824,98.3932,98.5464,12200.0
2015-02-24 13:00:00,109.43,109.49,109.38,109.46,26700.0,98.5554,98.6094,98.5103,98.5824,26700.0
2015-02-24 13:30:00,109.49,109.65,109.48,109.6,23300.0,98.6094,98.7535,98.6004,98.7085,23300.0
2015-02-24 14:00:00,109.61,109.66,109.51,109.59,13100.0,98.7175,98.7625,98.6274,98.6995,13100.0
2015-02-24 14:30:00,109.6,109.72,109.56,109.71,43500.0,98.7085,98.8165,98.6724,98.8075,43500.0
2015-02-24 15:00:00,109.71,109.85,109.69,109.84,14200.0,98.8075,98.9336,98.7895,98.9246,14200.0
2015-02-24 15:30:00,109.84,109.86,109.66,109.68,15700.0,98.9246,98.9426,98.7625,98.7805,15700.0
2015-02-25 09:30:00,109.48,109.48,109.22,109.36,12600.0,98.6004,98.6004,98.3662,98.4923,12600.0
2015-02-25 10:00:00,109.35,109.46,109.3,109.36,16100.0,98.4833,98.5824,98.4383,98.4923,16100.0
2015-02-25 10:30:00,109.31,109.52,109.3,109.49,12700.0,98.4473,98.6364,98.4383,98.6094,12700.0
2015-02-25 11:00:00,109.46,109.48,109.33,109.48,7600.0,98.5824,98.6004,98.4653,98.6004,7600.0
2015-02-25 11:30:00,109.45,109.52,109.41,109.47,5100.0,98.5734,98.6364,98.5373,98.5914,5100.0
2015-02-25 12:00:00,109.47,109.52,109.37,109.37,19700.0,98.5914,98.6364,98.5013,98.5013,19700.0
2015-02-25 12:30:00,109.38,109.47,109.36,109.42,48400.0,98.5103,98.5914,98.4923,98.5464,48400.0
2015-02-25 13:00:00,109.43,109.43,109.34,109.43,37000.0,98.5554,98.5554,98.4743,98.5554,37000.0
2015-02-25 13:30:00,109.46,109.54,109.44,109.49,62500.0,98.5824,98.6544,98.5644,98.6094,62500.0
2015-02-25 14:00:00,109.49,109.5,109.37,109.39,9800.0,98.6094,98.6184,98.5013,98.5193,9800.0
2015-02-25 14:30:00,109.37,109.37,108.89,109.05,51700.0,98.5013,98.5013,98.069,98.2131,51700.0
2015-02-25 15:00:00,109.05,109.05,108.86,108.86,7700.0,98.2131,98.2131,98.042,98.042,7700.0
2015-02-25 15:30:00,108.83,109.15,108.83,109.12,12400.0,98.015,98.3032,98.015,98.2762,12400.0
2015-02-26 09:30:00,109.35,109.57,109.19,109.19,13000.0,98.4833,98.6814,98.3392,98.3392,13000.0
2015-02-26 10:00:00,109.18,109.38,109.13,109.37,13300.0,98.3302,98.5103,98.2852,98.5013,13300.0
2015-02-26 10:30:00,109.41,109.63,109.33,109.58,12400.0,98.5373,98.7355,98.4653,98.6905,12400.0
2015-02-26 11:00:00,109.55,109.74,109.55,109.65,22700.0,98.6634,98.8346,98.6634,98.7535,22700.0
2015-02-26 11:30:00,109.65,109.8,109.63,109.72,12500.0,98.7535,98.8886,98.7355,98.8165,12500.0
2015-02-26 12:00:00,109.73,109.73,109.47,109.65,13600.0,98.8255,98.8255,98.5914,98.7535,13600.0
2015-02-26 12:30:00,109.63,109.83,109.63,109.76,26500.0,98.7355,98.9156,98.7355,98.8526,26500.0
2015-02-26 13:00:00,109.76,109.84,109.64,109.72,16700.0,98.8526,98.9246,98.7445,98.8165,16700.0
2015-02-26 13:30:00,109.77,109.86,109.74,109.74,23800.0,98.8616,98.9426,98.8346,98.8346,23800.0
2015-02-26 14:00:00,109.74,109.79,109.5,109.5,27500.0,98.8346,98.8796,98.6184,98.6184,27500.0
2015-02-26 14:30:00,109.43,109.52,109.27,109.43,20000.0,98.5554,98.6364,98.4113,98.5554,20000.0
2015-02-26 15:00:00,109.4,109.67,109.24,109.67,35800.0,98.5283,98.7715,98.3842,98.7715,35800.0
2015-02-26 15:30:00,109.69,109.82,109.64,109.78,24300.0,98.7895,98.9066,98.7445,98.8706,24300.0
2015-02-27 09:30:00,109.78,109.78,109.31,109.68,34100.0,98.8706,98.8706,98.4473,98.7805,34100.0
2015-02-27 10:00:00,109.73,109.81,109.58,109.81,20100.0,98.8255,98.8976,98.6905,98.8976,20100.0
2015-02-27 10:30:00,109.84,109.86,109.71,109.8,31400.0,98.9246,98.9426,98.8075,98.8886,31400.0
2015-02-27 11:00:00,109.79,109.83,109.63,109.63,35100.0,98.8796,98.9156,98.7355,98.7355,35100.0
2015-02-27 11:30:00,109.66,109.77,109.62,109.73,24400.0,98.7625,98.8616,98.7265,98.8255,24400.0
2015-02-27 12:00:00,109.75,109.82,109.72,109.8,36600.0,98.8436,98.9066,98.8165,98.8886,36600.0
2015-02-27 12:30:00,109.81,109.83,109.68,109.68,16300.0,98.8976,98.9156,98.7805,98.7805,16300.0
2015-02-27 13:00:00,109.67,109.7,109.56,109.56,21700.0,98.7715,98.7985,98.6724,98.6724,21700.0
2015-02-27 13:30:00,109.57,109.58,109.46,109.53,8500.0,98.6814,98.6905,98.5824,98.6454,8500.0
2015-02-27 14:00:00,109.54,109.55,109.37,109.39,28000.0,98.6544,98.6634,98.5013,98.5193,28000.0
2015-02-27 14:30:00,109.4,109.43,109.17,109.23,43500.0,98.5283,98.5554,98.3212,98.3752,43500.0
2015-02-27 15:00:00,109.23,109.36,109.12,109.32,397000.0,98.3752,98.4923,98.2762,98.4563,397000.0
2015-02-27 15:30:00,109.32,109.32,109.11,109.18,58900.0,98.4563,98.4563,98.2672,98.3302,58900.0
2015-03-02 09:30:00,109.33,109.77,109.18,109.77,42500.0,98.4653,98.8616,98.3302,98.8616,42500.0
2015-03-02 10:00:00,109.86,110.02,109.75,110.0,26900.0,98.9426,99.0867,98.8436,99.0687,26900.0
2015-03-02 10:30:00,110.05,110.05,109.8,109.87,23200.0,99.1137,99.1137,98.8886,98.9516,23200.0
2015-03-02 11:00:00,109.88,110.06,109.81,110.03,15200.0,98.9606,99.1228,98.8976,99.0957,15200.0
2015-03-02 11:30:00,110.03,110.13,110.02,110.02,17600.0,99.0957,99.1858,99.0867,99.0867,17600.0
2015-03-02 12:00:00,110.02,110.07,109.73,109.76,47100.0,99.0867,99.1318,98.8255,98.8526,47100.0
2015-03-02 12:30:00,109.79,109.84,109.67,109.82,15700.0,98.8796,98.9246,98.7715,98.9066,15700.0
2015-03-02 13:00:00,109.82,109.82,109.61,109.69,26100.0,98.9066,98.9066,98.7175,98.7895,26100.0
2015-03-02 13:30:00,109.69,109.89,109.67,109.88,18000.0,98.7895,98.9696,98.7715,98.9606,18000.0
2015-03-02 14:00:00,109.92,109.99,109.89,109.89,121300.0,98.9967,99.0597,98.9696,98.9696,121300.0
2015-03-02 14:30:00,109.89,110.02,109.84,110.01,33000.0,98.9696,99.0867,98.9246,99.0777,33000.0
2015-03-02 15:00:00,110.04,110.15,109.98,110.14,59500.0,99.1047,99.2038,99.0507,99.1948,59500.0
2015-03-02 15:30:00,110.13,110.29,110.12,110.26,35100.0,99.1858,99.3299,99.1768,99.3029,35100.0
2015-03-03 09:30:00,110.05,110.05,109.6,109.75,32800.0,99.1137,99.1137,98.7085,98.8436,32800.0
2015-03-03 10:00:00,109.71,109.84,109.55,109.59,19200.0,98.8075,98.9246,98.6634,98.6995,19200.0
2015-03-03 10:30:00,109.59,109.68,109.4,109.4,14000.0,98.6995,98.7805,98.5283,98.5283,14000.0
2015-03-03 11:00:00,109.39,109.45,109.19,109.21,23800.0,98.5193,98.5734,98.3392,98.3572,23800.0
2015-03-03 11:30:00,109.2,109.3,108.98,109.23,24200.0,98.3482,98.4383,98.1501,98.3752,24200.0
2015-03-03 12:00:00,109.22,109.22,108.94,109.02,11600.0,98.3662,98.3662,98.1141,98.1861,11600.0
2015-03-03 12:30:00,109.0,109.26,108.99,109.26,25200.0,98.1681,98.4023,98.1591,98.4023,25200.0
2015-03-03 13:00:00,109.26,109.35,109.2,109.24,33000.0,98.4023,98.4833,98.3482,98.3842,33000.0
2015-03-03 13:30:00,109.26,109.31,109.18,109.21,13200.0,98.4023,98.4473,98.3302,98.3572,13200.0
2015-03-03 14:00:00,109.2,109.5,109.19,109.5,21500.0,98.3482,98.6184,98.3392,98.6184,21500.0
2015-03-03 14:30:00,109.5,109.5,109.28,109.39,24600.0,98.6184,98.6184,98.4203,98.5193,24600.0
2015-03-03 15:00:00,109.38,109.46,109.25,109.45,37700.0,98.5103,98.5824,98.3932,98.5734,37700.0
2015-03-03 15:30:00,109.48,109.49,109.35,109.41,48400.0,98.6004,98.6094,98.4833,98.5373,48400.0
2015-03-04 09:30:00,109.12,109.23,108.37,108.52,55700.0,98.2762,98.3752,97.6007,97.7358,55700.0
2015-03-04 10:00:00,108.53,108.66,108.37,108.47,36300.0,97.7448,97.8619,97.6007,97.6908,36300.0
2015-03-04 10:30:00,108.44,108.77,108.44,108.7,327100.0,97.6637,97.9609,97.6637,97.8979,327100.0
2015-03-04 11:00:00,108.73,109.05,108.73,108.91,329300.0,97.9249,98.2131,97.9249,98.087,329300.0
2015-03-04 11:30:00,108.91,108.99,108.84,108.86,18400.0,98.087,98.1591,98.024,98.042,18400.0
2015-03-04 12:00:00,108.88,109.1,108.83,109.05,65300.0,98.06,98.2582,98.015,98.2131,65300.0
2015-03-04 12:30:00,109.07,109.14,108.98,108.98,17100.0,98.2311,98.2942,98.1501,98.1501,17100.0
2015-03-04 13:00:00,109.01,109.16,108.9,109.12,365900.0,98.1771,98.3122,98.078,98.2762,365900.0
2015-03-04 13:30:00,109.12,109.14,108.83,108.86,15000.0,98.2762,98.2942,98.015,98.042,15000.0
2015-03-04 14:00:00,108.88,108.95,108.8,108.94,34500.0,98.06,98.1231,97.988,98.1141,34500.0
2015-03-04 14:30:00,108.94,109.16,108.9,109.15,42600.0,98.1141,98.3122,98.078,98.3032,42600.0
2015-03-04 15:00:00,109.15,109.16,109.01,109.04,17200.0,98.3032,98.3122,98.1771,98.2041,17200.0
2015-03-04 15:30:00,109.08,109.15,108.95,109.0,25400.0,98.2401,98.3032,98.1231,98.1681,25400.0
2015-03-05 09:30:00,109.01,109.3,108.83,109.14,48100.0,98.1771,98.4383,98.015,98.2942,48100.0
2015-03-05 10:00:00,109.1,109.23,109.01,109.07,14400.0,98.2582,98.3752,98.1771,98.2311,14400.0
2015-03-05 10:30:00,109.13,109.26,109.1,109.13,8600.0,98.2852,98.4023,98.2582,98.2852,8600.0
2015-03-05 11:00:00,109.12,109.12,108.77,108.96,12100.0,98.2762,98.2762,97.9609,98.1321,12100.0
2015-03-05 11:30:00,109.02,109.19,109.01,109.14,11400.0,98.1861,98.3392,98.1771,98.2942,11400.0
2015-03-05 12:00:00,109.15,109.15,108.94,108.95,12600.0,98.3032,98.3032,98.1141,98.1231,12600.0
2015-03-05 12:30:00,108.96,108.99,108.6,108.61,17600.0,98.1321,98.1591,97.8078,97.8168,17600.0
2015-03-05 13:00:00,108.6,108.81,108.59,108.79,22900.0,97.8078,97.997,97.7988,97.979,22900.0
2015-03-05 13:30:00,108.79,108.9,108.75,108.9,40400.0,97.979,98.078,97.9429,98.078,40400.0
2015-03-05 14:00:00,108.9,109.02,108.9,108.94,28800.0,98.078,98.1861,98.078,98.1141,28800.0
2015-03-05 14:30:00,108.95,109.12,108.88,109.07,21900.0,98.1231,98.2762,98.06,98.2311,21900.0
2015-03-05 15:00:00,109.06,109.06,108.91,109.01,10500.0,98.2221,98.2221,98.087,98.1771,10500.0
2015-03-05 15:30:00,109.0,109.03,108.87,108.98,54500.0,98.1681,98.1951,98.051,98.1501,54500.0
2015-03-06 09:30:00,109.08,109.1,108.77,109.1,15200.0,98.2401,98.2582,97.9609,98.2582,15200.0
2015-03-06 10:00:00,109.08,109.15,108.96,109.03,13600.0,98.2401,98.3032,98.1321,98.1951,13600.0
2015-03-06 10:30:00,109.03,109.11,108.81,108.88,15500.0,98.1951,98.2672,97.997,98.06,15500.0
2015-03-06 11:00:00,108.86,108.87,108.4,108.4,9100.0,98.042,98.051,97.6277,97.6277,9100.0
2015-03-06 11:30:00,108.27,108.35,108.11,108.24,13800.0,97.5106,97.5827,97.3665,97.4836,13800.0
2015-03-06 12:00:00,108.22,108.42,107.94,108.08,27900.0,97.4656,97.6457,97.2134,97.3395,27900.0
2015-03-06 12:30:00,108.1,108.24,108.0,108.03,12600.0,97.3575,97.4836,97.2675,97.2945,12600.0
2015-03-06 13:00:00,108.11,108.15,107.83,107.97,19700.0,97.3665,97.4026,97.1144,97.2404,19700.0
2015-03-06 13:30:00,107.96,107.96,107.8,107.94,23400.0,97.2314,97.2314,97.0873,97.2134,23400.0
2015-03-06 14:00:00,107.9,108.2,107.83,107.86,20900.0,97.1774,97.4476,97.1144,97.1414,20900.0
2015-03-06 14:30:00,107.89,107.93,107.7,107.71,58300.0,97.1684,97.2044,96.9973,97.0063,58300.0
2015-03-06 15:00:00,107.73,107.99,107.72,107.73,25500.0,97.0243,97.2585,97.0153,97.0243,25500.0
2015-03-06 15:30:00,107.7,107.78,107.54,107.75,30200.0,96.9973,97.0693,96.8532,97.0423,30200.0
2015-03-09 09:30:00,108.14,108.14,107.73,107.97,20300.0,97.3936,97.3936,97.0243,97.2404,20300.0
2015-03-09 10:00:00,108.02,108.15,107.84,107.9,13600.0,97.2855,97.4026,97.1234,97.1774,13600.0
2015-03-09 10:30:00,107.87,108.06,107.85,107.96,25600.0,97.1504,97.3215,97.1324,97.2314,25600.0
2015-03-09 11:00:00,107.92,108.14,107.84,108.14,21500.0,97.1954,97.3936,97.1234,97.3936,21500.0
2015-03-09 11:30:00,108.17,108.22,108.04,108.06,8600.0,97.4206,97.4656,97.3035,97.3215,8600.0
2015-03-09 12:00:00,108.09,108.11,107.88,107.95,4600.0,97.3485,97.3665,97.1594,97.2224,4600.0
2015-03-09 12:30:00,107.95,108.13,107.93,108.11,8000.0,97.2224,97.3845,97.2044,97.3665,8000.0
2015-03-09 13:00:00,108.09,108.25,108.09,108.23,43800.0,97.3485,97.4926,97.3485,97.4746,43800.0
2015-03-09 13:30:00,108.29,108.64,108.27,108.49,22600.0,97.5286,97.8439,97.5106,97.7088,22600.0
2015-03-09 14:00:00,108.45,108.52,108.19,108.2,18600.0,97.6727,97.7358,97.4386,97.4476,18600.0
2015-03-09 14:30:00,108.11,108.23,107.88,108.19,43100.0,97.3665,97.4746,97.1594,97.4386,43100.0
2015-03-09 15:00:00,108.21,108.39,108.17,108.28,20000.0,97.4566,97.6187,97.4206,97.5196,20000.0
2015-03-09 15:30:00,108.3,108.44,108.22,108.23,26400.0,97.5377,97.6637,97.4656,97.4746,26400.0
2015-03-10 09:30:00,107.48,107.53,106.93,107.01,28400.0,96.7991,96.8442,96.3038,96.3758,28400.0
2015-03-10 10:00:00,107.03,107.11,106.69,106.69,24600.0,96.3939,96.4659,96.0876,96.0876,24600.0
2015-03-10 10:30:00,106.72,106.72,106.41,106.64,26600.0,96.1147,96.1147,95.8355,96.0426,26600.0
2015-03-10 11:00:00,106.64,107.0,106.62,106.86,17500.0,96.0426,96.3668,96.0246,96.2408,17500.0
2015-03-10 11:30:00,106.87,106.91,106.41,106.41,17700.0,96.2498,96.2858,95.8355,95.8355,17700.0
2015-03-10 12:00:00,106.35,106.49,106.22,106.32,22100.0,95.7814,95.9075,95.6644,95.7544,22100.0
2015-03-10 12:30:00,106.25,106.43,106.19,106.35,13300.0,95.6914,95.8535,95.6373,95.7814,13300.0
2015-03-10 13:00:00,106.34,106.53,106.24,106.44,16200.0,95.7724,95.9435,95.6824,95.8625,16200.0
2015-03-10 13:30:00,106.41,106.55,106.35,106.46,33500.0,95.8355,95.9616,95.7814,95.8805,33500.0
2015-03-10 14:00:00,106.43,106.58,106.19,106.19,24300.0,95.8535,95.9886,95.6373,95.6373,24300.0
2015-03-10 14:30:00,106.22,106.4,106.2,106.23,20400.0,95.6644,95.8265,95.6463,95.6734,20400.0
2015-03-10 15:00:00,106.2,106.5,106.2,106.29,31400.0,95.6463,95.9165,95.6463,95.7274,31400.0
2015-03-10 15:30:00,106.29,106.34,106.02,106.04,56900.0,95.7274,95.7724,95.4842,95.5022,56900.0
2015-03-11 09:30:00,106.12,106.13,105.75,106.1,19900.0,95.5743,95.5833,95.2411,95.5563,19900.0
2015-03-11 10:00:00,106.22,106.38,105.92,105.99,14900.0,95.6644,95.8085,95.3942,95.4572,14900.0
2015-03-11 10:30:00,106.04,106.08,105.64,105.74,15800.0,95.5022,95.5383,95.142,95.2321,15800.0
2015-03-11 11:00:00,105.72,105.98,105.66,105.98,14700.0,95.214,95.4482,95.16,95.4482,14700.0
2015-03-11 11:30:00,106.02,106.08,105.93,106.02,11800.0,95.4842,95.5383,95.4032,95.4842,11800.0
2015-03-11 12:00:00,106.04,106.09,105.85,105.88,14700.0,95.5022,95.5473,95.3311,95.3581,14700.0
2015-03-11 12:30:00,105.88,106.05,105.85,105.92,11600.0,95.3581,95.5112,95.3311,95.3942,11600.0
2015-03-11 13:00:00,105.94,105.98,105.84,105.9,81600.0,95.4122,95.4482,95.3221,95.3762,81600.0
2015-03-11 13:30:00,105.74,105.81,105.5,105.63,10500.0,95.2321,95.2951,95.0159,95.133,10500.0
2015-03-11 14:00:00,105.59,105.88,105.59,105.78,33000.0,95.097,95.3581,95.097,95.2681,33000.0
2015-03-11 14:30:00,105.82,105.87,105.68,105.86,20800.0,95.3041,95.3491,95.178,95.3401,20800.0
2015-03-11 15:00:00,105.88,105.88,105.46,105.46,16800.0,95.3581,95.3581,94.9799,94.9799,16800.0
2015-03-11 15:30:00,105.43,105.57,105.38,105.49,38800.0,94.9529,95.0789,94.9078,95.0069,38800.0
2015-03-12 09:30:00,105.23,105.91,105.12,105.75,43300.0,94.7727,95.3852,94.6737,95.2411,43300.0
2015-03-12 10:00:00,105.75,105.86,105.63,105.84,20100.0,95.2411,95.3401,95.133,95.3221,20100.0
2015-03-12 10:30:00,105.83,105.89,105.62,105.75,17000.0,95.3131,95.3671,95.124,95.2411,17000.0
2015-03-12 11:00:00,105.75,106.04,105.68,105.97,13600.0,95.2411,95.5022,95.178,95.4392,13600.0
2015-03-12 11:30:00,105.96,105.98,105.82,105.86,25800.0,95.4302,95.4482,95.3041,95.3401,25800.0
2015-03-12 12:00:00,105.85,105.93,105.79,105.87,28800.0,95.3311,95.4032,95.2771,95.3491,28800.0
2015-03-12 12:30:00,105.85,105.87,105.72,105.81,23900.0,95.3311,95.3491,95.214,95.2951,23900.0
2015-03-12 13:00:00,105.81,105.92,105.78,105.9,10200.0,95.2951,95.3942,95.2681,95.3762,10200.0
2015-03-12 13:30:00,105.83,106.01,105.83,105.95,22500.0,95.3131,95.4752,95.3131,95.4212,22500.0
2015-03-12 14:00:00,105.95,105.98,105.88,105.93,10500.0,95.4212,95.4482,95.3581,95.4032,10500.0
2015-03-12 14:30:00,105.92,106.0,105.74,105.99,31900.0,95.3942,95.4662,95.2321,95.4572,31900.0
2015-03-12 15:00:00,105.97,106.08,105.96,106.04,25400.0,95.4392,95.5383,95.4302,95.5022,25400.0
2015-03-12 15:30:00,106.03,106.16,105.97,106.11,41800.0,95.4932,95.6103,95.4392,95.5653,41800.0
2015-03-13 09:30:00,105.9,106.22,105.71,106.04,21100.0,95.3762,95.6644,95.205,95.5022,21100.0
2015-03-13 10:00:00,106.0,106.02,105.55,105.57,15100.0,95.4662,95.4842,95.0609,95.0789,15100.0
2015-03-13 10:30:00,105.57,105.77,105.23,105.23,8600.0,95.0789,95.2591,94.7727,94.7727,8600.0
2015-03-13 11:00:00,105.2,105.4,105.15,105.17,17700.0,94.7457,94.9258,94.7007,94.7187,17700.0
2015-03-13 11:30:00,105.11,105.2,104.97,105.14,33600.0,94.6647,94.7457,94.5386,94.6917,33600.0
2015-03-13 12:00:00,105.15,105.17,104.94,105.14,9300.0,94.7007,94.7187,94.5116,94.6917,9300.0
2015-03-13 12:30:00,105.18,105.35,105.1,105.21,20000.0,94.7277,94.8808,94.6557,94.7547,20000.0
2015-03-13 13:00:00,105.18,105.23,104.99,105.0,8300.0,94.7277,94.7727,94.5566,94.5656,8300.0
2015-03-13 13:30:00,104.95,105.16,104.92,105.12,18000.0,94.5206,94.7097,94.4935,94.6737,18000.0
2015-03-13 14:00:00,105.12,105.16,104.94,105.16,14200.0,94.6737,94.7097,94.5116,94.7097,14200.0
2015-03-13 14:30:00,105.14,105.21,104.95,105.17,10000.0,94.6917,94.7547,94.5206,94.7187,10000.0
2015-03-13 15:00:00,105.21,105.41,105.1,105.4,17000.0,94.7547,94.9348,94.6557,94.9258,17000.0
2015-03-13 15:30:00,105.42,105.72,105.3,105.56,42800.0,94.9439,95.214,94.8358,95.0699,42800.0
2015-03-16 09:30:00,105.88,106.39,105.79,106.31,27400.0,95.3581,95.8175,95.2771,95.7454,27400.0
2015-03-16 10:00:00,106.35,106.52,106.34,106.36,15100.0,95.7814,95.9345,95.7724,95.7904,15100.0
2015-03-16 10:30:00,106.32,106.45,106.31,106.43,14300.0,95.7544,95.8715,95.7454,95.8535,14300.0
2015-03-16 11:00:00,106.42,106.59,106.42,106.51,112700.0,95.8445,95.9976,95.8445,95.9255,112700.0
2015-03-16 11:30:00,106.57,106.59,106.45,106.54,8500.0,95.9796,95.9976,95.8715,95.9526,8500.0
2015-03-16 12:00:00,106.49,106.5,106.31,106.37,14600.0,95.9075,95.9165,95.7454,95.7994,14600.0
2015-03-16 12:30:00,106.37,106.48,106.36,106.41,7400.0,95.7994,95.8985,95.7904,95.8355,7400.0
2015-03-16 13:00:00,106.37,106.37,106.23,106.37,3700.0,95.7994,95.7994,95.6734,95.7994,3700.0
2015-03-16 13:30:00,106.38,106.55,106.37,106.55,18600.0,95.8085,95.9616,95.7994,95.9616,18600.0
2015-03-16 14:00:00,106.55,106.67,106.5,106.67,6300.0,95.9616,96.0696,95.9165,96.0696,6300.0
2015-03-16 14:30:00,106.64,106.73,106.58,106.69,14700.0,96.0426,96.1237,95.9886,96.0876,14700.0
2015-03-16 15:00:00,106.72,106.77,106.66,106.75,21100.0,96.1147,96.1597,96.0606,96.1417,21100.0
2015-03-16 15:30:00,106.79,106.86,106.74,106.8,20000.0,96.1777,96.2408,96.1327,96.1867,20000.0
2015-03-17 09:30:00,106.69,106.74,106.37,106.58,30000.0,96.0876,96.1327,95.7994,95.9886,30000.0
2015-03-17 10:00:00,106.6,106.66,106.54,106.57,6400.0,96.0066,96.0606,95.9526,95.9796,6400.0
2015-03-17 10:30:00,106.64,106.74,106.57,106.73,15700.0,96.0426,96.1327,95.9796,96.1237,15700.0
2015-03-17 11:00:00,106.65,106.66,106.37,106.54,9600.0,96.0516,96.0606,95.7994,95.9526,9600.0
2015-03-17 11:30:00,106.52,106.7,106.52,106.7,20000.0,95.9345,96.0967,95.9345,96.0967,20000.0
2015-03-17 12:00:00,106.67,106.73,106.6,106.7,14100.0,96.0696,96.1237,96.0066,96.0967,14100.0
2015-03-17 12:30:00,106.71,106.93,106.7,106.93,4700.0,96.1057,96.3038,96.0967,96.3038,4700.0
2015-03-17 13:00:00,106.9,107.0,106.89,106.93,17200.0,96.2768,96.3668,96.2678,96.3038,17200.0
2015-03-17 13:30:00,106.95,107.04,106.86,107.03,12000.0,96.3218,96.4029,96.2408,96.3939,12000.0
2015-03-17 14:00:00,107.03,107.07,106.92,106.92,14400.0,96.3939,96.4299,96.2948,96.2948,14400.0
2015-03-17 14:30:00,106.94,106.96,106.81,106.93,35900.0,96.3128,96.3308,96.1957,96.3038,35900.0
2015-03-17 15:00:00,106.93,107.12,106.93,107.06,11300.0,96.3038,96.4749,96.3038,96.4209,11300.0
2015-03-17 15:30:00,107.08,107.15,106.89,106.92,25400.0,96.4389,96.5019,96.2678,96.2948,25400.0
2015-03-18 09:30:00,106.74,106.79,106.62,106.77,10200.0,96.1327,96.1777,96.0246,96.1597,10200.0
2015-03-18 10:00:00,106.82,106.95,106.82,106.94,8200.0,96.2047,96.3218,96.2047,96.3128,8200.0
2015-03-18 10:30:00,106.95,106.98,106.77,106.98,10200.0,96.3218,96.3488,96.1597,96.3488,10200.0
2015-03-18 11:00:00,107.0,107.06,106.95,106.96,3600.0,96.3668,96.4209,96.3218,96.3308,3600.0
2015-03-18 11:30:00,106.85,106.91,106.73,106.87,6300.0,96.2317,96.2858,96.1237,96.2498,6300.0
2015-03-18 12:00:00,106.79,106.83,106.71,106.76,7700.0,96.1777,96.2137,96.1057,96.1507,7700.0
2015-03-18 12:30:00,106.73,106.85,106.7,106.72,13800.0,96.1237,96.2317,96.0967,96.1147,13800.0
2015-03-18 13:00:00,106.69,106.7,106.55,106.55,5500.0,96.0876,96.0967,95.9616,95.9616,5500.0
2015-03-18 13:30:00,106.59,106.72,106.38,106.67,34900.0,95.9976,96.1147,95.8085,96.0696,34900.0
2015-03-18 14:00:00,106.74,108.04,106.74,107.92,23800.0,96.1327,97.3035,96.1327,97.1954,23800.0
2015-03-18 14:30:00,107.98,108.2,107.96,108.11,10800.0,97.2495,97.4476,97.2314,97.3665,10800.0
2015-03-18 15:00:00,108.15,108.65,108.13,108.41,25800.0,97.4026,97.8529,97.3845,97.6367,25800.0
2015-03-18 15:30:00,108.4,108.43,108.12,108.2,34300.0,97.6277,97.6547,97.3755,97.4476,34300.0
2015-03-19 09:30:00,108.21,108.39,108.0,108.28,22600.0,97.4566,97.6187,97.2675,97.5196,22600.0
2015-03-19 10:00:00,108.24,108.51,108.22,108.41,11300.0,97.4836,97.7268,97.4656,97.6367,11300.0
2015-03-19 10:30:00,108.38,108.38,108.23,108.37,9000.0,97.6097,97.6097,97.4746,97.6007,9000.0
2015-03-19 11:00:00,108.37,108.38,108.2,108.37,7800.0,97.6007,97.6097,97.4476,97.6007,7800.0
2015-03-19 11:30:00,108.31,108.31,108.11,108.26,5100.0,97.5467,97.5467,97.3665,97.5016,5100.0
2015-03-19 12:00:00,108.23,108.29,108.18,108.26,39900.0,97.4746,97.5286,97.4296,97.5016,39900.0
2015-03-19 12:30:00,108.25,108.25,108.06,108.1,7400.0,97.4926,97.4926,97.3215,97.3575,7400.0
2015-03-19 13:00:00,108.04,108.39,108.0,108.37,6800.0,97.3035,97.6187,97.2675,97.6007,6800.0
2015-03-19 13:30:00,108.37,108.37,108.14,108.14,6900.0,97.6007,97.6007,97.3936,97.3936,6900.0
2015-03-19 14:00:00,108.21,108.37,108.14,108.25,8900.0,97.4566,97.6007,97.3936,97.4926,8900.0
2015-03-19 14:30:00,108.32,108.38,108.24,108.38,39000.0,97.5557,97.6097,97.4836,97.6097,39000.0
2015-03-19 15:00:00,108.37,108.42,108.12,108.22,25600.0,97.6007,97.6457,97.3755,97.4656,25600.0
2015-03-19 15:30:00,108.24,108.33,108.13,108.13,36500.0,97.4836,97.5647,97.3845,97.3845,36500.0
2015-03-20 09:30:00,108.61,108.81,108.6,108.78,26400.0,97.8168,97.997,97.8078,97.97,26400.0
2015-03-20 10:00:00,108.75,108.86,108.7,108.82,11900.0,97.9429,98.042,97.8979,98.006,11900.0
2015-03-20 10:30:00,108.82,109.0,108.82,108.9,9100.0,98.006,98.1681,98.006,98.078,9100.0
2015-03-20 11:00:00,108.95,109.04,108.91,109.04,9600.0,98.1231,98.2041,98.087,98.2041,9600.0
2015-03-20 11:30:00,109.06,109.08,108.99,109.01,7800.0,98.2221,98.2401,98.1591,98.1771,7800.0
2015-03-20 12:00:00,109.04,109.08,108.97,108.98,7600.0,98.2041,98.2401,98.1411,98.1501,7600.0
2015-03-20 12:30:00,108.98,109.16,108.98,109.15,70500.0,98.1501,98.3122,98.1501,98.3032,70500.0
2015-03-20 13:00:00,109.13,109.28,109.12,109.22,13500.0,98.2852,98.4203,98.2762,98.3662,13500.0
2015-03-20 13:30:00,109.23,109.27,109.19,109.22,24700.0,98.3752,98.4113,98.3392,98.3662,24700.0
2015-03-20 14:00:00,109.22,109.26,109.09,109.13,15400.0,98.3662,98.4023,98.2491,98.2852,15400.0
2015-03-20 14:30:00,109.13,109.21,109.11,109.21,25200.0,98.2852,98.3572,98.2672,98.3572,25200.0
2015-03-20 15:00:00,109.19,109.23,108.92,108.96,13300.0,98.3392,98.3752,98.096,98.1321,13300.0
2015-03-20 15:30:00,108.96,109.06,108.76,108.76,46000.0,98.1321,98.2221,97.9519,97.9519,46000.0
2015-03-23 09:30:00,108.85,109.11,108.85,108.88,24500.0,98.033,98.2672,98.033,98.06,24500.0
2015-03-23 10:00:00,108.88,109.1,108.84,109.07,14000.0,98.06,98.2582,98.024,98.2311,14000.0
2015-03-23 10:30:00,109.0,109.03,108.93,108.96,7800.0,98.1681,98.1951,98.105,98.1321,7800.0
2015-03-23 11:00:00,108.98,109.03,108.85,108.92,13300.0,98.1501,98.1951,98.033,98.096,13300.0
2015-03-23 11:30:00,108.92,109.01,108.88,109.0,6000.0,98.096,98.1771,98.06,98.1681,6000.0
2015-03-23 12:00:00,108.97,109.0,108.9,108.95,2200.0,98.1411,98.1681,98.078,98.1231,2200.0
2015-03-23 12:30:00,108.99,109.09,108.98,109.04,16600.0,98.1591,98.2491,98.1501,98.2041,16600.0
2015-03-23 13:00:00,109.04,109.12,109.01,109.08,17900.0,98.2041,98.2762,98.1771,98.2401,17900.0
2015-03-23 13:30:00,109.06,109.17,109.06,109.17,23900.0,98.2221,98.3212,98.2221,98.3212,23900.0
2015-03-23 14:00:00,109.12,109.3,109.11,109.25,9600.0,98.2762,98.4383,98.2672,98.3932,9600.0
2015-03-23 14:30:00,109.26,109.27,109.12,109.16,14400.0,98.4023,98.4113,98.2762,98.3122,14400.0
2015-03-23 15:00:00,109.15,109.15,108.99,109.0,23400.0,98.3032,98.3032,98.1591,98.1681,23400.0
2015-03-23 15:30:00,108.96,109.0,108.8,108.8,24200.0,98.1321,98.1681,97.988,97.988,24200.0
2015-03-24 09:30:00,108.95,108.97,108.61,108.82,26400.0,98.1231,98.1411,97.8168,98.006,26400.0
2015-03-24 10:00:00,108.89,109.06,108.89,109.01,22000.0,98.069,98.2221,98.069,98.1771,22000.0
2015-03-24 10:30:00,108.98,109.05,108.92,108.99,16500.0,98.1501,98.2131,98.096,98.1591,16500.0
2015-03-24 11:00:00,109.01,109.18,108.91,109.16,11100.0,98.1771,98.3302,98.087,98.3122,11100.0
2015-03-24 11:30:00,109.16,109.17,109.09,109.11,12400.0,98.3122,98.3212,98.2491,98.2672,12400.0
2015-03-24 12:00:00,109.08,109.16,109.01,109.02,8300.0,98.2401,98.3122,98.1771,98.1861,8300.0
2015-03-24 12:30:00,109.0,109.0,108.83,108.93,5900.0,98.1681,98.1681,98.015,98.105,5900.0
2015-03-24 13:00:00,108.9,108.99,108.74,108.74,27100.0,98.078,98.1591,97.9339,97.9339,27100.0
2015-03-24 13:30:00,108.75,108.84,108.7,108.81,19300.0,97.9429,98.024,97.8979,97.997,19300.0
2015-03-24 14:00:00,108.81,108.81,108.57,108.62,63300.0,97.997,97.997,97.7808,97.8259,63300.0
2015-03-24 14:30:00,108.58,108.73,108.52,108.69,20900.0,97.7898,97.9249,97.7358,97.8889,20900.0
2015-03-24 15:00:00,108.68,108.81,108.56,108.57,25800.0,97.8799,97.997,97.7718,97.7808,25800.0
2015-03-24 15:30:00,108.58,108.68,108.44,108.44,21800.0,97.7898,97.8799,97.6637,97.6637,21800.0
2015-03-25 09:30:00,108.49,108.54,107.48,107.52,18100.0,97.7088,97.7538,96.7991,96.8352,18100.0
2015-03-25 10:00:00,107.53,107.79,107.46,107.69,12500.0,96.8442,97.0783,96.7811,96.9883,12500.0
2015-03-25 10:30:00,107.67,107.7,107.32,107.52,11200.0,96.9703,96.9973,96.655,96.8352,11200.0
2015-03-25 11:00:00,107.56,107.63,107.21,107.22,7600.0,96.8712,96.9342,96.556,96.565,7600.0
2015-03-25 11:30:00,107.18,107.18,106.48,106.59,20400.0,96.529,96.529,95.8985,95.9976,20400.0
2015-03-25 12:00:00,106.57,106.62,106.24,106.36,13600.0,95.9796,96.0246,95.6824,95.7904,13600.0
2015-03-25 12:30:00,106.31,106.44,106.18,106.43,17400.0,95.7454,95.8625,95.6283,95.8535,17400.0
2015-03-25 13:00:00,106.4,106.45,106.01,106.25,18100.0,95.8265,95.8715,95.4752,95.6914,18100.0
2015-03-25 13:30:00,106.24,106.45,106.19,106.27,26300.0,95.6824,95.8715,95.6373,95.7094,26300.0
2015-03-25 14:00:00,106.24,106.32,106.09,106.29,35300.0,95.6824,95.7544,95.5473,95.7274,35300.0
2015-03-25 14:30:00,106.3,106.3,106.05,106.12,12000.0,95.7364,95.7364,95.5112,95.5743,12000.0
2015-03-25 15:00:00,106.12,106.12,105.74,105.75,28500.0,95.5743,95.5743,95.2321,95.2411,28500.0
2015-03-25 15:30:00,105.74,105.79,105.5,105.51,64700.0,95.2321,95.2771,95.0159,95.0249,64700.0
2015-03-26 09:30:00,104.89,105.3,104.34,104.78,39400.0,94.4665,94.8358,93.9712,94.3675,39400.0
2015-03-26 10:00:00,104.84,104.93,104.48,104.89,72100.0,94.4215,94.5025,94.0973,94.4665,72100.0
2015-03-26 10:30:00,104.78,105.45,104.78,105.45,27600.0,94.3675,94.9709,94.3675,94.9709,27600.0
2015-03-26 11:00:00,105.42,105.48,105.21,105.38,12700.0,94.9439,94.9979,94.7547,94.9078,12700.0
2015-03-26 11:30:00,105.37,105.89,105.37,105.89,11800.0,94.8988,95.3671,94.8988,95.3671,11800.0
2015-03-26 12:00:00,105.9,105.95,105.56,105.59,17000.0,95.3762,95.4212,95.0699,95.097,17000.0
2015-03-26 12:30:00,105.57,105.75,105.41,105.72,23300.0,95.0789,95.2411,94.9348,95.214,23300.0
2015-03-26 13:00:00,105.7,105.72,105.38,105.53,16900.0,95.196,95.214,94.9078,95.0429,16900.0
2015-03-26 13:30:00,105.57,106.02,105.57,105.9,11700.0,95.0789,95.4842,95.0789,95.3762,11700.0
2015-03-26 14:00:00,105.92,105.93,105.66,105.7,34300.0,95.3942,95.4032,95.16,95.196,34300.0
2015-03-26 14:30:00,105.71,105.91,105.61,105.64,15500.0,95.205,95.3852,95.115,95.142,15500.0
2015-03-26 15:00:00,105.61,105.68,105.5,105.59,21400.0,95.115,95.178,95.0159,95.097,21400.0
2015-03-26 15:30:00,105.56,105.83,105.53,105.54,38800.0,95.0699,95.3131,95.0429,95.0519,38800.0
2015-03-27 09:30:00,105.56,105.84,105.54,105.73,13600.0,95.0699,95.3221,95.0519,95.223,13600.0
2015-03-27 10:00:00,105.76,105.77,105.1,105.23,18000.0,95.2501,95.2591,94.6557,94.7727,18000.0
2015-03-27 10:30:00,105.22,105.55,105.09,105.55,11800.0,94.7637,95.0609,94.6466,95.0609,11800.0
2015-03-27 11:00:00,105.53,105.57,105.3,105.31,7300.0,95.0429,95.0789,94.8358,94.8448,7300.0
2015-03-27 11:30:00,105.38,105.38,105.15,105.25,8600.0,94.9078,94.9078,94.7007,94.7907,8600.0
2015-03-27 12:00:00,105.27,105.27,105.14,105.15,20800.0,94.8088,94.8088,94.6917,94.7007,20800.0
2015-03-27 12:30:00,105.15,105.3,105.15,105.29,12500.0,94.7007,94.8358,94.7007,94.8268,12500.0
2015-03-27 13:00:00,105.3,105.3,105.21,105.29,16800.0,94.8358,94.8358,94.7547,94.8268,16800.0
2015-03-27 13:30:00,105.28,105.35,105.26,105.32,17800.0,94.8178,94.8808,94.7998,94.8538,17800.0
2015-03-27 14:00:00,105.34,105.4,105.25,105.32,17300.0,94.8718,94.9258,94.7907,94.8538,17300.0
2015-03-27 14:30:00,105.31,105.34,105.23,105.29,14200.0,94.8448,94.8718,94.7727,94.8268,14200.0
2015-03-27 15:00:00,105.28,105.42,105.28,105.31,16800.0,94.8178,94.9439,94.8178,94.8448,16800.0
2015-03-27 15:30:00,105.3,106.1,105.28,105.84,45200.0,94.8358,95.5563,94.8178,95.3221,45200.0
2015-03-30 09:30:00,106.58,107.1,106.49,106.97,31400.0,95.9886,96.4569,95.9075,96.3398,31400.0
2015-03-30 10:00:00,107.01,107.12,106.53,106.59,10900.0,96.3758,96.4749,95.9435,95.9976,10900.0
2015-03-30 10:30:00,106.66,106.78,106.55,106.74,20600.0,96.0606,96.1687,95.9616,96.1327,20600.0
2015-03-30 11:00:00,106.78,106.94,106.69,106.8,9200.0,96.1687,96.3128,96.0876,96.1867,9200.0
2015-03-30 11:30:00,106.82,106.85,106.67,106.76,35600.0,96.2047,96.2317,96.0696,96.1507,35600.0
2015-03-30 12:00:00,106.79,106.94,106.74,106.94,17300.0,96.1777,96.3128,96.1327,96.3128,17300.0
2015-03-30 12:30:00,106.94,107.01,106.85,106.96,8200.0,96.3128,96.3758,96.2317,96.3308,8200.0
2015-03-30 13:00:00,106.98,107.09,106.98,107.06,15100.0,96.3488,96.4479,96.3488,96.4209,15100.0
2015-03-30 13:30:00,107.09,107.13,106.81,106.99,92100.0,96.4479,96.4839,96.1957,96.3578,92100.0
2015-03-30 14:00:00,107.0,107.13,106.99,107.02,38700.0,96.3668,96.4839,96.3578,96.3849,38700.0
2015-03-30 14:30:00,107.02,107.07,106.95,107.01,51700.0,96.3849,96.4299,96.3218,96.3758,51700.0
2015-03-30 15:00:00,107.02,107.12,106.97,107.02,14400.0,96.3849,96.4749,96.3398,96.3849,14400.0
2015-03-30 15:30:00,107.02,107.14,106.97,107.09,38000.0,96.3849,96.4929,96.3398,96.4479,38000.0
2015-03-31 09:30:00,106.72,106.76,106.4,106.45,19800.0,96.1147,96.1507,95.8265,95.8715,19800.0
2015-03-31 10:00:00,106.69,106.79,106.53,106.69,105000.0,96.0876,96.1777,95.9435,96.0876,105000.0
2015-03-31 10:30:00,106.64,109.86,106.01,106.72,11700.0,96.0426,98.9426,95.4752,96.1147,11700.0
2015-03-31 11:00:00,106.72,106.96,106.72,106.84,15000.0,96.1147,96.3308,96.1147,96.2227,15000.0
2015-03-31 11:30:00,106.85,106.85,106.56,106.61,18100.0,96.2317,96.2317,95.9706,96.0156,18100.0
2015-03-31 12:00:00,106.52,106.65,106.44,106.61,16700.0,95.9345,96.0516,95.8625,96.0156,16700.0
2015-03-31 12:30:00,106.6,106.73,106.58,106.71,20900.0,96.0066,96.1237,95.9886,96.1057,20900.0
2015-03-31 13:00:00,106.69,106.83,106.69,106.79,17800.0,96.0876,96.2137,96.0876,96.1777,17800.0
2015-03-31 13:30:00,106.8,106.91,106.65,106.65,36600.0,96.1867,96.2858,96.0516,96.0516,36600.0
2015-03-31 14:00:00,106.68,106.79,106.66,106.76,637600.0,96.0786,96.1777,96.0606,96.1507,637600.0
2015-03-31 14:30:00,106.71,106.84,106.64,106.84,12300.0,96.1057,96.2227,96.0426,96.2227,12300.0
2015-03-31 15:00:00,106.84,106.84,106.15,106.27,29600.0,96.2227,96.2227,95.6013,95.7094,29600.0
2015-03-31 15:30:00,106.26,106.43,106.15,106.23,28600.0,95.7004,95.8535,95.6013,95.6734,28600.0
2015-04-01 09:30:00,106.1,106.17,105.09,105.14,49200.0,95.5563,95.6193,94.6466,94.6917,49200.0
2015-04-01 10:00:00,105.15,105.61,105.04,105.47,23000.0,94.7007,95.115,94.6016,94.9889,23000.0
2015-04-01 10:30:00,105.47,105.77,105.23,105.67,15800.0,94.9889,95.2591,94.7727,95.169,15800.0
2015-04-01 11:00:00,105.69,105.86,105.5,105.51,19700.0,95.187,95.3401,95.0159,95.0249,19700.0
2015-04-01 11:30:00,105.54,105.7,105.41,105.47,14200.0,95.0519,95.196,94.9348,94.9889,14200.0
2015-04-01 12:00:00,105.51,105.56,105.34,105.53,21500.0,95.0249,95.0699,94.8718,95.0429,21500.0
2015-04-01 12:30:00,105.49,105.56,105.34,105.49,13100.0,95.0069,95.0699,94.8718,95.0069,13100.0
2015-04-01 13:00:00,105.4,105.53,105.37,105.53,35300.0,94.9258,95.0429,94.8988,95.0429,35300.0
2015-04-01 13:30:00,105.53,105.77,105.48,105.64,23400.0,95.0429,95.2591,94.9979,95.142,23400.0
2015-04-01 14:00:00,105.67,105.68,105.35,105.35,37800.0,95.169,95.178,94.8808,94.8808,37800.0
2015-04-01 14:30:00,105.32,105.51,105.25,105.41,80000.0,94.8538,95.0249,94.7907,94.9348,80000.0
2015-04-01 15:00:00,105.39,105.44,105.22,105.35,30600.0,94.9168,94.9619,94.7637,94.8808,30600.0
2015-04-01 15:30:00,105.35,105.66,105.27,105.66,41000.0,94.8808,95.16,94.8088,95.16,41000.0
2015-04-02 09:30:00,105.75,106.13,105.49,106.13,16900.0,95.2411,95.5833,95.0069,95.5833,16900.0
2015-04-02 10:00:00,106.11,106.16,105.77,105.8,14000.0,95.5653,95.6103,95.2591,95.2861,14000.0
2015-04-02 10:30:00,105.85,105.85,105.69,105.77,19700.0,95.3311,95.3311,95.187,95.2591,19700.0
2015-04-02 11:00:00,105.75,105.88,105.72,105.74,14400.0,95.2411,95.3581,95.214,95.2321,14400.0
2015-04-02 11:30:00,105.76,105.83,105.64,105.66,15400.0,95.2501,95.3131,95.142,95.16,15400.0
2015-04-02 12:00:00,105.57,105.64,105.47,105.56,12500.0,95.0789,95.142,94.9889,95.0699,12500.0
2015-04-02 12:30:00,105.6,105.73,105.57,105.63,15900.0,95.106,95.223,95.0789,95.133,15900.0
2015-04-02 13:00:00,105.67,105.79,105.6,105.73,15100.0,95.169,95.2771,95.106,95.223,15100.0
2015-04-02 13:30:00,105.73,105.74,105.62,105.7,233700.0,95.223,95.2321,95.124,95.196,233700.0
2015-04-02 14:00:00,105.69,105.76,105.63,105.68,31600.0,95.187,95.2501,95.133,95.178,31600.0
2015-04-02 14:30:00,105.7,105.71,105.49,105.57,16700.0,95.196,95.205,95.0069,95.0789,16700.0
2015-04-02 15:00:00,105.59,105.63,105.53,105.59,19900.0,95.097,95.133,95.0429,95.097,19900.0
2015-04-02 15:30:00,105.6,105.85,105.56,105.66,53100.0,95.106,95.3311,95.0699,95.16,53100.0
2015-04-06 09:30:00,105.04,105.75,104.72,105.64,24800.0,94.6016,95.2411,94.3134,95.142,24800.0
2015-04-06 10:00:00,105.72,106.04,105.58,106.04,8600.0,95.214,95.5022,95.088,95.5022,8600.0
2015-04-06 10:30:00,106.22,106.25,106.11,106.24,11800.0,95.6644,95.6914,95.5653,95.6824,11800.0
2015-04-06 11:00:00,106.26,106.3,106.19,106.29,33900.0,95.7004,95.7364,95.6373,95.7274,33900.0
2015-04-06 11:30:00,106.29,106.43,106.26,106.4,33600.0,95.7274,95.8535,95.7004,95.8265,33600.0
2015-04-06 12:00:00,106.44,106.58,106.39,106.52,24500.0,95.8625,95.9886,95.8175,95.9345,24500.0
2015-04-06 12:30:00,106.53,106.55,106.46,106.54,19500.0,95.9435,95.9616,95.8805,95.9526,19500.0
2015-04-06 13:00:00,106.58,106.75,106.57,106.71,10700.0,95.9886,96.1417,95.9796,96.1057,10700.0
2015-04-06 13:30:00,106.79,106.79,106.7,106.76,12900.0,96.1777,96.1777,96.0967,96.1507,12900.0
2015-04-06 14:00:00,106.73,106.76,106.64,106.73,13800.0,96.1237,96.1507,96.0426,96.1237,13800.0
2015-04-06 14:30:00,106.75,106.8,106.7,106.73,10400.0,96.1417,96.1867,96.0967,96.1237,10400.0
2015-04-06 15:00:00,106.74,106.81,106.65,106.76,15900.0,96.1327,96.1957,96.0516,96.1507,15900.0
2015-04-06 15:30:00,106.77,106.84,106.61,106.62,24400.0,96.1597,96.2227,96.0156,96.0246,24400.0
2015-04-07 09:30:00,106.55,107.04,106.55,106.87,24500.0,95.9616,96.4029,95.9616,96.2498,24500.0
2015-04-07 10:00:00,106.87,107.21,106.72,107.2,7500.0,96.2498,96.556,96.1147,96.547,7500.0
2015-04-07 10:30:00,107.27,107.36,107.21,107.24,20000.0,96.61,96.6911,96.556,96.583,20000.0
2015-04-07 11:00:00,107.24,107.25,107.09,107.12,8500.0,96.583,96.592,96.4479,96.4749,8500.0
2015-04-07 11:30:00,107.16,107.24,107.14,107.22,13300.0,96.5109,96.583,96.4929,96.565,13300.0
2015-04-07 12:00:00,107.26,107.34,107.25,107.34,19800.0,96.601,96.6731,96.592,96.6731,19800.0
2015-04-07 12:30:00,107.34,107.34,107.14,107.22,5400.0,96.6731,96.6731,96.4929,96.565,5400.0
2015-04-07 13:00:00,107.24,107.3,107.2,107.2,16100.0,96.583,96.637,96.547,96.547,16100.0
2015-04-07 13:30:00,107.17,107.22,107.05,107.07,54700.0,96.5199,96.565,96.4119,96.4299,54700.0
2015-04-07 14:00:00,107.08,107.2,107.07,107.19,78200.0,96.4389,96.547,96.4299,96.538,78200.0
2015-04-07 14:30:00,107.2,107.2,107.03,107.03,44100.0,96.547,96.547,96.3939,96.3939,44100.0
2015-04-07 15:00:00,107.08,107.08,106.81,106.87,49800.0,96.4389,96.4389,96.1957,96.2498,49800.0
2015-04-07 15:30:00,106.87,106.92,106.53,106.53,20000.0,96.2498,96.2948,95.9435,95.9435,20000.0
2015-04-08 09:30:00,106.1,107.19,106.1,107.14,44400.0,95.5563,96.538,95.5563,96.4929,44400.0
2015-04-08 10:00:00,107.16,107.23,106.91,106.93,7400.0,96.5109,96.574,96.2858,96.3038,7400.0
2015-04-08 10:30:00,106.88,106.96,106.45,106.68,16700.0,96.2588,96.3308,95.8715,96.0786,16700.0
2015-04-08 11:00:00,106.63,106.94,106.63,106.85,6800.0,96.0336,96.3128,96.0336,96.2317,6800.0
2015-04-08 11:30:00,106.91,107.02,106.79,106.94,7600.0,96.2858,96.3849,96.1777,96.3128,7600.0
2015-04-08 12:00:00,107.0,107.04,106.92,106.94,13200.0,96.3668,96.4029,96.2948,96.3128,13200.0
2015-04-08 12:30:00,106.91,107.03,106.87,106.92,14400.0,96.2858,96.3939,96.2498,96.2948,14400.0
2015-04-08 13:00:00,106.92,106.97,106.77,106.86,5800.0,96.2948,96.3398,96.1597,96.2408,5800.0
2015-04-08 13:30:00,106.85,106.93,106.77,106.89,14500.0,96.2317,96.3038,96.1597,96.2678,14500.0
2015-04-08 14:00:00,106.77,107.18,106.46,106.94,5900.0,96.1597,96.529,95.8805,96.3128,5900.0
2015-04-08 14:30:00,106.93,107.05,106.68,106.78,17600.0,96.3038,96.4119,96.0786,96.1687,17600.0
2015-04-08 15:00:00,106.83,106.91,106.69,106.78,10800.0,96.2137,96.2858,96.0876,96.1687,10800.0
2015-04-08 15:30:00,106.75,106.95,106.72,106.92,24300.0,96.1417,96.3218,96.1147,96.2948,24300.0
2015-04-09 09:30:00,106.9,107.13,106.62,106.73,11600.0,96.2768,96.4839,96.0246,96.1237,11600.0
2015-04-09 10:00:00,106.77,106.92,106.67,106.9,12700.0,96.1597,96.2948,96.0696,96.2768,12700.0
2015-04-09 10:30:00,106.91,106.91,106.52,106.7,7900.0,96.2858,96.2858,95.9345,96.0967,7900.0
2015-04-09 11:00:00,106.66,106.67,106.42,106.6,12300.0,96.0606,96.0696,95.8445,96.0066,12300.0
2015-04-09 11:30:00,106.57,106.79,106.57,106.72,7500.0,95.9796,96.1777,95.9796,96.1147,7500.0
2015-04-09 12:00:00,106.74,107.05,106.73,107.0,5500.0,96.1327,96.4119,96.1237,96.3668,5500.0
2015-04-09 12:30:00,106.99,107.0,106.91,106.97,14300.0,96.3578,96.3668,96.2858,96.3398,14300.0
2015-04-09 13:00:00,107.02,107.03,106.92,107.02,20200.0,96.3849,96.3939,96.2948,96.3849,20200.0
2015-04-09 13:30:00,107.0,107.01,106.89,106.91,20700.0,96.3668,96.3758,96.2678,96.2858,20700.0
2015-04-09 14:00:00,106.93,106.95,106.85,106.9,5300.0,96.3038,96.3218,96.2317,96.2768,5300.0
2015-04-09 14:30:00,106.89,107.06,106.86,107.04,11900.0,96.2678,96.4209,96.2408,96.4029,11900.0
2015-04-09 15:00:00,107.1,107.4,107.07,107.38,13700.0,96.4569,96.7271,96.4299,96.7091,13700.0
2015-04-09 15:30:00,107.37,107.41,107.19,107.31,46600.0,96.7001,96.7361,96.538,96.646,46600.0
2015-04-10 09:30:00,107.22,107.41,107.07,107.21,16000.0,96.565,96.7361,96.4299,96.556,16000.0
2015-04-10 10:00:00,107.24,107.45,107.23,107.42,9800.0,96.583,96.7721,96.574,96.7451,9800.0
2015-04-10 10:30:00,107.46,107.59,107.45,107.54,10400.0,96.7811,96.8982,96.7721,96.8532,10400.0
2015-04-10 11:00:00,107.58,107.66,107.56,107.65,3800.0,96.8892,96.9613,96.8712,96.9522,3800.0
2015-04-10 11:30:00,107.67,107.68,107.54,107.58,6400.0,96.9703,96.9793,96.8532,96.8892,6400.0
2015-04-10 12:00:00,107.57,107.59,107.49,107.57,9500.0,96.8802,96.8982,96.8081,96.8802,9500.0
2015-04-10 12:30:00,107.59,107.63,107.58,107.6,11200.0,96.8982,96.9342,96.8892,96.9072,11200.0
2015-04-10 13:00:00,107.62,107.63,107.53,107.53,7900.0,96.9252,96.9342,96.8442,96.8442,7900.0
2015-04-10 13:30:00,107.57,107.67,107.54,107.65,11700.0,96.8802,96.9703,96.8532,96.9522,11700.0
2015-04-10 14:00:00,107.65,107.68,107.59,107.62,14100.0,96.9522,96.9793,96.8982,96.9252,14100.0
2015-04-10 14:30:00,107.62,107.74,107.62,107.7,8600.0,96.9252,97.0333,96.9252,96.9973,8600.0
2015-04-10 15:00:00,107.7,107.7,107.61,107.68,16700.0,96.9973,96.9973,96.9162,96.9793,16700.0
2015-04-10 15:30:00,107.7,107.81,107.67,107.81,14300.0,96.9973,97.0963,96.9703,97.0963,14300.0
2015-04-13 09:30:00,107.82,108.32,107.82,108.29,16800.0,97.1054,97.5557,97.1054,97.5286,16800.0
2015-04-13 10:00:00,108.27,108.32,108.2,108.27,7000.0,97.5106,97.5557,97.4476,97.5106,7000.0
2015-04-13 10:30:00,108.25,108.29,108.13,108.14,13300.0,97.4926,97.5286,97.3845,97.3936,13300.0
2015-04-13 11:00:00,108.11,108.19,108.07,108.18,6600.0,97.3665,97.4386,97.3305,97.4296,6600.0
2015-04-13 11:30:00,108.05,108.17,108.05,108.1,8700.0,97.3125,97.4206,97.3125,97.3575,8700.0
2015-04-13 12:00:00,108.12,108.13,107.95,108.02,9600.0,97.3755,97.3845,97.2224,97.2855,9600.0
2015-04-13 12:30:00,108.0,108.05,107.96,107.96,35600.0,97.2675,97.3125,97.2314,97.2314,35600.0
2015-04-13 13:00:00,107.89,107.89,107.66,107.68,6300.0,97.1684,97.1684,96.9613,96.9793,6300.0
2015-04-13 13:30:00,107.67,107.68,107.5,107.62,5400.0,96.9703,96.9793,96.8172,96.9252,5400.0
2015-04-13 14:00:00,107.6,107.66,107.51,107.6,9100.0,96.9072,96.9613,96.8262,96.9072,9100.0
2015-04-13 14:30:00,107.61,107.69,107.49,107.56,33200.0,96.9162,96.9883,96.8081,96.8712,33200.0
2015-04-13 15:00:00,107.58,107.68,107.45,107.48,29200.0,96.8892,96.9793,96.7721,96.7991,29200.0
2015-04-13 15:30:00,107.45,107.55,107.32,107.39,40100.0,96.7721,96.8622,96.655,96.7181,40100.0
2015-04-14 09:30:00,107.72,107.72,106.77,106.81,15500.0,97.0153,97.0153,96.1597,96.1957,15500.0
2015-04-14 10:00:00,106.77,106.84,106.51,106.72,24500.0,96.1597,96.2227,95.9255,96.1147,24500.0
2015-04-14 10:30:00,106.58,106.74,106.4,106.62,13100.0,95.9886,96.1327,95.8265,96.0246,13100.0
2015-04-14 11:00:00,106.58,106.98,106.57,106.84,13800.0,95.9886,96.3488,95.9796,96.2227,13800.0
2015-04-14 11:30:00,106.85,106.92,106.77,106.86,22400.0,96.2317,96.2948,96.1597,96.2408,22400.0
2015-04-14 12:00:00,106.86,107.03,106.86,106.98,23400.0,96.2408,96.3939,96.2408,96.3488,23400.0
2015-04-14 12:30:00,106.98,107.21,106.98,107.01,19300.0,96.3488,96.556,96.3488,96.3758,19300.0
2015-04-14 13:00:00,107.01,107.03,106.89,106.95,31300.0,96.3758,96.3939,96.2678,96.3218,31300.0
2015-04-14 13:30:00,106.98,106.99,106.87,106.91,12400.0,96.3488,96.3578,96.2498,96.2858,12400.0
2015-04-14 14:00:00,106.92,106.94,106.85,106.9,9500.0,96.2948,96.3128,96.2317,96.2768,9500.0
2015-04-14 14:30:00,106.89,106.99,106.79,106.98,14100.0,96.2678,96.3578,96.1777,96.3488,14100.0
2015-04-14 15:00:00,106.98,107.09,106.94,106.99,20500.0,96.3488,96.4479,96.3128,96.3578,20500.0
2015-04-14 15:30:00,106.98,107.09,106.87,107.0,28200.0,96.3488,96.4479,96.2498,96.3668,28200.0
2015-04-15 09:30:00,107.3,107.53,107.22,107.5,15500.0,96.637,96.8442,96.565,96.8172,15500.0
2015-04-15 10:00:00,107.5,107.55,107.4,107.45,6500.0,96.8172,96.8622,96.7271,96.7721,6500.0
2015-04-15 10:30:00,107.5,107.58,107.47,107.57,13700.0,96.8172,96.8892,96.7901,96.8802,13700.0
2015-04-15 11:00:00,107.6,107.62,107.43,107.47,14400.0,96.9072,96.9252,96.7541,96.7901,14400.0
2015-04-15 11:30:00,107.47,107.64,107.39,107.62,9700.0,96.7901,96.9432,96.7181,96.9252,9700.0
2015-04-15 12:00:00,107.63,107.69,107.62,107.68,4700.0,96.9342,96.9883,96.9252,96.9793,4700.0
2015-04-15 12:30:00,107.67,107.74,107.61,107.73,10100.0,96.9703,97.0333,96.9162,97.0243,10100.0
2015-04-15 13:00:00,107.74,107.95,107.7,107.95,15300.0,97.0333,97.2224,96.9973,97.2224,15300.0
2015-04-15 13:30:00,107.93,107.99,107.9,107.91,22400.0,97.2044,97.2585,97.1774,97.1864,22400.0
2015-04-15 14:00:00,107.92,108.13,107.92,108.05,62100.0,97.1954,97.3845,97.1954,97.3125,62100.0
2015-04-15 14:30:00,108.06,108.24,108.04,108.21,16900.0,97.3215,97.4836,97.3035,97.4566,16900.0
2015-04-15 15:00:00,108.21,108.25,108.13,108.2,20700.0,97.4566,97.4926,97.3845,97.4476,20700.0
2015-04-15 15:30:00,108.2,108.2,107.96,107.97,46000.0,97.4476,97.4476,97.2314,97.2404,46000.0
2015-04-16 09:30:00,107.67,107.93,107.47,107.75,14800.0,96.9703,97.2044,96.7901,97.0423,14800.0
2015-04-16 10:00:00,107.73,107.81,107.56,107.56,5100.0,97.0243,97.0963,96.8712,96.8712,5100.0
2015-04-16 10:30:00,107.51,107.8,107.5,107.79,16300.0,96.8262,97.0873,96.8172,97.0783,16300.0
2015-04-16 11:00:00,107.73,107.81,107.71,107.77,15200.0,97.0243,97.0963,97.0063,97.0603,15200.0
2015-04-16 11:30:00,107.77,107.79,107.62,107.67,6900.0,97.0603,97.0783,96.9252,96.9703,6900.0
2015-04-16 12:00:00,107.7,107.77,107.69,107.76,19100.0,96.9973,97.0603,96.9883,97.0513,19100.0
2015-04-16 12:30:00,107.76,107.81,107.73,107.74,12300.0,97.0513,97.0963,97.0243,97.0333,12300.0
2015-04-16 13:00:00,107.75,107.77,107.66,107.7,18800.0,97.0423,97.0603,96.9613,96.9973,18800.0
2015-04-16 13:30:00,107.68,107.97,107.68,107.97,35900.0,96.9793,97.2404,96.9793,97.2404,35900.0
2015-04-16 14:00:00,107.98,107.98,107.88,107.93,17200.0,97.2495,97.2495,97.1594,97.2044,17200.0
2015-04-16 14:30:00,107.95,107.97,107.83,107.84,25000.0,97.2224,97.2404,97.1144,97.1234,25000.0
2015-04-16 15:00:00,107.83,107.85,107.7,107.73,19900.0,97.1144,97.1324,96.9973,97.0243,19900.0
2015-04-16 15:30:00,107.73,107.85,107.68,107.73,17400.0,97.0243,97.1324,96.9793,97.0243,17400.0
2015-04-17 09:30:00,106.92,107.0,106.25,106.33,25800.0,96.2948,96.3668,95.6914,95.7634,25800.0
2015-04-17 10:00:00,106.34,106.34,106.0,106.12,16900.0,95.7724,95.7724,95.4662,95.5743,16900.0
2015-04-17 10:30:00,106.12,106.37,106.11,106.18,10200.0,95.5743,95.7994,95.5653,95.6283,10200.0
2015-04-17 11:00:00,106.16,106.4,106.05,106.31,10100.0,95.6103,95.8265,95.5112,95.7454,10100.0
2015-04-17 11:30:00,106.32,106.36,106.17,106.36,16600.0,95.7544,95.7904,95.6193,95.7904,16600.0
2015-04-17 12:00:00,106.33,106.38,106.25,106.26,6800.0,95.7634,95.8085,95.6914,95.7004,6800.0
2015-04-17 12:30:00,106.26,106.34,106.15,106.25,19300.0,95.7004,95.7724,95.6013,95.6914,19300.0
2015-04-17 13:00:00,106.24,106.32,106.2,106.24,33100.0,95.6824,95.7544,95.6463,95.6824,33100.0
2015-04-17 13:30:00,106.18,106.21,105.93,105.97,18800.0,95.6283,95.6553,95.4032,95.4392,18800.0
2015-04-17 14:00:00,105.96,105.99,105.73,105.84,20600.0,95.4302,95.4572,95.223,95.3221,20600.0
2015-04-17 14:30:00,105.81,105.92,105.76,105.85,21000.0,95.2951,95.3942,95.2501,95.3311,21000.0
2015-04-17 15:00:00,105.84,105.97,105.79,105.88,7200.0,95.3221,95.4392,95.2771,95.3581,7200.0
2015-04-17 15:30:00,105.96,106.2,105.96,106.06,15800.0,95.4302,95.6463,95.4302,95.5203,15800.0
2015-04-20 09:30:00,106.6,107.34,106.6,107.31,27600.0,96.0066,96.6731,96.0066,96.646,27600.0
2015-04-20 10:00:00,107.34,107.46,107.24,107.41,9800.0,96.6731,96.7811,96.583,96.7361,9800.0
2015-04-20 10:30:00,107.4,107.61,107.4,107.59,15400.0,96.7271,96.9162,96.7271,96.8982,15400.0
2015-04-20 11:00:00,107.62,107.74,107.62,107.68,24200.0,96.9252,97.0333,96.9252,96.9793,24200.0
2015-04-20 11:30:00,107.68,107.74,107.62,107.74,24700.0,96.9793,97.0333,96.9252,97.0333,24700.0
2015-04-20 12:00:00,107.75,107.82,107.71,107.81,15000.0,97.0423,97.1054,97.0063,97.0963,15000.0
2015-04-20 12:30:00,107.8,107.81,107.72,107.78,8300.0,97.0873,97.0963,97.0153,97.0693,8300.0
2015-04-20 13:00:00,107.76,107.89,107.72,107.74,8100.0,97.0513,97.1684,97.0153,97.0333,8100.0
2015-04-20 13:30:00,107.77,107.82,107.72,107.78,19300.0,97.0603,97.1054,97.0153,97.0693,19300.0
2015-04-20 14:00:00,107.78,107.8,107.68,107.77,34600.0,97.0693,97.0873,96.9793,97.0603,34600.0
2015-04-20 14:30:00,107.75,107.85,107.7,107.82,15200.0,97.0423,97.1324,96.9973,97.1054,15200.0
2015-04-20 15:00:00,107.85,107.97,107.8,107.9,15100.0,97.1324,97.2404,97.0873,97.1774,15100.0
2015-04-20 15:30:00,107.89,107.96,107.77,107.82,27400.0,97.1684,97.2314,97.0603,97.1054,27400.0
2015-04-21 09:30:00,108.35,108.57,108.01,108.01,13400.0,97.5827,97.7808,97.2765,97.2765,13400.0
2015-04-21 10:00:00,108.1,108.14,107.89,108.09,13400.0,97.3575,97.3936,97.1684,97.3485,13400.0
2015-04-21 10:30:00,107.98,108.1,107.92,107.98,8900.0,97.2495,97.3575,97.1954,97.2495,8900.0
2015-04-21 11:00:00,107.97,108.1,107.95,107.96,14200.0,97.2404,97.3575,97.2224,97.2314,14200.0
2015-04-21 11:30:00,107.95,108.03,107.83,107.89,7000.0,97.2224,97.2945,97.1144,97.1684,7000.0
2015-04-21 12:00:00,107.92,108.06,107.82,108.03,18700.0,97.1954,97.3215,97.1054,97.2945,18700.0
2015-04-21 12:30:00,108.03,108.04,107.96,108.0,14300.0,97.2945,97.3035,97.2314,97.2675,14300.0
2015-04-21 13:00:00,108.03,108.15,108.03,108.15,4600.0,97.2945,97.4026,97.2945,97.4026,4600.0
2015-04-21 13:30:00,108.15,108.17,107.96,107.96,23800.0,97.4026,97.4206,97.2314,97.2314,23800.0
2015-04-21 14:00:00,107.95,108.14,107.83,108.12,22200.0,97.2224,97.3936,97.1144,97.3755,22200.0
2015-04-21 14:30:00,108.13,108.14,108.0,108.04,9600.0,97.3845,97.3936,97.2675,97.3035,9600.0
2015-04-21 15:00:00,108.04,108.05,107.92,107.92,6900.0,97.3035,97.3125,97.1954,97.1954,6900.0
2015-04-21 15:30:00,107.93,108.0,107.89,107.9,18800.0,97.2044,97.2675,97.1684,97.1774,18800.0
2015-04-22 09:30:00,108.19,108.24,107.81,107.91,15200.0,97.4386,97.4836,97.0963,97.1864,15200.0
2015-04-22 10:00:00,107.89,108.0,107.68,107.98,7600.0,97.1684,97.2675,96.9793,97.2495,7600.0
2015-04-22 10:30:00,107.95,108.4,107.89,108.4,8200.0,97.2224,97.6277,97.1684,97.6277,8200.0
2015-04-22 11:00:00,108.5,108.62,108.41,108.5,7400.0,97.7178,97.8259,97.6367,97.7178,7400.0
2015-04-22 11:30:00,108.55,108.56,108.45,108.54,11100.0,97.7628,97.7718,97.6727,97.7538,11100.0
2015-04-22 12:00:00,108.53,108.56,108.41,108.56,50200.0,97.7448,97.7718,97.6367,97.7718,50200.0
2015-04-22 12:30:00,108.56,108.67,108.55,108.65,20100.0,97.7718,97.8709,97.7628,97.8529,20100.0
2015-04-22 13:00:00,108.64,108.65,108.54,108.63,16800.0,97.8439,97.8529,97.7538,97.8349,16800.0
2015-04-22 13:30:00,108.62,108.83,108.59,108.79,7700.0,97.8259,98.015,97.7988,97.979,7700.0
2015-04-22 14:00:00,108.78,108.89,108.77,108.84,20400.0,97.97,98.069,97.9609,98.024,20400.0
2015-04-22 14:30:00,108.85,108.9,108.84,108.86,7800.0,98.033,98.078,98.024,98.042,7800.0
2015-04-22 15:00:00,108.88,109.08,108.88,109.04,13300.0,98.06,98.2401,98.06,98.2041,13300.0
2015-04-22 15:30:00,109.05,109.07,108.85,108.95,21800.0,98.2131,98.2311,98.033,98.1231,21800.0
2015-04-23 09:30:00,108.54,108.79,108.42,108.73,14500.0,97.7538,97.979,97.6457,97.9249,14500.0
2015-04-23 10:00:00,108.76,108.9,108.59,108.64,21700.0,97.9519,98.078,97.7988,97.8439,21700.0
2015-04-23 10:30:00,108.71,108.82,108.57,108.57,2600.0,97.9069,98.006,97.7808,97.7808,2600.0
2015-04-23 11:00:00,108.59,108.75,108.59,108.74,10400.0,97.7988,97.9429,97.7988,97.9339,10400.0
2015-04-23 11:30:00,108.76,109.15,108.71,109.08,28200.0,97.9519,98.3032,97.9069,98.2401,28200.0
2015-04-23 12:00:00,109.08,109.19,109.01,109.15,6400.0,98.2401,98.3392,98.1771,98.3032,6400.0
2015-04-23 12:30:00,109.14,109.39,109.13,109.37,11400.0,98.2942,98.5193,98.2852,98.5013,11400.0
2015-04-23 13:00:00,109.37,109.45,109.32,109.37,11200.0,98.5013,98.5734,98.4563,98.5013,11200.0
2015-04-23 13:30:00,109.39,109.43,109.34,109.38,13900.0,98.5193,98.5554,98.4743,98.5103,13900.0
2015-04-23 14:00:00,109.41,109.53,109.37,109.44,16700.0,98.5373,98.6454,98.5013,98.5644,16700.0
2015-04-23 14:30:00,109.48,109.48,109.37,109.45,18500.0,98.6004,98.6004,98.5013,98.5734,18500.0
2015-04-23 15:00:00,109.42,109.61,109.4,109.42,14800.0,98.5464,98.7175,98.5283,98.5464,14800.0
2015-04-23 15:30:00,109.45,109.5,109.18,109.2,32100.0,98.5734,98.6184,98.3302,98.3482,32100.0
2015-04-24 09:30:00,110.17,110.2,109.59,109.71,24500.0,99.2218,99.2488,98.6995,98.8075,24500.0
2015-04-24 10:00:00,109.58,109.64,109.39,109.59,14500.0,98.6905,98.7445,98.5193,98.6995,14500.0
2015-04-24 10:30:00,109.57,109.65,109.5,109.65,28700.0,98.6814,98.7535,98.6184,98.7535,28700.0
2015-04-24 11:00:00,109.69,109.79,109.61,109.79,10800.0,98.7895,98.8796,98.7175,98.8796,10800.0
2015-04-24 11:30:00,109.77,109.87,109.71,109.78,22800.0,98.8616,98.9516,98.8075,98.8706,22800.0
2015-04-24 12:00:00,109.79,109.91,109.77,109.9,15200.0,98.8796,98.9877,98.8616,98.9787,15200.0
2015-04-24 12:30:00,109.87,109.93,109.7,109.76,3500.0,98.9516,99.0057,98.7985,98.8526,3500.0
2015-04-24 13:00:00,109.75,109.87,109.74,109.82,16400.0,98.8436,98.9516,98.8346,98.9066,16400.0
2015-04-24 13:30:00,109.78,109.78,109.69,109.75,9400.0,98.8706,98.8706,98.7895,98.8436,9400.0
2015-04-24 14:00:00,109.73,109.87,109.7,109.87,35200.0,98.8255,98.9516,98.7985,98.9516,35200.0
2015-04-24 14:30:00,109.85,109.91,109.7,109.7,6300.0,98.9336,98.9877,98.7985,98.7985,6300.0
2015-04-24 15:00:00,109.75,109.8,109.67,109.72,9300.0,98.8436,98.8886,98.7715,98.8165,9300.0
2015-04-24 15:30:00,109.79,109.91,109.77,109.85,12500.0,98.8796,98.9877,98.8616,98.9336,12500.0
2015-04-27 09:30:00,110.21,110.62,110.01,110.61,39800.0,99.2578,99.6271,99.0777,99.6181,39800.0
2015-04-27 10:00:00,110.62,110.71,110.58,110.65,14700.0,99.6271,99.7082,99.5911,99.6541,14700.0
2015-04-27 10:30:00,110.62,110.68,110.38,110.43,306000.0,99.6271,99.6811,99.411,99.456,306000.0
2015-04-27 11:00:00,110.38,110.55,110.33,110.48,25300.0,99.411,99.5641,99.3659,99.501,25300.0
2015-04-27 11:30:00,110.48,110.56,110.31,110.33,4900.0,99.501,99.5731,99.3479,99.3659,4900.0
2015-04-27 12:00:00,110.32,110.39,110.15,110.24,20400.0,99.3569,99.42,99.2038,99.2849,20400.0
2015-04-27 12:30:00,110.26,110.27,110.02,110.07,12500.0,99.3029,99.3119,99.0867,99.1318,12500.0
2015-04-27 13:00:00,110.12,110.21,110.0,110.16,14300.0,99.1768,99.2578,99.0687,99.2128,14300.0
2015-04-27 13:30:00,110.19,110.23,110.07,110.07,33100.0,99.2398,99.2759,99.1318,99.1318,33100.0
2015-04-27 14:00:00,110.07,110.14,109.94,110.14,9600.0,99.1318,99.1948,99.0147,99.1948,9600.0
2015-04-27 14:30:00,110.12,110.12,109.92,110.05,30400.0,99.1768,99.1768,98.9967,99.1137,30400.0
2015-04-27 15:00:00,110.07,110.07,109.81,110.0,14400.0,99.1318,99.1318,98.8976,99.0687,14400.0
2015-04-27 15:30:00,109.97,110.09,109.9,110.08,12500.0,99.0417,99.1498,98.9787,99.1408,12500.0
2015-04-28 09:30:00,110.3,110.3,109.77,109.87,20300.0,99.3389,99.3389,98.8616,98.9516,20300.0
2015-04-28 10:00:00,109.84,109.84,109.18,109.59,11500.0,98.9246,98.9246,98.3302,98.6995,11500.0
2015-04-28 10:30:00,109.57,109.93,109.57,109.84,8500.0,98.6814,99.0057,98.6814,98.9246,8500.0
2015-04-28 11:00:00,109.96,110.28,109.95,110.18,18600.0,99.0327,99.3209,99.0237,99.2308,18600.0
2015-04-28 11:30:00,110.21,110.51,110.17,110.46,10500.0,99.2578,99.528,99.2218,99.483,10500.0
2015-04-28 12:00:00,110.49,110.6,110.4,110.54,18200.0,99.51,99.6091,99.429,99.5551,18200.0
2015-04-28 12:30:00,110.51,110.67,110.41,110.59,16700.0,99.528,99.6721,99.438,99.6001,16700.0
2015-04-28 13:00:00,110.58,110.71,110.58,110.64,16300.0,99.5911,99.7082,99.5911,99.6451,16300.0
2015-04-28 13:30:00,110.61,110.62,110.47,110.59,14600.0,99.6181,99.6271,99.492,99.6001,14600.0
2015-04-28 14:00:00,110.44,110.44,110.23,110.28,6800.0,99.465,99.465,99.2759,99.3209,6800.0
2015-04-28 14:30:00,110.21,110.37,110.21,110.27,23100.0,99.2578,99.4019,99.2578,99.3119,23100.0
2015-04-28 15:00:00,110.25,110.39,110.19,110.21,9300.0,99.2939,99.42,99.2398,99.2578,9300.0
2015-04-28 15:30:00,110.3,110.32,110.01,110.15,18000.0,99.3389,99.3569,99.0777,99.2038,18000.0
2015-04-29 09:30:00,109.6,110.23,109.6,109.89,11700.0,98.7085,99.2759,98.7085,98.9696,11700.0
2015-04-29 10:00:00,109.84,109.86,109.46,109.57,12900.0,98.9246,98.9426,98.5824,98.6814,12900.0
2015-04-29 10:30:00,109.59,109.78,109.56,109.7,7000.0,98.6995,98.8706,98.6724,98.7985,7000.0
2015-04-29 11:00:00,109.73,109.83,109.65,109.72,7000.0,98.8255,98.9156,98.7535,98.8165,7000.0
2015-04-29 11:30:00,109.72,109.72,109.53,109.57,8300.0,98.8165,98.8165,98.6454,98.6814,8300.0
2015-04-29 12:00:00,109.6,109.62,109.11,109.11,7100.0,98.7085,98.7265,98.2672,98.2672,7100.0
2015-04-29 12:30:00,109.11,109.27,108.92,109.27,13000.0,98.2672,98.4113,98.096,98.4113,13000.0
2015-04-29 13:00:00,109.24,109.24,109.02,109.13,19400.0,98.3842,98.3842,98.1861,98.2852,19400.0
2015-04-29 13:30:00,109.14,109.66,109.14,109.6,11400.0,98.2942,98.7625,98.2942,98.7085,11400.0
2015-04-29 14:00:00,109.39,109.74,109.24,109.62,31100.0,98.5193,98.8346,98.3842,98.7265,31100.0
2015-04-29 14:30:00,109.59,110.11,109.54,109.95,30100.0,98.6995,99.1678,98.6544,99.0237,30100.0
2015-04-29 15:00:00,109.95,109.96,109.7,109.71,8800.0,99.0237,99.0327,98.7985,98.8075,8800.0
2015-04-29 15:30:00,109.79,109.99,109.59,109.69,12000.0,98.8796,99.0597,98.6995,98.7895,12000.0
2015-04-30 09:30:00,109.1,109.33,108.77,108.77,17600.0,98.2582,98.4653,97.9609,97.9609,17600.0
2015-04-30 10:00:00,108.51,108.83,108.33,108.38,8800.0,97.7268,98.015,97.5647,97.6097,8800.0
2015-04-30 10:30:00,108.4,108.55,108.34,108.41,3800.0,97.6277,97.7628,97.5737,97.6367,3800.0
2015-04-30 11:00:00,108.43,108.89,108.42,108.81,9800.0,97.6547,98.069,97.6457,97.997,9800.0
2015-04-30 11:30:00,108.91,108.97,108.59,108.61,3400.0,98.087,98.1411,97.7988,97.8168,3400.0
2015-04-30 12:00:00,108.63,108.78,108.59,108.67,7100.0,97.8349,97.97,97.7988,97.8709,7100.0
2015-04-30 12:30:00,108.69,108.69,108.35,108.43,13500.0,97.8889,97.8889,97.5827,97.6547,13500.0
2015-04-30 13:00:00,108.52,108.55,108.37,108.44,18300.0,97.7358,97.7628,97.6007,97.6637,18300.0
2015-04-30 13:30:00,108.41,108.5,108.32,108.39,5100.0,97.6367,97.7178,97.5557,97.6187,5100.0
2015-04-30 14:00:00,108.26,108.37,107.98,107.98,9300.0,97.5016,97.6007,97.2495,97.2495,9300.0
2015-04-30 14:30:00,107.9,108.07,107.79,107.79,32500.0,97.1774,97.3305,97.0783,97.0783,32500.0
2015-04-30 15:00:00,107.78,107.96,107.51,107.76,13200.0,97.0693,97.2314,96.8262,97.0513,13200.0
2015-04-30 15:30:00,107.74,108.0,107.7,107.95,30900.0,97.0333,97.2675,96.9973,97.2224,30900.0
2015-05-01 09:30:00,108.25,108.67,108.16,108.36,31000.0,97.4926,97.8709,97.4116,97.5917,31000.0
2015-05-01 10:00:00,108.27,108.81,108.27,108.69,10700.0,97.5106,97.997,97.5106,97.8889,10700.0
2015-05-01 10:30:00,108.73,108.75,108.32,108.49,9200.0,97.9249,97.9429,97.5557,97.7088,9200.0
2015-05-01 11:00:00,108.49,108.66,108.41,108.61,11000.0,97.7088,97.8619,97.6367,97.8168,11000.0
2015-05-01 11:30:00,108.67,108.67,108.27,108.44,11800.0,97.8709,97.8709,97.5106,97.6637,11800.0
2015-05-01 12:00:00,108.33,108.37,108.23,108.35,27200.0,97.5647,97.6007,97.4746,97.5827,27200.0
2015-05-01 12:30:00,108.41,108.55,108.41,108.55,9400.0,97.6367,97.7628,97.6367,97.7628,9400.0
2015-05-01 13:00:00,108.55,108.55,108.44,108.51,38500.0,97.7628,97.7628,97.6637,97.7268,38500.0
2015-05-01 13:30:00,108.5,108.84,108.5,108.79,19200.0,97.7178,98.024,97.7178,97.979,19200.0
2015-05-01 14:00:00,108.83,109.06,108.81,109.06,23200.0,98.015,98.2221,97.997,98.2221,23200.0
2015-05-01 14:30:00,109.07,109.11,108.98,108.98,24300.0,98.2311,98.2672,98.1501,98.1501,24300.0
2015-05-01 15:00:00,109.03,109.08,108.96,108.96,4400.0,98.1951,98.2401,98.1321,98.1321,4400.0
2015-05-01 15:30:00,108.9,109.26,108.9,109.24,27200.0,98.078,98.4023,98.078,98.3842,27200.0
2015-05-04 09:30:00,109.49,109.91,109.34,109.88,18700.0,98.6094,98.9877,98.4743,98.9606,18700.0
2015-05-04 10:00:00,109.85,109.92,109.76,109.79,4800.0,98.9336,98.9967,98.8526,98.8796,4800.0
2015-05-04 10:30:00,109.9,109.91,109.54,109.56,3000.0,98.9787,98.9877,98.6544,98.6724,3000.0
2015-05-04 11:00:00,109.57,109.71,109.56,109.65,10000.0,98.6814,98.8075,98.6724,98.7535,10000.0
2015-05-04 11:30:00,109.55,109.69,109.53,109.69,8900.0,98.6634,98.7895,98.6454,98.7895,8900.0
2015-05-04 12:00:00,109.68,109.7,109.58,109.69,15000.0,98.7805,98.7985,98.6905,98.7895,15000.0
2015-05-04 12:30:00,109.66,109.66,109.43,109.53,4900.0,98.7625,98.7625,98.5554,98.6454,4900.0
2015-05-04 13:00:00,109.48,109.48,109.3,109.4,22400.0,98.6004,98.6004,98.4383,98.5283,22400.0
2015-05-04 13:30:00,109.43,109.59,109.38,109.58,14800.0,98.5554,98.6995,98.5103,98.6905,14800.0
2015-05-04 14:00:00,109.65,109.66,109.54,109.63,21900.0,98.7535,98.7625,98.6544,98.7355,21900.0
2015-05-04 14:30:00,109.6,109.72,109.58,109.61,28000.0,98.7085,98.8165,98.6905,98.7175,28000.0
2015-05-04 15:00:00,109.59,109.61,109.46,109.5,7600.0,98.6995,98.7175,98.5824,98.6184,7600.0
2015-05-04 15:30:00,109.54,109.59,109.32,109.35,44000.0,98.6544,98.6995,98.4563,98.4833,44000.0
2015-05-05 09:30:00,109.01,109.06,108.52,108.53,20900.0,98.1771,98.2221,97.7358,97.7448,20900.0
2015-05-05 10:00:00,108.5,108.57,108.32,108.57,6800.0,97.7178,97.7808,97.5557,97.7808,6800.0
2015-05-05 10:30:00,108.49,108.49,108.22,108.41,6300.0,97.7088,97.7088,97.4656,97.6367,6300.0
2015-05-05 11:00:00,108.34,108.34,108.0,108.0,8200.0,97.5737,97.5737,97.2675,97.2675,8200.0
2015-05-05 11:30:00,107.98,108.16,107.86,108.03,30500.0,97.2495,97.4116,97.1414,97.2945,30500.0
2015-05-05 12:00:00,108.14,108.28,108.08,108.23,11200.0,97.3936,97.5196,97.3395,97.4746,11200.0
2015-05-05 12:30:00,108.15,108.16,108.01,108.06,6000.0,97.4026,97.4116,97.2765,97.3215,6000.0
2015-05-05 13:00:00,108.02,108.04,107.69,107.82,13600.0,97.2855,97.3035,96.9883,97.1054,13600.0
2015-05-05 13:30:00,107.84,107.89,107.72,107.81,17900.0,97.1234,97.1684,97.0153,97.0963,17900.0
2015-05-05 14:00:00,107.66,107.94,107.66,107.7,34100.0,96.9613,97.2134,96.9613,96.9973,34100.0
2015-05-05 14:30:00,107.75,107.85,107.52,107.84,14100.0,97.0423,97.1324,96.8352,97.1234,14100.0
2015-05-05 15:00:00,107.82,107.94,107.65,107.9,11400.0,97.1054,97.2134,96.9522,97.1774,11400.0
2015-05-05 15:30:00,107.93,108.01,107.65,107.69,10700.0,97.2044,97.2765,96.9522,96.9883,10700.0
2015-05-06 09:30:00,107.86,108.28,106.96,107.18,39400.0,97.1414,97.5196,96.3308,96.529,39400.0
2015-05-06 10:00:00,107.09,107.11,106.64,107.02,14600.0,96.4479,96.4659,96.0426,96.3849,14600.0
2015-05-06 10:30:00,107.03,107.49,106.75,107.35,6400.0,96.3939,96.8081,96.1417,96.6821,6400.0
2015-05-06 11:00:00,107.37,107.53,107.12,107.3,4900.0,96.7001,96.8442,96.4749,96.637,4900.0
2015-05-06 11:30:00,107.3,107.42,107.11,107.35,9000.0,96.637,96.7451,96.4659,96.6821,9000.0
2015-05-06 12:00:00,107.29,107.29,107.08,107.11,10300.0,96.628,96.628,96.4389,96.4659,10300.0
2015-05-06 12:30:00,107.15,107.22,106.97,107.03,25000.0,96.5019,96.565,96.3398,96.3939,25000.0
2015-05-06 13:00:00,107.0,107.04,106.81,106.81,9100.0,96.3668,96.4029,96.1957,96.1957,9100.0
2015-05-06 13:30:00,106.81,106.82,106.55,106.69,9200.0,96.1957,96.2047,95.9616,96.0876,9200.0
2015-05-06 14:00:00,106.68,106.76,106.49,106.6,20200.0,96.0786,96.1507,95.9075,96.0066,20200.0
2015-05-06 14:30:00,106.54,106.58,106.27,106.52,12900.0,95.9526,95.9886,95.7094,95.9345,12900.0
2015-05-06 15:00:00,106.53,106.63,106.34,106.58,16900.0,95.9435,96.0336,95.7724,95.9886,16900.0
2015-05-06 15:30:00,106.62,107.0,106.54,107.0,37100.0,96.0246,96.3668,95.9526,96.3668,37100.0
2015-05-07 09:30:00,106.92,107.71,106.92,107.31,24500.0,96.2948,97.0063,96.2948,96.646,24500.0
2015-05-07 10:00:00,107.28,107.61,107.25,107.38,17200.0,96.619,96.9162,96.592,96.7091,17200.0
2015-05-07 10:30:00,107.29,107.76,107.21,107.65,9200.0,96.628,97.0513,96.556,96.9522,9200.0
2015-05-07 11:00:00,107.6,107.84,107.48,107.84,23100.0,96.9072,97.1234,96.7991,97.1234,23100.0
2015-05-07 11:30:00,107.83,107.84,107.66,107.66,5900.0,97.1144,97.1234,96.9613,96.9613,5900.0
2015-05-07 12:00:00,107.7,108.01,107.68,108.01,11300.0,96.9973,97.2765,96.9793,97.2765,11300.0
2015-05-07 12:30:00,108.03,108.11,107.96,108.05,17800.0,97.2945,97.3665,97.2314,97.3125,17800.0
2015-05-07 13:00:00,108.13,108.13,107.83,107.88,2300.0,97.3845,97.3845,97.1144,97.1594,2300.0
2015-05-07 13:30:00,107.88,108.0,107.85,107.92,9000.0,97.1594,97.2675,97.1324,97.1954,9000.0
2015-05-07 14:00:00,107.93,108.08,107.91,108.06,19500.0,97.2044,97.3395,97.1864,97.3215,19500.0
2015-05-07 14:30:00,108.11,108.12,107.99,108.03,10200.0,97.3665,97.3755,97.2585,97.2945,10200.0
2015-05-07 15:00:00,108.04,108.1,107.83,107.83,8300.0,97.3035,97.3575,97.1144,97.1144,8300.0
2015-05-07 15:30:00,107.83,107.92,107.68,107.8,28400.0,97.1144,97.1954,96.9793,97.0873,28400.0
2015-05-08 09:30:00,108.87,109.34,108.82,109.22,21500.0,98.051,98.4743,98.006,98.3662,21500.0
2015-05-08 10:00:00,109.21,109.34,109.1,109.12,8100.0,98.3572,98.4743,98.2582,98.2762,8100.0
2015-05-08 10:30:00,109.15,109.24,109.1,109.15,3600.0,98.3032,98.3842,98.2582,98.3032,3600.0
2015-05-08 11:00:00,109.17,109.32,109.15,109.21,10300.0,98.3212,98.4563,98.3032,98.3572,10300.0
2015-05-08 11:30:00,109.19,109.37,109.19,109.32,4600.0,98.3392,98.5013,98.3392,98.4563,4600.0
2015-05-08 12:00:00,109.39,109.4,109.17,109.23,5800.0,98.5193,98.5283,98.3212,98.3752,5800.0
2015-05-08 12:30:00,109.23,109.25,109.18,109.22,5100.0,98.3752,98.3932,98.3302,98.3662,5100.0
2015-05-08 13:00:00,109.2,109.32,109.2,109.28,23700.0,98.3482,98.4563,98.3482,98.4203,23700.0
2015-05-08 13:30:00,109.24,109.26,109.12,109.15,9800.0,98.3842,98.4023,98.2762,98.3032,9800.0
2015-05-08 14:00:00,109.18,109.2,109.14,109.19,8000.0,98.3302,98.3482,98.2942,98.3392,8000.0
2015-05-08 14:30:00,109.14,109.35,109.08,109.27,6500.0,98.2942,98.4833,98.2401,98.4113,6500.0
2015-05-08 15:00:00,109.34,109.34,109.22,109.22,5700.0,98.4743,98.4743,98.3662,98.3662,5700.0
2015-05-08 15:30:00,109.22,109.41,109.21,109.3,35700.0,98.3662,98.5373,98.3572,98.4383,35700.0
2015-05-11 09:30:00,109.26,109.44,109.07,109.27,25000.0,98.4023,98.5644,98.2311,98.4113,25000.0
2015-05-11 10:00:00,109.26,109.4,109.17,109.18,21800.0,98.4023,98.5283,98.3212,98.3302,21800.0
2015-05-11 10:30:00,109.0,109.14,108.93,109.09,14500.0,98.1681,98.2942,98.105,98.2491,14500.0
2015-05-11 11:00:00,109.09,109.28,108.97,109.15,10600.0,98.2491,98.4203,98.1411,98.3032,10600.0
2015-05-11 11:30:00,109.17,109.33,109.08,109.32,15700.0,98.3212,98.4653,98.2401,98.4563,15700.0
2015-05-11 12:00:00,109.33,109.35,109.06,109.16,36300.0,98.4653,98.4833,98.2221,98.3122,36300.0
2015-05-11 12:30:00,109.19,109.21,109.06,109.18,25300.0,98.3392,98.3572,98.2221,98.3302,25300.0
2015-05-11 13:00:00,109.17,109.33,109.15,109.28,15800.0,98.3212,98.4653,98.3032,98.4203,15800.0
2015-05-11 13:30:00,109.29,109.32,109.15,109.16,12200.0,98.4293,98.4563,98.3032,98.3122,12200.0
2015-05-11 14:00:00,109.14,109.24,109.03,109.16,36200.0,98.2942,98.3842,98.1951,98.3122,36200.0
2015-05-11 14:30:00,109.16,109.19,109.01,109.01,17800.0,98.3122,98.3392,98.1771,98.1771,17800.0
2015-05-11 15:00:00,109.01,109.11,108.87,109.04,17300.0,98.1771,98.2672,98.051,98.2041,17300.0
2015-05-11 15:30:00,109.08,109.08,108.88,108.89,36100.0,98.2401,98.2401,98.06,98.069,36100.0
2015-05-12 09:30:00,108.35,108.35,107.4,107.64,54500.0,97.5827,97.5827,96.7271,96.9432,54500.0
2015-05-12 10:00:00,107.59,107.64,107.45,107.55,25000.0,96.8982,96.9432,96.7721,96.8622,25000.0
2015-05-12 10:30:00,107.55,108.21,107.55,108.09,8700.0,96.8622,97.4566,96.8622,97.3485,8700.0
2015-05-12 11:00:00,108.09,108.39,108.09,108.26,20300.0,97.3485,97.6187,97.3485,97.5016,20300.0
2015-05-12 11:30:00,108.29,108.44,108.25,108.4,11300.0,97.5286,97.6637,97.4926,97.6277,11300.0
2015-05-12 12:00:00,108.33,108.39,108.1,108.22,5300.0,97.5647,97.6187,97.3575,97.4656,5300.0
2015-05-12 12:30:00,108.19,108.44,108.17,108.44,2300.0,97.4386,97.6637,97.4206,97.6637,2300.0
2015-05-12 13:00:00,108.45,108.7,108.42,108.66,8500.0,97.6727,97.8979,97.6457,97.8619,8500.0
2015-05-12 13:30:00,108.62,108.62,108.42,108.46,19400.0,97.8259,97.8259,97.6457,97.6818,19400.0
2015-05-12 14:00:00,108.49,108.64,108.42,108.64,25100.0,97.7088,97.8439,97.6457,97.8439,25100.0
2015-05-12 14:30:00,108.67,108.77,108.43,108.44,11600.0,97.8709,97.9609,97.6547,97.6637,11600.0
2015-05-12 15:00:00,108.46,108.55,108.43,108.46,8600.0,97.6818,97.7628,97.6547,97.6818,8600.0
2015-05-12 15:30:00,108.49,108.49,108.33,108.33,9000.0,97.7088,97.7088,97.5647,97.5647,9000.0
2015-05-13 09:30:00,108.61,109.4,108.61,109.14,16100.0,97.8168,98.5283,97.8168,98.2942,16100.0
2015-05-13 10:00:00,109.06,109.27,109.06,109.14,8800.0,98.2221,98.4113,98.2221,98.2942,8800.0
2015-05-13 10:30:00,109.12,109.12,108.84,108.91,18000.0,98.2762,98.2762,98.024,98.087,18000.0
2015-05-13 11:00:00,108.69,108.97,108.67,108.82,20600.0,97.8889,98.1411,97.8709,98.006,20600.0
2015-05-13 11:30:00,108.71,109.0,108.71,108.93,6600.0,97.9069,98.1681,97.9069,98.105,6600.0
2015-05-13 12:00:00,108.95,109.0,108.73,108.78,16100.0,98.1231,98.1681,97.9249,97.97,16100.0
2015-05-13 12:30:00,108.76,108.94,108.72,108.9,7600.0,97.9519,98.1141,97.9159,98.078,7600.0
2015-05-13 13:00:00,108.9,109.1,108.9,109.01,18900.0,98.078,98.2582,98.078,98.1771,18900.0
2015-05-13 13:30:00,109.04,109.12,109.02,109.06,12000.0,98.2041,98.2762,98.1861,98.2221,12000.0
2015-05-13 14:00:00,109.08,109.08,108.8,108.89,7600.0,98.2401,98.2401,97.988,98.069,7600.0
2015-05-13 14:30:00,108.88,108.96,108.82,108.86,8200.0,98.06,98.1321,98.006,98.042,8200.0
2015-05-13 15:00:00,108.93,108.94,108.78,108.82,10100.0,98.105,98.1141,97.97,98.006,10100.0
2015-05-13 15:30:00,108.79,108.85,108.68,108.82,14400.0,97.979,98.033,97.8799,98.006,14400.0
2015-05-14 09:30:00,109.6,109.83,109.53,109.75,21900.0,98.7085,98.9156,98.6454,98.8436,21900.0
2015-05-14 10:00:00,109.69,110.09,109.64,109.99,11100.0,98.7895,99.1498,98.7445,99.0597,11100.0
2015-05-14 10:30:00,110.03,110.04,109.94,110.01,24800.0,99.0957,99.1047,99.0147,99.0777,24800.0
2015-05-14 11:00:00,110.06,110.15,109.98,110.05,7000.0,99.1228,99.2038,99.0507,99.1137,7000.0
2015-05-14 11:30:00,110.05,110.15,110.0,110.13,13500.0,99.1137,99.2038,99.0687,99.1858,13500.0
2015-05-14 12:00:00,110.15,110.28,110.08,110.25,8500.0,99.2038,99.3209,99.1408,99.2939,8500.0
2015-05-14 12:30:00,110.29,110.31,110.19,110.29,13100.0,99.3299,99.3479,99.2398,99.3299,13100.0
2015-05-14 13:00:00,110.3,110.41,110.3,110.41,6400.0,99.3389,99.438,99.3389,99.438,6400.0
2015-05-14 13:30:00,110.43,110.49,110.39,110.42,22800.0,99.456,99.51,99.42,99.447,22800.0
2015-05-14 14:00:00,110.43,110.53,110.38,110.51,11600.0,99.456,99.546,99.411,99.528,11600.0
2015-05-14 14:30:00,110.5,110.52,110.39,110.46,17600.0,99.519,99.537,99.42,99.483,17600.0
2015-05-14 15:00:00,110.44,110.57,110.42,110.55,5400.0,99.465,99.5821,99.447,99.5641,5400.0
2015-05-14 15:30:00,110.6,110.63,110.49,110.58,24000.0,99.6091,99.6361,99.51,99.5911,24000.0
2015-05-15 09:30:00,110.89,110.92,110.38,110.41,18400.0,99.8703,99.8973,99.411,99.438,18400.0
2015-05-15 10:00:00,110.36,110.36,110.13,110.18,5400.0,99.3929,99.3929,99.1858,99.2308,5400.0
2015-05-15 10:30:00,110.3,110.39,110.23,110.36,5900.0,99.3389,99.42,99.2759,99.3929,5900.0
2015-05-15 11:00:00,110.42,110.47,110.15,110.16,9200.0,99.447,99.492,99.2038,99.2128,9200.0
2015-05-15 11:30:00,110.13,110.22,110.08,110.19,8300.0,99.1858,99.2669,99.1408,99.2398,8300.0
2015-05-15 12:00:00,110.2,110.23,110.16,110.19,17900.0,99.2488,99.2759,99.2128,99.2398,17900.0
2015-05-15 12:30:00,110.16,110.26,110.16,110.16,8800.0,99.2128,99.3029,99.2128,99.2128,8800.0
2015-05-15 13:00:00,110.22,110.26,110.08,110.11,3100.0,99.2669,99.3029,99.1408,99.1678,3100.0
2015-05-15 13:30:00,110.1,110.12,110.07,110.11,5100.0,99.1588,99.1768,99.1318,99.1678,5100.0
2015-05-15 14:00:00,110.1,110.12,110.0,110.1,7400.0,99.1588,99.1768,99.0687,99.1588,7400.0
2015-05-15 14:30:00,110.12,110.25,110.11,110.23,21200.0,99.1768,99.2939,99.1678,99.2759,21200.0
2015-05-15 15:00:00,110.23,110.25,110.13,110.14,7300.0,99.2759,99.2939,99.1858,99.1948,7300.0
2015-05-15 15:30:00,110.12,110.28,110.11,110.28,27000.0,99.1768,99.3209,99.1678,99.3209,27000.0
2015-05-18 09:30:00,110.05,110.31,109.88,110.3,18400.0,99.1137,99.3479,98.9606,99.3389,18400.0
2015-05-18 10:00:00,110.31,110.35,110.11,110.15,5600.0,99.3479,99.3839,99.1678,99.2038,5600.0
2015-05-18 10:30:00,110.21,110.3,110.09,110.12,3600.0,99.2578,99.3389,99.1498,99.1768,3600.0
2015-05-18 11:00:00,110.21,110.51,110.2,110.49,5000.0,99.2578,99.528,99.2488,99.51,5000.0
2015-05-18 11:30:00,110.54,110.71,110.54,110.66,12500.0,99.5551,99.7082,99.5551,99.6631,12500.0
2015-05-18 12:00:00,110.68,110.7,110.59,110.62,15200.0,99.6811,99.6992,99.6001,99.6271,15200.0
2015-05-18 12:30:00,110.61,110.72,110.56,110.69,6000.0,99.6181,99.7172,99.5731,99.6901,6000.0
2015-05-18 13:00:00,110.72,110.82,110.7,110.8,7300.0,99.7172,99.8072,99.6992,99.7892,7300.0
2015-05-18 13:30:00,110.82,110.89,110.8,110.89,13100.0,99.8072,99.8703,99.7892,99.8703,13100.0
2015-05-18 14:00:00,110.92,110.97,110.85,110.85,38300.0,99.8973,99.9423,99.8342,99.8342,38300.0
2015-05-18 14:30:00,110.86,110.95,110.84,110.95,21700.0,99.8433,99.9243,99.8252,99.9243,21700.0
2015-05-18 15:00:00,110.95,111.03,110.93,110.94,34600.0,99.9243,99.9964,99.9063,99.9153,34600.0
2015-05-18 15:30:00,110.92,110.98,110.85,110.85,18400.0,99.8973,99.9513,99.8342,99.8342,18400.0
2015-05-19 09:30:00,110.92,111.14,110.83,110.88,12300.0,99.8973,100.0954,99.8162,99.8613,12300.0
2015-05-19 10:00:00,110.92,110.92,110.67,110.72,62800.0,99.8973,99.8973,99.6721,99.7172,62800.0
2015-05-19 10:30:00,110.83,110.94,110.72,110.73,14200.0,99.8162,99.9153,99.7172,99.7262,14200.0
2015-05-19 11:00:00,110.74,110.8,110.62,110.76,8600.0,99.7352,99.7892,99.6271,99.7532,8600.0
2015-05-19 11:30:00,110.81,110.81,110.65,110.79,9500.0,99.7982,99.7982,99.6541,99.7802,9500.0
2015-05-19 12:00:00,110.78,110.81,110.72,110.74,3800.0,99.7712,99.7982,99.7172,99.7352,3800.0
2015-05-19 12:30:00,110.73,110.88,110.71,110.83,16000.0,99.7262,99.8613,99.7082,99.8162,16000.0
2015-05-19 13:00:00,110.79,110.9,110.74,110.87,16200.0,99.7802,99.8793,99.7352,99.8523,16200.0
2015-05-19 13:30:00,110.88,111.04,110.88,110.97,4600.0,99.8613,100.0054,99.8613,99.9423,4600.0
2015-05-19 14:00:00,110.99,111.06,110.95,111.02,24500.0,99.9603,100.0234,99.9243,99.9874,24500.0
2015-05-19 14:30:00,110.99,110.99,110.77,110.84,9700.0,99.9603,99.9603,99.7622,99.8252,9700.0
2015-05-19 15:00:00,110.83,110.84,110.56,110.57,13800.0,99.8162,99.8252,99.5731,99.5821,13800.0
2015-05-19 15:30:00,110.6,110.72,110.58,110.7,18500.0,99.6091,99.7172,99.5911,99.6992,18500.0
2015-05-20 09:30:00,110.79,110.79,110.26,110.48,9100.0,99.7802,99.7802,99.3029,99.501,9100.0
2015-05-20 10:00:00,110.38,110.64,110.38,110.52,9000.0,99.411,99.6451,99.411,99.537,9000.0
2015-05-20 10:30:00,110.54,110.71,110.53,110.61,14700.0,99.5551,99.7082,99.546,99.6181,14700.0
2015-05-20 11:00:00,110.64,110.65,110.55,110.55,5100.0,99.6451,99.6541,99.5641,99.5641,5100.0
2015-05-20 11:30:00,110.55,110.6,110.44,110.5,11200.0,99.5641,99.6091,99.465,99.519,11200.0
2015-05-20 12:00:00,110.51,110.63,110.51,110.62,4000.0,99.528,99.6361,99.528,99.6271,4000.0
2015-05-20 12:30:00,110.66,110.66,110.58,110.61,4800.0,99.6631,99.6631,99.5911,99.6181,4800.0
2015-05-20 13:00:00,110.6,110.62,110.55,110.59,13900.0,99.6091,99.6271,99.5641,99.6001,13900.0
2015-05-20 13:30:00,110.6,110.6,110.51,110.58,5400.0,99.6091,99.6091,99.528,99.5911,5400.0
2015-05-20 14:00:00,110.65,111.19,110.6,111.15,26000.0,99.6541,100.1405,99.6091,100.1044,26000.0
2015-05-20 14:30:00,111.19,111.23,110.91,111.01,28400.0,100.1405,100.1765,99.8883,99.9783,28400.0
2015-05-20 15:00:00,111.0,111.01,110.5,110.67,18200.0,99.9693,99.9783,99.519,99.6721,18200.0
2015-05-20 15:30:00,110.68,110.74,110.59,110.65,25300.0,99.6811,99.7352,99.6001,99.6541,25300.0
2015-05-21 09:30:00,110.5,110.53,110.35,110.45,15800.0,99.519,99.546,99.3839,99.474,15800.0
2015-05-21 10:00:00,110.51,110.77,110.47,110.75,6500.0,99.528,99.7622,99.492,99.7442,6500.0
2015-05-21 10:30:00,110.82,110.95,110.74,110.85,10500.0,99.8072,99.9243,99.7352,99.8342,10500.0
2015-05-21 11:00:00,110.89,111.09,110.87,111.09,9900.0,99.8703,100.0504,99.8523,100.0504,9900.0
2015-05-21 11:30:00,111.1,111.1,110.92,111.03,12800.0,100.0594,100.0594,99.8973,99.9964,12800.0
2015-05-21 12:00:00,111.01,111.1,110.96,111.1,9500.0,99.9783,100.0594,99.9333,100.0594,9500.0
2015-05-21 12:30:00,111.13,111.17,111.04,111.08,19500.0,100.0864,100.1224,100.0054,100.0414,19500.0
2015-05-21 13:00:00,111.09,111.1,111.0,111.02,8300.0,100.0504,100.0594,99.9693,99.9874,8300.0
2015-05-21 13:30:00,111.04,111.07,110.84,110.88,22000.0,100.0054,100.0324,99.8252,99.8613,22000.0
2015-05-21 14:00:00,110.84,111.04,110.82,111.04,19100.0,99.8252,100.0054,99.8072,100.0054,19100.0
2015-05-21 14:30:00,111.06,111.13,111.03,111.09,34200.0,100.0234,100.0864,99.9964,100.0504,34200.0
2015-05-21 15:00:00,111.08,111.09,110.91,111.01,10000.0,100.0414,100.0504,99.8883,99.9783,10000.0
2015-05-21 15:30:00,111.02,111.19,111.01,111.04,19500.0,99.9874,100.1405,99.9783,100.0054,19500.0
2015-05-22 09:30:00,110.92,111.21,110.92,111.21,6700.0,99.8973,100.1585,99.8973,100.1585,6700.0
2015-05-22 10:00:00,111.21,111.32,111.17,111.25,20300.0,100.1585,100.2575,100.1224,100.1945,20300.0
2015-05-22 10:30:00,111.22,111.33,111.21,111.31,14400.0,100.1675,100.2665,100.1585,100.2485,14400.0
2015-05-22 11:00:00,111.31,111.33,110.99,111.01,7100.0,100.2485,100.2665,99.9603,99.9783,7100.0
2015-05-22 11:30:00,111.09,111.09,110.97,111.07,7900.0,100.0504,100.0504,99.9423,100.0324,7900.0
2015-05-22 12:00:00,111.12,111.14,111.1,111.14,5200.0,100.0774,100.0954,100.0594,100.0954,5200.0
2015-05-22 12:30:00,111.15,111.19,111.07,111.13,33300.0,100.1044,100.1405,100.0324,100.0864,33300.0
2015-05-22 13:00:00,111.07,111.35,111.05,111.33,4300.0,100.0324,100.2846,100.0144,100.2665,4300.0
2015-05-22 13:30:00,111.33,111.35,111.26,111.28,5400.0,100.2665,100.2846,100.2035,100.2215,5400.0
2015-05-22 14:00:00,111.28,111.28,111.12,111.21,17100.0,100.2215,100.2215,100.0774,100.1585,17100.0
2015-05-22 14:30:00,111.21,111.26,111.13,111.22,4200.0,100.1585,100.2035,100.0864,100.1675,4200.0
2015-05-22 15:00:00,111.24,111.32,111.2,111.3,23100.0,100.1855,100.2575,100.1495,100.2395,23100.0
2015-05-22 15:30:00,111.29,111.29,111.07,111.07,6400.0,100.2305,100.2305,100.0324,100.0324,6400.0
2015-05-26 09:30:00,110.7,110.89,109.81,109.91,34600.0,99.6992,99.8703,98.8976,98.9877,34600.0
2015-05-26 10:00:00,109.85,109.97,109.59,109.73,10500.0,98.9336,99.0417,98.6995,98.8255,10500.0
2015-05-26 10:30:00,109.72,109.78,109.55,109.61,11800.0,98.8165,98.8706,98.6634,98.7175,11800.0
2015-05-26 11:00:00,109.62,109.65,109.42,109.54,13200.0,98.7265,98.7535,98.5464,98.6544,13200.0
2015-05-26 11:30:00,109.54,109.72,109.54,109.6,6700.0,98.6544,98.8165,98.6544,98.7085,6700.0
2015-05-26 12:00:00,109.6,109.68,109.51,109.65,10100.0,98.7085,98.7805,98.6274,98.7535,10100.0
2015-05-26 12:30:00,109.67,109.67,109.44,109.46,15900.0,98.7715,98.7715,98.5644,98.5824,15900.0
2015-05-26 13:00:00,109.44,109.58,109.31,109.56,26900.0,98.5644,98.6905,98.4473,98.6724,26900.0
2015-05-26 13:30:00,109.52,109.52,109.2,109.24,18400.0,98.6364,98.6364,98.3482,98.3842,18400.0
2015-05-26 14:00:00,109.22,109.38,109.22,109.27,18400.0,98.3662,98.5103,98.3662,98.4113,18400.0
2015-05-26 14:30:00,109.29,109.33,109.11,109.14,14600.0,98.4293,98.4653,98.2672,98.2942,14600.0
2015-05-26 15:00:00,109.12,109.38,109.1,109.36,18100.0,98.2762,98.5103,98.2582,98.4923,18100.0
2015-05-26 15:30:00,109.43,109.61,109.38,109.54,34800.0,98.5554,98.7175,98.5103,98.6544,34800.0
2015-05-27 09:30:00,109.84,110.47,109.73,110.35,19100.0,98.9246,99.492,98.8255,99.3839,19100.0
2015-05-27 10:00:00,110.28,110.44,110.24,110.33,5800.0,99.3209,99.465,99.2849,99.3659,5800.0
2015-05-27 10:30:00,110.32,110.52,110.32,110.47,7500.0,99.3569,99.537,99.3569,99.492,7500.0
2015-05-27 11:00:00,110.51,110.58,110.44,110.5,77200.0,99.528,99.5911,99.465,99.519,77200.0
2015-05-27 11:30:00,110.5,110.67,110.49,110.62,12300.0,99.519,99.6721,99.51,99.6271,12300.0
2015-05-27 12:00:00,110.57,110.64,110.55,110.6,10200.0,99.5821,99.6451,99.5641,99.6091,10200.0
2015-05-27 12:30:00,110.63,110.63,110.52,110.59,14800.0,99.6361,99.6361,99.537,99.6001,14800.0
2015-05-27 13:00:00,110.6,110.89,110.6,110.86,16400.0,99.6091,99.8703,99.6091,99.8433,16400.0
2015-05-27 13:30:00,110.86,111.07,110.86,111.07,20300.0,99.8433,100.0324,99.8433,100.0324,20300.0
2015-05-27 14:00:00,111.07,111.26,111.07,111.24,13500.0,100.0324,100.2035,100.0324,100.1855,13500.0
2015-05-27 14:30:00,111.28,111.3,111.19,111.28,4200.0,100.2215,100.2395,100.1405,100.2215,4200.0
2015-05-27 15:00:00,111.36,111.49,111.33,111.38,15500.0,100.2936,100.4106,100.2665,100.3116,15500.0
2015-05-27 15:30:00,111.4,111.55,111.34,111.41,28600.0,100.3296,100.4647,100.2756,100.3386,28600.0
2015-05-28 09:30:00,111.28,111.45,111.09,111.11,24300.0,100.2215,100.3746,100.0504,100.0684,24300.0
2015-05-28 10:00:00,111.09,111.29,111.0,111.23,7900.0,100.0504,100.2305,99.9693,100.1765,7900.0
2015-05-28 10:30:00,111.11,111.24,111.0,111.24,5200.0,100.0684,100.1855,99.9693,100.1855,5200.0
2015-05-28 11:00:00,111.23,111.39,111.1,111.33,4800.0,100.1765,100.3206,100.0594,100.2665,4800.0
2015-05-28 11:30:00,111.33,111.38,111.04,111.14,4100.0,100.2665,100.3116,100.0054,100.0954,4100.0
2015-05-28 12:00:00,111.12,111.32,111.1,111.3,11300.0,100.0774,100.2575,100.0594,100.2395,11300.0
2015-05-28 12:30:00,111.27,111.28,111.09,111.14,8400.0,100.2125,100.2215,100.0504,100.0954,8400.0
2015-05-28 13:00:00,111.12,111.24,111.1,111.16,9900.0,100.0774,100.1855,100.0594,100.1134,9900.0
2015-05-28 13:30:00,111.15,111.29,111.12,111.22,18600.0,100.1044,100.2305,100.0774,100.1675,18600.0
2015-05-28 14:00:00,111.23,111.33,111.14,111.32,12700.0,100.1765,100.2665,100.0954,100.2575,12700.0
2015-05-28 14:30:00,111.4,111.41,111.31,111.37,4600.0,100.3296,100.3386,100.2485,100.3026,4600.0
2015-05-28 15:00:00,111.4,111.45,111.26,111.27,23300.0,100.3296,100.3746,100.2035,100.2125,23300.0
2015-05-28 15:30:00,111.27,111.38,111.27,111.34,22800.0,100.2125,100.3116,100.2125,100.2756,22800.0
2015-05-29 09:30:00,111.25,111.35,110.97,111.11,11700.0,100.1945,100.2846,99.9423,100.0684,11700.0
2015-05-29 10:00:00,111.04,111.07,110.74,110.74,6700.0,100.0054,100.0324,99.7352,99.7352,6700.0
2015-05-29 10:30:00,110.73,110.73,110.26,110.39,11300.0,99.7262,99.7262,99.3029,99.42,11300.0
2015-05-29 11:00:00,110.33,110.58,110.33,110.41,12300.0,99.3659,99.5911,99.3659,99.438,12300.0
2015-05-29 11:30:00,110.39,110.78,110.36,110.74,14100.0,99.42,99.7712,99.3929,99.7352,14100.0
2015-05-29 12:00:00,110.8,110.92,110.75,110.92,12400.0,99.7892,99.8973,99.7442,99.8973,12400.0
2015-05-29 12:30:00,110.97,111.09,110.97,110.97,3900.0,99.9423,100.0504,99.9423,99.9423,3900.0
2015-05-29 13:00:00,110.97,111.08,110.96,111.08,3900.0,99.9423,100.0414,99.9333,100.0414,3900.0
2015-05-29 13:30:00,111.12,111.12,110.93,110.93,18000.0,100.0774,100.0774,99.9063,99.9063,18000.0
2015-05-29 14:00:00,110.88,110.88,110.66,110.68,8300.0,99.8613,99.8613,99.6631,99.6811,8300.0
2015-05-29 14:30:00,110.65,110.68,110.45,110.51,8600.0,99.6541,99.6811,99.474,99.528,8600.0
2015-05-29 15:00:00,110.62,110.79,110.57,110.77,47700.0,99.6271,99.7802,99.5821,99.7622,47700.0
2015-05-29 15:30:00,110.78,110.81,110.53,110.53,36200.0,99.7712,99.7982,99.546,99.546,36200.0
2015-06-01 09:30:00,110.98,111.1,110.36,110.55,545437.0,99.9513,100.0594,99.3929,99.5641,545437.0
2015-06-01 10:00:00,110.72,110.73,110.13,110.22,10108.0,99.7172,99.7262,99.1858,99.2669,10108.0
2015-06-01 10:30:00,110.28,110.56,110.21,110.53,12542.0,99.3209,99.5731,99.2578,99.546,12542.0
2015-06-01 11:00:00,110.73,110.74,110.49,110.54,8870.0,99.7262,99.7352,99.51,99.5551,8870.0
2015-06-01 11:30:00,110.6,110.64,110.51,110.62,8625.0,99.6091,99.6451,99.528,99.6271,8625.0
2015-06-01 12:00:00,110.7,111.12,110.65,111.08,22827.0,99.6992,100.0774,99.6541,100.0414,22827.0
2015-06-01 12:30:00,111.14,111.22,111.03,111.22,41217.0,100.0954,100.1675,99.9964,100.1675,41217.0
2015-06-01 13:00:00,111.24,111.26,111.05,111.15,46458.0,100.1855,100.2035,100.0144,100.1044,46458.0
2015-06-01 13:30:00,111.19,111.2,111.09,111.18,6741.0,100.1405,100.1495,100.0504,100.1315,6741.0
2015-06-01 14:00:00,111.19,111.22,111.08,111.2,12827.0,100.1405,100.1675,100.0414,100.1495,12827.0
2015-06-01 14:30:00,111.21,111.22,111.1,111.18,16289.0,100.1585,100.1675,100.0594,100.1315,16289.0
2015-06-01 15:00:00,111.17,111.22,111.1,111.1,10425.0,100.1224,100.1675,100.0594,100.0594,10425.0
2015-06-01 15:30:00,111.09,111.09,110.81,110.88,12190.0,100.0504,100.0504,99.7982,99.8613,12190.0
2015-06-02 09:30:00,110.76,110.76,109.91,110.32,24573.0,99.7532,99.7532,98.9877,99.3569,24573.0
2015-06-02 10:00:00,110.22,110.61,110.2,110.5,14116.0,99.2669,99.6181,99.2488,99.519,14116.0
2015-06-02 10:30:00,110.53,110.83,110.49,110.6,13493.0,99.546,99.8162,99.51,99.6091,13493.0
2015-06-02 11:00:00,110.6,110.74,110.58,110.6,11386.0,99.6091,99.7352,99.5911,99.6091,11386.0
2015-06-02 11:30:00,110.56,110.7,110.52,110.7,18235.0,99.5731,99.6992,99.537,99.6992,18235.0
2015-06-02 12:00:00,110.73,111.06,110.72,110.92,18321.0,99.7262,100.0234,99.7172,99.8973,18321.0
2015-06-02 12:30:00,110.92,111.13,110.9,111.1,4985.0,99.8973,100.0864,99.8793,100.0594,4985.0
2015-06-02 13:00:00,111.12,111.18,111.07,111.08,9125.0,100.0774,100.1315,100.0324,100.0414,9125.0
2015-06-02 13:30:00,111.09,111.18,111.03,111.15,14790.0,100.0504,100.1315,99.9964,100.1044,14790.0
2015-06-02 14:00:00,111.13,111.14,110.86,110.89,16511.0,100.0864,100.0954,99.8433,99.8703,16511.0
2015-06-02 14:30:00,110.87,110.91,110.61,110.74,16867.0,99.8523,99.8883,99.6181,99.7352,16867.0
2015-06-02 15:00:00,110.74,110.78,110.63,110.7,19951.0,99.7352,99.7712,99.6361,99.6992,19951.0
2015-06-02 15:30:00,110.62,110.77,110.61,110.65,22890.0,99.6271,99.7622,99.6181,99.6541,22890.0
2015-06-03 09:30:00,111.22,111.26,110.79,111.11,19032.0,100.1675,100.2035,99.7802,100.0684,19032.0
2015-06-03 10:00:00,111.12,111.5,111.06,111.49,9347.0,100.0774,100.4197,100.0234,100.4106,9347.0
2015-06-03 10:30:00,111.49,111.54,111.45,111.52,5691.0,100.4106,100.4557,100.3746,100.4377,5691.0
2015-06-03 11:00:00,111.5,111.54,111.25,111.25,8030.0,100.4197,100.4557,100.1945,100.1945,8030.0
2015-06-03 11:30:00,111.3,111.37,111.0,111.11,7782.0,100.2395,100.3026,99.9693,100.0684,7782.0
2015-06-03 12:00:00,111.08,111.11,110.89,110.92,11141.0,100.0414,100.0684,99.8703,99.8973,11141.0
2015-06-03 12:30:00,110.93,110.99,110.81,110.92,11216.0,99.9063,99.9603,99.7982,99.8973,11216.0
2015-06-03 13:00:00,110.99,111.07,110.96,111.02,10275.0,99.9603,100.0324,99.9333,99.9874,10275.0
2015-06-03 13:30:00,111.01,111.08,110.96,111.06,8471.0,99.9783,100.0414,99.9333,100.0234,8471.0
2015-06-03 14:00:00,111.13,111.24,111.09,111.17,29208.0,100.0864,100.1855,100.0504,100.1224,29208.0
2015-06-03 14:30:00,111.17,111.2,111.03,111.08,10647.0,100.1224,100.1495,99.9964,100.0414,10647.0
2015-06-03 15:00:00,111.11,111.12,110.95,111.02,9446.0,100.0684,100.0774,99.9243,99.9874,9446.0
2015-06-03 15:30:00,111.01,111.08,110.95,111.03,22329.0,99.9783,100.0414,99.9243,99.9964,22329.0
2015-06-04 09:30:00,110.73,110.84,110.34,110.81,13973.0,99.7262,99.8252,99.3749,99.7982,13973.0
2015-06-04 10:00:00,110.97,110.98,110.67,110.72,4017.0,99.9423,99.9513,99.6721,99.7172,4017.0
2015-06-04 10:30:00,110.51,110.75,110.5,110.59,8483.0,99.528,99.7442,99.519,99.6001,8483.0
2015-06-04 11:00:00,110.5,110.61,110.29,110.6,18409.0,99.519,99.6181,99.3299,99.6091,18409.0
2015-06-04 11:30:00,110.52,110.52,110.19,110.32,2789.0,99.537,99.537,99.2398,99.3569,2789.0
2015-06-04 12:00:00,110.3,110.32,110.27,110.31,1683.0,99.3389,99.3569,99.3119,99.3479,1683.0
2015-06-04 12:30:00,110.34,110.39,110.28,110.28,10158.0,99.3749,99.42,99.3209,99.3209,10158.0
2015-06-04 13:00:00,110.26,110.26,109.84,109.89,26204.0,99.3029,99.3029,98.9246,98.9696,26204.0
2015-06-04 13:30:00,109.85,109.92,109.8,109.82,10830.0,98.9336,98.9967,98.8886,98.9066,10830.0
2015-06-04 14:00:00,109.79,110.01,109.72,109.9,16792.0,98.8796,99.0777,98.8165,98.9787,16792.0
2015-06-04 14:30:00,109.85,109.92,109.8,109.91,19667.0,98.9336,98.9967,98.8886,98.9877,19667.0
2015-06-04 15:00:00,109.95,110.03,109.76,109.84,26692.0,99.0237,99.0957,98.8526,98.9246,26692.0
2015-06-04 15:30:00,109.81,110.01,109.77,110.01,23879.0,98.8976,99.0777,98.8616,99.0777,23879.0
2015-06-05 09:30:00,109.87,110.11,109.26,109.55,25590.0,98.9516,99.1678,98.4023,98.6634,25590.0
2015-06-05 10:00:00,109.86,110.06,109.77,109.96,15976.0,98.9426,99.1228,98.8616,99.0327,15976.0
2015-06-05 10:30:00,109.98,110.17,109.71,109.87,6007.0,99.0507,99.2218,98.8075,98.9516,6007.0
2015-06-05 11:00:00,109.83,110.11,109.8,110.04,41968.0,98.9156,99.1678,98.8886,99.1047,41968.0
2015-06-05 11:30:00,110.06,110.06,109.85,109.95,7415.0,99.1228,99.1228,98.9336,99.0237,7415.0
2015-06-05 12:00:00,109.93,109.93,109.81,109.81,3502.0,99.0057,99.0057,98.8976,98.8976,3502.0
2015-06-05 12:30:00,109.75,110.01,109.74,110.01,8242.0,98.8436,99.0777,98.8346,99.0777,8242.0
2015-06-05 13:00:00,110.0,110.02,109.9,110.0,15848.0,99.0687,99.0867,98.9787,99.0687,15848.0
2015-06-05 13:30:00,110.05,110.05,109.93,109.96,14449.0,99.1137,99.1137,99.0057,99.0327,14449.0
2015-06-05 14:00:00,109.99,110.12,109.94,109.99,10944.0,99.0597,99.1768,99.0147,99.0597,10944.0
2015-06-05 14:30:00,110.05,110.12,109.98,110.06,14185.0,99.1137,99.1768,99.0507,99.1228,14185.0
2015-06-05 15:00:00,110.09,110.13,109.93,109.93,4724.0,99.1498,99.1858,99.0057,99.0057,4724.0
2015-06-05 15:30:00,109.93,110.02,109.89,109.95,11585.0,99.0057,99.0867,98.9696,99.0237,11585.0
2015-06-08 09:30:00,110.1,110.1,109.47,109.53,23169.0,99.1588,99.1588,98.5914,98.6454,23169.0
2015-06-08 10:00:00,109.44,109.61,109.42,109.55,4278.0,98.5644,98.7175,98.5464,98.6634,4278.0
2015-06-08 10:30:00,109.5,109.57,109.27,109.32,5839.0,98.6184,98.6814,98.4113,98.4563,5839.0
2015-06-08 11:00:00,109.35,109.42,109.26,109.27,21604.0,98.4833,98.5464,98.4023,98.4113,21604.0
2015-06-08 11:30:00,109.18,109.25,108.97,109.03,19255.0,98.3302,98.3932,98.1411,98.1951,19255.0
2015-06-08 12:00:00,109.01,109.03,108.91,108.99,7132.0,98.1771,98.1951,98.087,98.1591,7132.0
2015-06-08 12:30:00,108.96,108.99,108.64,108.64,6834.0,98.1321,98.1591,97.8439,97.8439,6834.0
2015-06-08 13:00:00,108.64,108.71,108.52,108.53,11215.0,97.8439,97.9069,97.7358,97.7448,11215.0
2015-06-08 13:30:00,108.5,108.59,108.37,108.59,18201.0,97.7178,97.7988,97.6007,97.7988,18201.0
2015-06-08 14:00:00,108.5,108.68,108.46,108.67,15835.0,97.7178,97.8799,97.6818,97.8709,15835.0
2015-06-08 14:30:00,108.72,109.06,108.72,108.98,17577.0,97.9159,98.2221,97.9159,98.1501,17577.0
2015-06-08 15:00:00,108.98,109.0,108.74,108.79,8467.0,98.1501,98.1681,97.9339,97.979,8467.0
2015-06-08 15:30:00,108.78,108.81,108.62,108.62,17104.0,97.97,97.997,97.8259,97.8259,17104.0
2015-06-09 09:30:00,108.52,108.56,107.81,107.87,23473.0,97.7358,97.7718,97.0963,97.1504,23473.0
2015-06-09 10:00:00,107.8,107.99,107.62,107.63,21387.0,97.0873,97.2585,96.9252,96.9342,21387.0
2015-06-09 10:30:00,107.63,108.08,107.5,108.08,13123.0,96.9342,97.3395,96.8172,97.3395,13123.0
2015-06-09 11:00:00,108.23,108.27,108.12,108.18,21550.0,97.4746,97.5106,97.3755,97.4296,21550.0
2015-06-09 11:30:00,108.26,108.37,108.19,108.19,24473.0,97.5016,97.6007,97.4386,97.4386,24473.0
2015-06-09 12:00:00,108.24,108.26,108.11,108.19,8871.0,97.4836,97.5016,97.3665,97.4386,8871.0
2015-06-09 12:30:00,108.15,108.48,108.15,108.47,14417.0,97.4026,97.6998,97.4026,97.6908,14417.0
2015-06-09 13:00:00,108.55,108.7,108.54,108.67,18974.0,97.7628,97.8979,97.7538,97.8709,18974.0
2015-06-09 13:30:00,108.68,108.68,108.46,108.47,13609.0,97.8799,97.8799,97.6818,97.6908,13609.0
2015-06-09 14:00:00,108.47,108.6,108.46,108.56,14632.0,97.6908,97.8078,97.6818,97.7718,14632.0
2015-06-09 14:30:00,108.59,108.74,108.53,108.56,8097.0,97.7988,97.9339,97.7448,97.7718,8097.0
2015-06-09 15:00:00,108.57,108.57,108.3,108.32,8138.0,97.7808,97.7808,97.5377,97.5557,8138.0
2015-06-09 15:30:00,108.34,108.51,108.29,108.36,17637.0,97.5737,97.7268,97.5286,97.5917,17637.0
2015-06-10 09:30:00,108.83,109.39,108.76,109.39,19629.0,98.015,98.5193,97.9519,98.5193,19629.0
2015-06-10 10:00:00,109.35,109.63,109.35,109.57,10638.0,98.4833,98.7355,98.4833,98.6814,10638.0
2015-06-10 10:30:00,109.58,109.75,109.58,109.7,22903.0,98.6905,98.8436,98.6905,98.7985,22903.0
2015-06-10 11:00:00,109.84,110.18,109.74,110.14,13799.0,98.9246,99.2308,98.8346,99.1948,13799.0
2015-06-10 11:30:00,110.15,110.2,110.06,110.2,6559.0,99.2038,99.2488,99.1228,99.2488,6559.0
2015-06-10 12:00:00,110.16,110.21,110.07,110.13,14707.0,99.2128,99.2578,99.1318,99.1858,14707.0
2015-06-10 12:30:00,110.15,110.19,110.1,110.19,9930.0,99.2038,99.2398,99.1588,99.2398,9930.0
2015-06-10 13:00:00,110.19,110.21,110.01,110.06,13468.0,99.2398,99.2578,99.0777,99.1228,13468.0
2015-06-10 13:30:00,110.04,110.12,110.03,110.1,21602.0,99.1047,99.1768,99.0957,99.1588,21602.0
2015-06-10 14:00:00,110.13,110.32,110.13,110.32,38788.0,99.1858,99.3569,99.1858,99.3569,38788.0
2015-06-10 14:30:00,110.3,110.31,110.19,110.24,29777.0,99.3389,99.3479,99.2398,99.2849,29777.0
2015-06-10 15:00:00,110.32,110.32,110.23,110.28,3652.0,99.3569,99.3569,99.2759,99.3209,3652.0
2015-06-10 15:30:00,110.28,110.29,110.05,110.05,17126.0,99.3209,99.3299,99.1137,99.1137,17126.0
2015-06-11 09:30:00,110.29,110.64,110.25,110.64,17740.0,99.3299,99.6451,99.2939,99.6451,17740.0
2015-06-11 10:00:00,110.68,110.69,110.36,110.36,19398.0,99.6811,99.6901,99.3929,99.3929,19398.0
2015-06-11 10:30:00,110.35,110.35,110.05,110.23,4974.0,99.3839,99.3839,99.1137,99.2759,4974.0
2015-06-11 11:00:00,110.15,110.32,110.04,110.1,13294.0,99.2038,99.3569,99.1047,99.1588,13294.0
2015-06-11 11:30:00,110.17,110.25,110.15,110.15,11415.0,99.2218,99.2939,99.2038,99.2038,11415.0
2015-06-11 12:00:00,110.15,110.21,110.0,110.09,8286.0,99.2038,99.2578,99.0687,99.1498,8286.0
2015-06-11 12:30:00,110.12,110.18,110.1,110.11,6859.0,99.1768,99.2308,99.1588,99.1678,6859.0
2015-06-11 13:00:00,110.16,110.16,110.07,110.12,12791.0,99.2128,99.2128,99.1318,99.1768,12791.0
2015-06-11 13:30:00,110.12,110.28,110.08,110.24,13066.0,99.1768,99.3209,99.1408,99.2849,13066.0
2015-06-11 14:00:00,110.22,110.24,110.14,110.15,4479.0,99.2669,99.2849,99.1948,99.2038,4479.0
2015-06-11 14:30:00,110.15,110.21,110.09,110.11,5165.0,99.2038,99.2578,99.1498,99.1678,5165.0
2015-06-11 15:00:00,110.11,110.19,110.09,110.12,28974.0,99.1678,99.2398,99.1498,99.1768,28974.0
2015-06-11 15:30:00,110.09,110.13,109.95,110.06,11204.0,99.1498,99.1858,99.0237,99.1228,11204.0
2015-06-12 09:30:00,109.43,109.7,109.3,109.44,24362.0,98.5554,98.7985,98.4383,98.5644,24362.0
2015-06-12 10:00:00,109.62,109.68,109.47,109.55,18223.0,98.7265,98.7805,98.5914,98.6634,18223.0
2015-06-12 10:30:00,109.49,109.49,109.19,109.3,10261.0,98.6094,98.6094,98.3392,98.4383,10261.0
2015-06-12 11:00:00,109.13,109.53,109.12,109.53,8989.0,98.2852,98.6454,98.2762,98.6454,8989.0
2015-06-12 11:30:00,109.51,109.51,109.25,109.29,20140.0,98.6274,98.6274,98.3932,98.4293,20140.0
2015-06-12 12:00:00,109.31,109.34,109.2,109.33,5454.0,98.4473,98.4743,98.3482,98.4653,5454.0
2015-06-12 12:30:00,109.32,109.34,109.23,109.24,6885.0,98.4563,98.4743,98.3752,98.3842,6885.0
2015-06-12 13:00:00,109.27,109.33,109.27,109.31,13097.0,98.4113,98.4653,98.4113,98.4473,13097.0
2015-06-12 13:30:00,109.32,109.4,109.3,109.37,5417.0,98.4563,98.5283,98.4383,98.5013,5417.0
2015-06-12 14:00:00,109.37,109.38,109.3,109.33,21473.0,98.5013,98.5103,98.4383,98.4653,21473.0
2015-06-12 14:30:00,109.33,109.34,109.18,109.18,16210.0,98.4653,98.4743,98.3302,98.3302,16210.0
2015-06-12 15:00:00,109.16,109.31,109.16,109.3,9095.0,98.3122,98.4473,98.3122,98.4383,9095.0
2015-06-12 15:30:00,109.35,109.38,109.22,109.28,5758.0,98.4833,98.5103,98.3662,98.4203,5758.0
2015-06-15 09:30:00,108.48,108.57,107.69,107.85,29952.0,97.6998,97.7808,96.9883,97.1324,29952.0
2015-06-15 10:00:00,107.8,108.1,107.8,108.05,14222.0,97.0873,97.3575,97.0873,97.3125,14222.0
2015-06-15 10:30:00,108.03,108.13,107.98,108.02,9274.0,97.2945,97.3845,97.2495,97.2855,9274.0
2015-06-15 11:00:00,108.13,108.55,108.13,108.32,24166.0,97.3845,97.7628,97.3845,97.5557,24166.0
2015-06-15 11:30:00,108.28,108.63,108.28,108.47,12661.0,97.5196,97.8349,97.5196,97.6908,12661.0
2015-06-15 12:00:00,108.51,108.62,108.48,108.55,12527.0,97.7268,97.8259,97.6998,97.7628,12527.0
2015-06-15 12:30:00,108.45,108.65,108.45,108.62,10504.0,97.6727,97.8529,97.6727,97.8259,10504.0
2015-06-15 13:00:00,108.64,108.7,108.55,108.56,12374.0,97.8439,97.8979,97.7628,97.7718,12374.0
2015-06-15 13:30:00,108.56,108.77,108.49,108.58,18124.0,97.7718,97.9609,97.7088,97.7898,18124.0
2015-06-15 14:00:00,108.59,108.78,108.54,108.69,12078.0,97.7988,97.97,97.7538,97.8889,12078.0
2015-06-15 14:30:00,108.72,108.75,108.57,108.58,20150.0,97.9159,97.9429,97.7808,97.7898,20150.0
2015-06-15 15:00:00,108.56,108.59,108.48,108.55,15127.0,97.7718,97.7988,97.6998,97.7628,15127.0
2015-06-15 15:30:00,108.57,108.77,108.56,108.65,27310.0,97.7808,97.9609,97.7718,97.8529,27310.0
2015-06-16 09:30:00,108.84,108.98,108.54,108.85,19671.0,98.024,98.1501,97.7538,98.033,19671.0
2015-06-16 10:00:00,108.92,108.99,108.57,108.78,19488.0,98.096,98.1591,97.7808,97.97,19488.0
2015-06-16 10:30:00,108.75,108.85,108.66,108.7,8879.0,97.9429,98.033,97.8619,97.8979,8879.0
2015-06-16 11:00:00,108.72,109.1,108.7,108.99,18498.0,97.9159,98.2582,97.8979,98.1591,18498.0
2015-06-16 11:30:00,108.98,109.07,108.94,108.96,17781.0,98.1501,98.2311,98.1141,98.1321,17781.0
2015-06-16 12:00:00,108.98,109.04,108.9,109.04,16080.0,98.1501,98.2041,98.078,98.2041,16080.0
2015-06-16 12:30:00,109.04,109.29,109.04,109.28,14765.0,98.2041,98.4293,98.2041,98.4203,14765.0
2015-06-16 13:00:00,109.3,109.4,109.23,109.4,16612.0,98.4383,98.5283,98.3752,98.5283,16612.0
2015-06-16 13:30:00,109.42,109.44,109.35,109.41,12224.0,98.5464,98.5644,98.4833,98.5373,12224.0
2015-06-16 14:00:00,109.43,109.56,109.43,109.45,17615.0,98.5554,98.6724,98.5554,98.5734,17615.0
2015-06-16 14:30:00,109.46,109.51,109.4,109.45,34156.0,98.5824,98.6274,98.5283,98.5734,34156.0
2015-06-16 15:00:00,109.48,109.52,109.38,109.44,27210.0,98.6004,98.6364,98.5103,98.5644,27210.0
2015-06-16 15:30:00,109.44,109.49,109.26,109.31,41244.0,98.5644,98.6094,98.4023,98.4473,41244.0
2015-06-17 09:30:00,109.49,109.71,109.49,109.58,15590.0,98.6094,98.8075,98.6094,98.6905,15590.0
2015-06-17 10:00:00,109.6,109.63,109.5,109.54,12007.0,98.7085,98.7355,98.6184,98.6544,12007.0
2015-06-17 10:30:00,109.53,109.65,109.5,109.65,11129.0,98.6454,98.7535,98.6184,98.7535,11129.0
2015-06-17 11:00:00,109.62,109.65,109.29,109.3,8025.0,98.7265,98.7535,98.4293,98.4383,8025.0
2015-06-17 11:30:00,109.3,109.41,109.26,109.36,281143.0,98.4383,98.5373,98.4023,98.4923,281143.0
2015-06-17 12:00:00,109.41,109.41,109.16,109.16,12839.0,98.5373,98.5373,98.3122,98.3122,12839.0
2015-06-17 12:30:00,109.19,109.24,108.96,109.03,22832.0,98.3392,98.3842,98.1321,98.1951,22832.0
2015-06-17 13:00:00,109.01,109.12,109.01,109.11,9103.0,98.1771,98.2762,98.1771,98.2672,9103.0
2015-06-17 13:30:00,109.08,109.23,109.06,109.18,12491.0,98.2401,98.3752,98.2221,98.3302,12491.0
2015-06-17 14:00:00,108.96,109.63,108.96,109.25,12773.0,98.1321,98.7355,98.1321,98.3932,12773.0
2015-06-17 14:30:00,109.25,109.88,109.23,109.8,23357.0,98.3932,98.9606,98.3752,98.8886,23357.0
2015-06-17 15:00:00,109.73,109.84,109.63,109.74,4914.0,98.8255,98.9246,98.7355,98.8346,4914.0
2015-06-17 15:30:00,109.76,109.79,109.51,109.53,15425.0,98.8526,98.8796,98.6274,98.6454,15425.0
2015-06-18 09:30:00,109.49,109.92,109.49,109.86,20664.0,98.6094,98.9967,98.6094,98.9426,20664.0
2015-06-18 10:00:00,109.89,110.11,109.84,110.0,10454.0,98.9696,99.1678,98.9246,99.0687,10454.0
2015-06-18 10:30:00,109.99,110.18,109.96,110.16,4622.0,99.0597,99.2308,99.0327,99.2128,4622.0
2015-06-18 11:00:00,110.15,110.29,110.14,110.26,9227.0,99.2038,99.3299,99.1948,99.3029,9227.0
2015-06-18 11:30:00,110.26,110.4,110.26,110.31,39528.0,99.3029,99.429,99.3029,99.3479,39528.0
2015-06-18 12:00:00,110.34,110.47,110.29,110.43,17974.0,99.3749,99.492,99.3299,99.456,17974.0
2015-06-18 12:30:00,110.47,110.57,110.4,110.4,6312.0,99.492,99.5821,99.429,99.429,6312.0
2015-06-18 13:00:00,110.42,110.47,110.25,110.33,11455.0,99.447,99.492,99.2939,99.3659,11455.0
2015-06-18 13:30:00,110.31,110.36,110.27,110.31,23151.0,99.3479,99.3929,99.3119,99.3479,23151.0
2015-06-18 14:00:00,110.3,110.43,110.3,110.35,6349.0,99.3389,99.456,99.3389,99.3839,6349.0
2015-06-18 14:30:00,110.37,110.55,110.36,110.54,60213.0,99.4019,99.5641,99.3929,99.5551,60213.0
2015-06-18 15:00:00,110.56,110.61,110.42,110.6,13283.0,99.5731,99.6181,99.447,99.6091,13283.0
2015-06-18 15:30:00,110.61,110.62,110.37,110.43,28942.0,99.6181,99.6271,99.4019,99.456,28942.0
2015-06-19 09:30:00,110.47,110.56,110.02,110.02,8148.0,99.492,99.5731,99.0867,99.0867,8148.0
2015-06-19 10:00:00,110.04,110.16,109.99,110.07,7388.0,99.1047,99.2128,99.0597,99.1318,7388.0
2015-06-19 10:30:00,110.06,110.1,109.91,110.09,6773.0,99.1228,99.1588,98.9877,99.1498,6773.0
2015-06-19 11:00:00,110.04,110.06,109.93,110.01,13235.0,99.1047,99.1228,99.0057,99.0777,13235.0
2015-06-19 11:30:00,110.0,110.0,109.78,109.79,15557.0,99.0687,99.0687,98.8706,98.8796,15557.0
2015-06-19 12:00:00,109.75,109.83,109.71,109.75,10095.0,98.8436,98.9156,98.8075,98.8436,10095.0
2015-06-19 12:30:00,109.74,109.8,109.72,109.79,10957.0,98.8346,98.8886,98.8165,98.8796,10957.0
2015-06-19 13:00:00,109.8,109.85,109.77,109.81,7108.0,98.8886,98.9336,98.8616,98.8976,7108.0
2015-06-19 13:30:00,109.84,109.94,109.83,109.91,17333.0,98.9246,99.0147,98.9156,98.9877,17333.0
2015-06-19 14:00:00,109.92,109.92,109.67,109.72,34708.0,98.9967,98.9967,98.7715,98.8165,34708.0
2015-06-19 14:30:00,109.7,109.78,109.61,109.66,14685.0,98.7985,98.8706,98.7175,98.7625,14685.0
2015-06-19 15:00:00,109.69,109.71,109.65,109.65,11962.0,98.7895,98.8075,98.7535,98.7535,11962.0
2015-06-19 15:30:00,109.65,109.88,109.65,109.65,14042.0,98.7535,98.9606,98.7535,98.7535,14042.0
2015-06-22 09:30:00,110.45,110.51,110.26,110.42,23266.0,99.474,99.528,99.3029,99.447,23266.0
2015-06-22 10:00:00,110.42,110.57,110.34,110.43,6884.0,99.447,99.5821,99.3749,99.456,6884.0
2015-06-22 10:30:00,110.47,110.54,110.35,110.44,8272.0,99.492,99.5551,99.3839,99.465,8272.0
2015-06-22 11:00:00,110.37,110.69,110.37,110.68,8962.0,99.4019,99.6901,99.4019,99.6811,8962.0
2015-06-22 11:30:00,110.7,110.7,110.51,110.51,6664.0,99.6992,99.6992,99.528,99.528,6664.0
2015-06-22 12:00:00,110.47,110.51,110.16,110.19,14109.0,99.492,99.528,99.2128,99.2398,14109.0
2015-06-22 12:30:00,110.19,110.34,110.19,110.33,18656.0,99.2398,99.3749,99.2398,99.3659,18656.0
2015-06-22 13:00:00,110.31,110.31,110.2,110.24,22576.0,99.3479,99.3479,99.2488,99.2849,22576.0
2015-06-22 13:30:00,110.16,110.29,110.14,110.29,8753.0,99.2128,99.3299,99.1948,99.3299,8753.0
2015-06-22 14:00:00,110.32,110.36,110.3,110.32,15825.0,99.3569,99.3929,99.3389,99.3569,15825.0
2015-06-22 14:30:00,110.26,110.51,110.26,110.45,4409.0,99.3029,99.528,99.3029,99.474,4409.0
2015-06-22 15:00:00,110.43,110.5,110.41,110.45,5736.0,99.456,99.519,99.438,99.474,5736.0
2015-06-22 15:30:00,110.45,110.48,110.29,110.35,23677.0,99.474,99.501,99.3299,99.3839,23677.0
2015-06-23 09:30:00,110.69,110.69,110.29,110.38,24963.0,99.6901,99.6901,99.3299,99.411,24963.0
2015-06-23 10:00:00,110.36,110.51,110.09,110.09,11402.0,99.3929,99.528,99.1498,99.1498,11402.0
2015-06-23 10:30:00,110.19,110.22,110.06,110.15,13047.0,99.2398,99.2669,99.1228,99.2038,13047.0
2015-06-23 11:00:00,110.14,110.32,110.12,110.2,12546.0,99.1948,99.3569,99.1768,99.2488,12546.0
2015-06-23 11:30:00,110.2,110.34,110.2,110.29,9468.0,99.2488,99.3749,99.2488,99.3299,9468.0
2015-06-23 12:00:00,110.21,110.21,110.1,110.16,7162.0,99.2578,99.2578,99.1588,99.2128,7162.0
2015-06-23 12:30:00,110.17,110.24,110.13,110.13,6510.0,99.2218,99.2849,99.1858,99.1858,6510.0
2015-06-23 13:00:00,110.16,110.24,110.09,110.24,17308.0,99.2128,99.2849,99.1498,99.2849,17308.0
2015-06-23 13:30:00,110.21,110.35,110.21,110.27,4939.0,99.2578,99.3839,99.2578,99.3119,4939.0
2015-06-23 14:00:00,110.27,110.35,110.25,110.29,5665.0,99.3119,99.3839,99.2939,99.3299,5665.0
2015-06-23 14:30:00,110.26,110.38,110.21,110.37,19149.0,99.3029,99.411,99.2578,99.4019,19149.0
2015-06-23 15:00:00,110.37,110.42,110.33,110.41,31241.0,99.4019,99.447,99.3659,99.438,31241.0
2015-06-23 15:30:00,110.41,110.47,110.39,110.41,11896.0,99.438,99.492,99.42,99.438,11896.0
2015-06-24 09:30:00,110.18,110.45,110.12,110.35,32643.0,99.2308,99.474,99.1768,99.3839,32643.0
2015-06-24 10:00:00,110.4,110.54,110.31,110.53,11052.0,99.429,99.5551,99.3479,99.546,11052.0
2015-06-24 10:30:00,110.56,110.69,110.53,110.56,12694.0,99.5731,99.6901,99.546,99.5731,12694.0
2015-06-24 11:00:00,110.56,110.56,110.39,110.45,10524.0,99.5731,99.5731,99.42,99.474,10524.0
2015-06-24 11:30:00,110.49,110.49,110.36,110.39,13538.0,99.51,99.51,99.3929,99.42,13538.0
2015-06-24 12:00:00,110.31,110.31,110.12,110.2,13433.0,99.3479,99.3479,99.1768,99.2488,13433.0
2015-06-24 12:30:00,110.17,110.26,110.06,110.13,14515.0,99.2218,99.3029,99.1228,99.1858,14515.0
2015-06-24 13:00:00,110.11,110.23,109.94,109.95,16709.0,99.1678,99.2759,99.0147,99.0237,16709.0
2015-06-24 13:30:00,109.95,110.01,109.86,109.98,9004.0,99.0237,99.0777,98.9426,99.0507,9004.0
2015-06-24 14:00:00,110.0,110.0,109.83,109.83,19859.0,99.0687,99.0687,98.9156,98.9156,19859.0
2015-06-24 14:30:00,109.86,110.08,109.86,110.02,8405.0,98.9426,99.1408,98.9426,99.0867,8405.0
2015-06-24 15:00:00,109.96,110.07,109.89,110.03,6816.0,99.0327,99.1318,98.9696,99.0957,6816.0
2015-06-24 15:30:00,110.03,110.05,109.79,109.87,19095.0,99.0957,99.1137,98.8796,98.9516,19095.0
2015-06-25 09:30:00,110.24,110.35,109.78,110.09,26045.0,99.2849,99.3839,98.8706,99.1498,26045.0
2015-06-25 10:00:00,110.09,110.16,109.99,110.12,6443.0,99.1498,99.2128,99.0597,99.1768,6443.0
2015-06-25 10:30:00,110.13,110.13,109.93,110.1,7953.0,99.1858,99.1858,99.0057,99.1588,7953.0
2015-06-25 11:00:00,110.12,110.24,110.08,110.11,31264.0,99.1768,99.2849,99.1408,99.1678,31264.0
2015-06-25 11:30:00,110.11,110.15,110.03,110.13,42044.0,99.1678,99.2038,99.0957,99.1858,42044.0
2015-06-25 12:00:00,110.07,110.09,109.87,109.9,11875.0,99.1318,99.1498,98.9516,98.9787,11875.0
2015-06-25 12:30:00,109.9,109.94,109.84,109.91,5128.0,98.9787,99.0147,98.9246,98.9877,5128.0
2015-06-25 13:00:00,109.89,109.94,109.84,109.91,10659.0,98.9696,99.0147,98.9246,98.9877,10659.0
2015-06-25 13:30:00,109.89,109.89,109.78,109.81,8729.0,98.9696,98.9696,98.8706,98.8976,8729.0
2015-06-25 14:00:00,109.8,109.8,109.38,109.41,17932.0,98.8886,98.8886,98.5103,98.5373,17932.0
2015-06-25 14:30:00,109.41,109.58,109.41,109.57,30023.0,98.5373,98.6905,98.5373,98.6814,30023.0
2015-06-25 15:00:00,109.57,109.78,109.57,109.65,19982.0,98.6814,98.8706,98.6814,98.7535,19982.0
2015-06-25 15:30:00,109.69,109.69,109.53,109.56,16594.0,98.7895,98.7895,98.6454,98.6724,16594.0
2015-06-26 09:30:00,109.2,109.41,108.94,109.36,46924.0,98.3482,98.5373,98.1141,98.4923,46924.0
2015-06-26 10:00:00,109.34,109.45,108.99,109.14,24159.0,98.4743,98.5734,98.1591,98.2942,24159.0
2015-06-26 10:30:00,109.13,109.13,108.75,108.75,10467.0,98.2852,98.2852,97.9429,97.9429,10467.0
2015-06-26 11:00:00,108.76,108.99,108.76,108.9,12844.0,97.9519,98.1591,97.9519,98.078,12844.0
2015-06-26 11:30:00,108.92,108.92,108.69,108.7,15058.0,98.096,98.096,97.8889,97.8979,15058.0
2015-06-26 12:00:00,108.73,108.75,108.67,108.67,8684.0,97.9249,97.9429,97.8709,97.8709,8684.0
2015-06-26 12:30:00,108.59,108.61,108.2,108.25,5818.0,97.7988,97.8168,97.4476,97.4926,5818.0
2015-06-26 13:00:00,108.28,108.31,108.1,108.27,6505.0,97.5196,97.5467,97.3575,97.5106,6505.0
2015-06-26 13:30:00,108.26,108.47,108.22,108.38,20357.0,97.5016,97.6908,97.4656,97.6097,20357.0
2015-06-26 14:00:00,108.36,108.39,108.21,108.26,29414.0,97.5917,97.6187,97.4566,97.5016,29414.0
2015-06-26 14:30:00,108.27,108.39,108.26,108.38,3293.0,97.5106,97.6187,97.5016,97.6097,3293.0
2015-06-26 15:00:00,108.4,108.65,108.35,108.61,9515.0,97.6277,97.8529,97.5827,97.8168,9515.0
2015-06-26 15:30:00,108.61,108.63,108.4,108.52,19552.0,97.8168,97.8349,97.6277,97.7358,19552.0
2015-06-29 09:30:00,107.46,107.78,107.06,107.53,45389.0,96.7811,97.0693,96.4209,96.8442,45389.0
2015-06-29 10:00:00,107.56,107.82,107.35,107.35,10378.0,96.8712,97.1054,96.6821,96.6821,10378.0
2015-06-29 10:30:00,107.29,107.5,107.18,107.18,20314.0,96.628,96.8172,96.529,96.529,20314.0
2015-06-29 11:00:00,107.21,107.22,106.96,106.97,17053.0,96.556,96.565,96.3308,96.3398,17053.0
2015-06-29 11:30:00,107.0,107.01,106.77,106.91,24251.0,96.3668,96.3758,96.1597,96.2858,24251.0
2015-06-29 12:00:00,106.86,107.01,106.76,106.83,11087.0,96.2408,96.3758,96.1507,96.2137,11087.0
2015-06-29 12:30:00,106.81,106.87,106.74,106.77,22568.0,96.1957,96.2498,96.1327,96.1597,22568.0
2015-06-29 13:00:00,106.77,106.81,106.6,106.75,19759.0,96.1597,96.1957,96.0066,96.1417,19759.0
2015-06-29 13:30:00,106.73,106.78,106.6,106.67,23277.0,96.1237,96.1687,96.0066,96.0696,23277.0
2015-06-29 14:00:00,106.66,106.68,106.33,106.35,15392.0,96.0606,96.0786,95.7634,95.7814,15392.0
2015-06-29 14:30:00,106.3,106.58,106.22,106.31,19755.0,95.7364,95.9886,95.6644,95.7454,19755.0
2015-06-29 15:00:00,106.3,106.38,106.15,106.25,17433.0,95.7364,95.8085,95.6013,95.6914,17433.0
2015-06-29 15:30:00,106.17,106.28,105.92,106.04,34350.0,95.6193,95.7184,95.3942,95.5022,34350.0
2015-06-30 09:30:00,106.86,106.86,106.19,106.19,45111.0,96.2408,96.2408,95.6373,95.6373,45111.0
2015-06-30 10:00:00,106.27,106.37,106.18,106.3,6146.0,95.7094,95.7994,95.6283,95.7364,6146.0
2015-06-30 10:30:00,106.32,106.32,105.97,106.18,8155.0,95.7544,95.7544,95.4392,95.6283,8155.0
2015-06-30 11:00:00,106.19,106.42,106.13,106.31,5195.0,95.6373,95.8445,95.5833,95.7454,5195.0
2015-06-30 11:30:00,106.25,106.25,106.1,106.1,6935.0,95.6914,95.6914,95.5563,95.5563,6935.0
2015-06-30 12:00:00,106.12,106.26,105.9,105.94,47345.0,95.5743,95.7004,95.3762,95.4122,47345.0
2015-06-30 12:30:00,105.94,106.09,105.85,106.06,7633.0,95.4122,95.5473,95.3311,95.5203,7633.0
2015-06-30 13:00:00,106.07,106.22,105.99,106.22,8992.0,95.5293,95.6644,95.4572,95.6644,8992.0
2015-06-30 13:30:00,106.23,106.61,106.2,106.54,16894.0,95.6734,96.0156,95.6463,95.9526,16894.0
2015-06-30 14:00:00,106.58,106.83,106.49,106.52,19684.0,95.9886,96.2137,95.9075,95.9345,19684.0
2015-06-30 14:30:00,106.56,106.65,106.39,106.39,6213.0,95.9706,96.0516,95.8175,95.8175,6213.0
2015-06-30 15:00:00,106.4,106.44,106.22,106.27,36069.0,95.8265,95.8625,95.6644,95.7094,36069.0
2015-06-30 15:30:00,106.25,106.5,106.23,106.23,17711.0,95.6914,95.9165,95.6734,95.6734,17711.0
2015-07-01 09:30:00,107.29,107.77,106.99,107.37,17009.0,96.628,97.0603,96.3578,96.7001,17009.0
2015-07-01 10:00:00,107.28,107.4,107.17,107.25,44730.0,96.619,96.7271,96.5199,96.592,44730.0
2015-07-01 10:30:00,107.03,107.08,106.71,106.97,31922.0,96.3939,96.4389,96.1057,96.3398,31922.0
2015-07-01 11:00:00,106.96,106.97,106.84,106.93,18184.0,96.3308,96.3398,96.2227,96.3038,18184.0
2015-07-01 11:30:00,106.94,106.98,106.75,106.76,28083.0,96.3128,96.3488,96.1417,96.1507,28083.0
2015-07-01 12:00:00,106.72,106.82,106.59,106.66,22313.0,96.1147,96.2047,95.9976,96.0606,22313.0
2015-07-01 12:30:00,106.62,106.64,106.42,106.44,3054.0,96.0246,96.0426,95.8445,95.8625,3054.0
2015-07-01 13:00:00,106.46,106.62,106.36,106.53,11238.0,95.8805,96.0246,95.7904,95.9435,11238.0
2015-07-01 13:30:00,106.6,106.7,106.49,106.49,19107.0,96.0066,96.0967,95.9075,95.9075,19107.0
2015-07-01 14:00:00,106.53,106.57,106.42,106.48,31066.0,95.9435,95.9796,95.8445,95.8985,31066.0
2015-07-01 14:30:00,106.5,106.61,106.45,106.59,45730.0,95.9165,96.0156,95.8715,95.9976,45730.0
2015-07-01 15:00:00,106.55,106.75,106.55,106.74,13951.0,95.9616,96.1417,95.9616,96.1327,13951.0
2015-07-01 15:30:00,106.75,106.85,106.66,106.8,7887.0,96.1417,96.2317,96.0606,96.1867,7887.0
2015-07-02 09:30:00,107.02,107.22,106.81,106.81,22630.0,96.3849,96.565,96.1957,96.1957,22630.0
2015-07-02 10:00:00,106.86,106.86,106.77,106.84,2397.0,96.2408,96.2408,96.1597,96.2227,2397.0
2015-07-02 10:30:00,106.87,106.9,106.75,106.82,15011.0,96.2498,96.2768,96.1417,96.2047,15011.0
2015-07-02 11:00:00,106.75,106.78,106.57,106.64,11959.0,96.1417,96.1687,95.9796,96.0426,11959.0
2015-07-02 11:30:00,106.6,106.7,106.57,106.65,9750.0,96.0066,96.0967,95.9796,96.0516,9750.0
2015-07-02 12:00:00,106.65,106.67,106.43,106.45,18253.0,96.0516,96.0696,95.8535,95.8715,18253.0
2015-07-02 12:30:00,106.53,106.58,106.47,106.58,3565.0,95.9435,95.9886,95.8895,95.9886,3565.0
2015-07-02 13:00:00,106.52,106.6,106.45,106.6,4491.0,95.9345,96.0066,95.8715,96.0066,4491.0
2015-07-02 13:30:00,106.66,106.7,106.56,106.56,18276.0,96.0606,96.0967,95.9706,95.9706,18276.0
2015-07-02 14:00:00,106.59,106.67,106.56,106.62,18987.0,95.9976,96.0696,95.9706,96.0246,18987.0
2015-07-02 14:30:00,106.63,106.81,106.63,106.75,37380.0,96.0336,96.1957,96.0336,96.1417,37380.0
2015-07-02 15:00:00,106.78,106.95,106.69,106.93,29809.0,96.1687,96.3218,96.0876,96.3038,29809.0
2015-07-02 15:30:00,106.9,107.03,106.83,106.9,19261.0,96.2768,96.3939,96.2137,96.2768,19261.0
2015-07-06 09:30:00,106.1,106.34,105.75,106.28,38896.0,95.5563,95.7724,95.2411,95.7184,38896.0
2015-07-06 10:00:00,106.23,106.53,106.16,106.4,28093.0,95.6734,95.9435,95.6103,95.8265,28093.0
2015-07-06 10:30:00,106.44,106.93,106.42,106.69,20434.0,95.8625,96.3038,95.8445,96.0876,20434.0
2015-07-06 11:00:00,106.7,106.74,106.39,106.43,30448.0,96.0967,96.1327,95.8175,95.8535,30448.0
2015-07-06 11:30:00,106.43,106.52,106.34,106.45,26581.0,95.8535,95.9345,95.7724,95.8715,26581.0
2015-07-06 12:00:00,106.46,106.5,106.39,106.45,16122.0,95.8805,95.9165,95.8175,95.8715,16122.0
2015-07-06 12:30:00,106.44,106.49,106.3,106.49,23939.0,95.8625,95.9075,95.7364,95.9075,23939.0
2015-07-06 13:00:00,106.49,106.52,106.19,106.22,15544.0,95.9075,95.9345,95.6373,95.6644,15544.0
2015-07-06 13:30:00,106.21,106.21,106.08,106.09,13244.0,95.6553,95.6553,95.5383,95.5473,13244.0
2015-07-06 14:00:00,106.07,106.16,105.87,105.87,18466.0,95.5293,95.6103,95.3491,95.3491,18466.0
2015-07-06 14:30:00,105.92,106.07,105.89,105.94,41934.0,95.3942,95.5293,95.3671,95.4122,41934.0
2015-07-06 15:00:00,105.93,106.18,105.91,106.14,23932.0,95.4032,95.6283,95.3852,95.5923,23932.0
2015-07-06 15:30:00,106.14,106.39,106.14,106.35,27025.0,95.5923,95.8175,95.5923,95.7814,27025.0
2015-07-07 09:30:00,106.49,106.49,105.52,105.54,13685.0,95.9075,95.9075,95.0339,95.0519,13685.0
2015-07-07 10:00:00,105.5,105.53,105.01,105.08,23633.0,95.0159,95.0429,94.5746,94.6376,23633.0
2015-07-07 10:30:00,105.01,105.11,104.57,104.93,43172.0,94.5746,94.6647,94.1783,94.5025,43172.0
2015-07-07 11:00:00,104.89,104.94,104.57,104.59,13376.0,94.4665,94.5116,94.1783,94.1963,13376.0
2015-07-07 11:30:00,104.58,105.15,104.43,105.07,13633.0,94.1873,94.7007,94.0522,94.6286,13633.0
2015-07-07 12:00:00,105.0,105.05,104.89,104.98,17734.0,94.5656,94.6106,94.4665,94.5476,17734.0
2015-07-07 12:30:00,104.98,105.61,104.97,105.61,20582.0,94.5476,95.115,94.5386,95.115,20582.0
2015-07-07 13:00:00,105.64,105.84,105.41,105.74,20251.0,95.142,95.3221,94.9348,95.2321,20251.0
2015-07-07 13:30:00,105.66,105.84,105.65,105.74,8799.0,95.16,95.3221,95.151,95.2321,8799.0
2015-07-07 14:00:00,105.75,105.75,105.46,105.52,23483.0,95.2411,95.2411,94.9799,95.0339,23483.0
2015-07-07 14:30:00,105.51,106.46,105.5,106.46,36882.0,95.0249,95.8805,95.0159,95.8805,36882.0
2015-07-07 15:00:00,106.51,106.58,106.28,106.47,12543.0,95.9255,95.9886,95.7184,95.8895,12543.0
2015-07-07 15:30:00,106.48,106.58,106.24,106.43,28892.0,95.8985,95.9886,95.6824,95.8535,28892.0
2015-07-08 09:30:00,105.54,105.79,105.03,105.06,18305.0,95.0519,95.2771,94.5926,94.6196,18305.0
2015-07-08 10:00:00,105.05,105.24,104.86,105.1,11304.0,94.6106,94.7817,94.4395,94.6557,11304.0
2015-07-08 10:30:00,105.08,105.38,104.88,105.38,5943.0,94.6376,94.9078,94.4575,94.9078,5943.0
2015-07-08 11:00:00,105.39,105.4,104.88,104.95,13722.0,94.9168,94.9258,94.4575,94.5206,13722.0
2015-07-08 11:30:00,104.92,105.14,104.74,104.83,14616.0,94.4935,94.6917,94.3314,94.4125,14616.0
2015-07-08 12:00:00,104.82,105.08,104.82,105.06,8884.0,94.4035,94.6376,94.4035,94.6196,8884.0
2015-07-08 12:30:00,104.98,105.27,104.88,105.27,11696.0,94.5476,94.8088,94.4575,94.8088,11696.0
2015-07-08 13:00:00,105.18,105.23,105.05,105.22,8802.0,94.7277,94.7727,94.6106,94.7637,8802.0
2015-07-08 13:30:00,105.19,105.38,105.13,105.37,27477.0,94.7367,94.9078,94.6827,94.8988,27477.0
2015-07-08 14:00:00,105.33,105.38,105.01,105.05,23442.0,94.8628,94.9078,94.5746,94.6106,23442.0
2015-07-08 14:30:00,105.01,105.05,104.59,104.8,42469.0,94.5746,94.6106,94.1963,94.3855,42469.0
2015-07-08 15:00:00,104.7,105.03,104.65,104.65,24392.0,94.2954,94.5926,94.2504,94.2504,24392.0
2015-07-08 15:30:00,104.71,104.98,104.67,104.69,39169.0,94.3044,94.5476,94.2684,94.2864,39169.0
2015-07-09 09:30:00,105.71,106.22,105.71,105.9,18377.0,95.205,95.6644,95.205,95.3762,18377.0
2015-07-09 10:00:00,105.93,106.01,105.51,105.51,13200.0,95.4032,95.4752,95.0249,95.0249,13200.0
2015-07-09 10:30:00,105.53,105.73,105.52,105.71,11057.0,95.0429,95.223,95.0339,95.205,11057.0
2015-07-09 11:00:00,105.79,105.83,105.68,105.73,4909.0,95.2771,95.3131,95.178,95.223,4909.0
2015-07-09 11:30:00,105.55,105.62,105.41,105.41,8604.0,95.0609,95.124,94.9348,94.9348,8604.0
2015-07-09 12:00:00,105.39,105.5,105.31,105.37,18785.0,94.9168,95.0159,94.8448,94.8988,18785.0
2015-07-09 12:30:00,105.38,105.45,105.28,105.41,14156.0,94.9078,94.9709,94.8178,94.9348,14156.0
2015-07-09 13:00:00,105.41,105.42,105.04,105.07,12596.0,94.9348,94.9439,94.6016,94.6286,12596.0
2015-07-09 13:30:00,105.07,105.21,104.95,105.04,13785.0,94.6286,94.7547,94.5206,94.6016,13785.0
2015-07-09 14:00:00,105.05,105.11,104.59,104.64,32975.0,94.6106,94.6647,94.1963,94.2414,32975.0
2015-07-09 14:30:00,104.63,104.85,104.38,104.83,47360.0,94.2324,94.4305,94.0072,94.4125,47360.0
2015-07-09 15:00:00,104.8,104.98,104.73,104.73,10159.0,94.3855,94.5476,94.3224,94.3224,10159.0
2015-07-09 15:30:00,104.69,104.78,104.44,104.44,47368.0,94.2864,94.3675,94.0612,94.0612,47368.0
2015-07-10 09:30:00,105.48,106.24,105.48,105.7,15298.0,94.9979,95.6824,94.9979,95.196,15298.0
2015-07-10 10:00:00,105.72,105.85,105.61,105.68,4286.0,95.214,95.3311,95.115,95.178,4286.0
2015-07-10 10:30:00,105.67,105.76,105.41,105.74,6154.0,95.169,95.2501,94.9348,95.2321,6154.0
2015-07-10 11:00:00,105.72,105.92,105.7,105.86,11200.0,95.214,95.3942,95.196,95.3401,11200.0
2015-07-10 11:30:00,105.87,106.08,105.77,105.98,18346.0,95.3491,95.5383,95.2591,95.4482,18346.0
2015-07-10 12:00:00,106.0,106.05,105.94,106.0,37646.0,95.4662,95.5112,95.4122,95.4662,37646.0
2015-07-10 12:30:00,105.98,106.01,105.82,106.01,7099.0,95.4482,95.4752,95.3041,95.4752,7099.0
2015-07-10 13:00:00,106.02,106.02,105.83,105.92,15773.0,95.4842,95.4842,95.3131,95.3942,15773.0
2015-07-10 13:30:00,105.92,105.92,105.78,105.83,19731.0,95.3942,95.3942,95.2681,95.3131,19731.0
2015-07-10 14:00:00,105.89,106.14,105.86,106.09,40671.0,95.3671,95.5923,95.3401,95.5473,40671.0
2015-07-10 14:30:00,106.07,106.28,106.07,106.22,15252.0,95.5293,95.7184,95.5293,95.6644,15252.0
2015-07-10 15:00:00,106.26,106.34,106.18,106.23,41601.0,95.7004,95.7724,95.6283,95.6734,41601.0
2015-07-10 15:30:00,106.22,106.22,105.99,105.99,20585.0,95.6644,95.6644,95.4572,95.4572,20585.0
2015-07-13 09:30:00,106.84,107.19,106.83,107.05,20994.0,96.2227,96.538,96.2137,96.4119,20994.0
2015-07-13 10:00:00,107.08,107.28,107.04,107.09,25361.0,96.4389,96.619,96.4029,96.4479,25361.0
2015-07-13 10:30:00,107.1,107.17,107.02,107.14,6510.0,96.4569,96.5199,96.3849,96.4929,6510.0
2015-07-13 11:00:00,107.08,107.16,106.97,107.12,15525.0,96.4389,96.5109,96.3398,96.4749,15525.0
2015-07-13 11:30:00,107.1,107.25,107.09,107.25,9549.0,96.4569,96.592,96.4479,96.592,9549.0
2015-07-13 12:00:00,107.24,107.31,107.19,107.28,10129.0,96.583,96.646,96.538,96.619,10129.0
2015-07-13 12:30:00,107.34,107.34,107.19,107.21,7407.0,96.6731,96.6731,96.538,96.556,7407.0
2015-07-13 13:00:00,107.24,107.32,107.22,107.32,18657.0,96.583,96.655,96.565,96.655,18657.0
2015-07-13 13:30:00,107.33,107.37,107.23,107.27,10037.0,96.664,96.7001,96.574,96.61,10037.0
2015-07-13 14:00:00,107.29,107.43,107.27,107.38,23902.0,96.628,96.7541,96.61,96.7091,23902.0
2015-07-13 14:30:00,107.37,107.56,107.35,107.56,19792.0,96.7001,96.8712,96.6821,96.8712,19792.0
2015-07-13 15:00:00,107.56,107.65,107.49,107.64,8954.0,96.8712,96.9522,96.8081,96.9432,8954.0
2015-07-13 15:30:00,107.65,107.69,107.55,107.55,73646.0,96.9522,96.9883,96.8622,96.8622,73646.0
2015-07-14 09:30:00,107.62,107.99,107.62,107.98,16143.0,96.9252,97.2585,96.9252,97.2495,16143.0
2015-07-14 10:00:00,107.97,108.07,107.92,108.06,12761.0,97.2404,97.3305,97.1954,97.3215,12761.0
2015-07-14 10:30:00,108.07,108.09,107.95,108.05,9306.0,97.3305,97.3485,97.2224,97.3125,9306.0
2015-07-14 11:00:00,108.04,108.16,108.04,108.14,9558.0,97.3035,97.4116,97.3035,97.3936,9558.0
2015-07-14 11:30:00,108.21,108.27,108.17,108.25,15017.0,97.4566,97.5106,97.4206,97.4926,15017.0
2015-07-14 12:00:00,108.24,108.26,108.1,108.16,13898.0,97.4836,97.5016,97.3575,97.4116,13898.0
2015-07-14 12:30:00,108.15,108.17,108.08,108.14,7582.0,97.4026,97.4206,97.3395,97.3936,7582.0
2015-07-14 13:00:00,108.14,108.25,108.07,108.25,15872.0,97.3936,97.4926,97.3305,97.4926,15872.0
2015-07-14 13:30:00,108.26,108.28,108.2,108.26,7096.0,97.5016,97.5196,97.4476,97.5016,7096.0
2015-07-14 14:00:00,108.25,108.27,108.19,108.26,7589.0,97.4926,97.5106,97.4386,97.5016,7589.0
2015-07-14 14:30:00,108.27,108.35,108.25,108.28,25340.0,97.5106,97.5827,97.4926,97.5196,25340.0
2015-07-14 15:00:00,108.28,108.36,108.28,108.3,26080.0,97.5196,97.5917,97.5196,97.5377,26080.0
2015-07-14 15:30:00,108.29,108.32,108.07,108.09,37060.0,97.5286,97.5557,97.3305,97.3485,37060.0
2015-07-15 09:30:00,108.2,108.32,107.97,108.32,8384.0,97.4476,97.5557,97.2404,97.5557,8384.0
2015-07-15 10:00:00,108.26,108.44,108.18,108.18,4583.0,97.5016,97.6637,97.4296,97.4296,4583.0
2015-07-15 10:30:00,108.26,108.43,108.24,108.41,10076.0,97.5016,97.6547,97.4836,97.6367,10076.0
2015-07-15 11:00:00,108.45,108.49,108.3,108.32,6403.0,97.6727,97.7088,97.5377,97.5557,6403.0
2015-07-15 11:30:00,108.32,108.35,108.09,108.2,5124.0,97.5557,97.5827,97.3485,97.4476,5124.0
2015-07-15 12:00:00,108.2,108.3,108.14,108.25,8619.0,97.4476,97.5377,97.3936,97.4926,8619.0
2015-07-15 12:30:00,108.24,108.32,108.16,108.24,32078.0,97.4836,97.5557,97.4116,97.4836,32078.0
2015-07-15 13:00:00,108.21,108.29,108.15,108.26,15166.0,97.4566,97.5286,97.4026,97.5016,15166.0
2015-07-15 13:30:00,108.23,108.27,108.16,108.2,11782.0,97.4746,97.5106,97.4116,97.4476,11782.0
2015-07-15 14:00:00,108.2,108.23,108.17,108.19,5746.0,97.4476,97.4746,97.4206,97.4386,5746.0
2015-07-15 14:30:00,108.17,108.17,107.8,107.84,14765.0,97.4206,97.4206,97.0873,97.1234,14765.0
2015-07-15 15:00:00,107.91,107.95,107.82,107.94,36786.0,97.1864,97.2224,97.1054,97.2134,36786.0
2015-07-15 15:30:00,107.96,108.09,107.92,108.05,16157.0,97.2314,97.3485,97.1954,97.3125,16157.0
2015-07-16 09:30:00,108.75,108.97,108.67,108.93,17466.0,97.9429,98.1411,97.8709,98.105,17466.0
2015-07-16 10:00:00,108.96,108.96,108.73,108.89,7636.0,98.1321,98.1321,97.9249,98.069,7636.0
2015-07-16 10:30:00,108.83,108.92,108.75,108.9,12655.0,98.015,98.096,97.9429,98.078,12655.0
2015-07-16 11:00:00,108.93,108.93,108.83,108.91,8060.0,98.105,98.105,98.015,98.087,8060.0
2015-07-16 11:30:00,108.94,109.04,108.91,108.91,19591.0,98.1141,98.2041,98.087,98.087,19591.0
2015-07-16 12:00:00,108.92,109.04,108.9,109.0,3293.0,98.096,98.2041,98.078,98.1681,3293.0
2015-07-16 12:30:00,108.99,109.02,108.85,108.85,11351.0,98.1591,98.1861,98.033,98.033,11351.0
2015-07-16 13:00:00,108.86,108.91,108.8,108.91,4282.0,98.042,98.087,97.988,98.087,4282.0
2015-07-16 13:30:00,108.91,108.94,108.85,108.88,16244.0,98.087,98.1141,98.033,98.06,16244.0
2015-07-16 14:00:00,108.86,108.99,108.86,108.94,12707.0,98.042,98.1591,98.042,98.1141,12707.0
2015-07-16 14:30:00,108.98,109.1,108.98,109.08,13885.0,98.1501,98.2582,98.1501,98.2401,13885.0
2015-07-16 15:00:00,109.09,109.24,109.05,109.24,30818.0,98.2491,98.3842,98.2131,98.3842,30818.0
2015-07-16 15:30:00,109.25,109.35,109.18,109.34,16995.0,98.3932,98.4833,98.3302,98.4743,16995.0
2015-07-17 09:30:00,110.22,110.55,110.02,110.41,33334.0,99.2669,99.5641,99.0867,99.438,33334.0
2015-07-17 10:00:00,110.43,110.56,110.34,110.42,13598.0,99.456,99.5731,99.3749,99.447,13598.0
2015-07-17 10:30:00,110.46,110.61,110.46,110.6,17399.0,99.483,99.6181,99.483,99.6091,17399.0
2015-07-17 11:00:00,110.6,110.6,110.51,110.56,12200.0,99.6091,99.6091,99.528,99.5731,12200.0
2015-07-17 11:30:00,110.58,110.66,110.48,110.5,12080.0,99.5911,99.6631,99.501,99.519,12080.0
2015-07-17 12:00:00,110.52,110.52,110.41,110.49,6815.0,99.537,99.537,99.438,99.51,6815.0
2015-07-17 12:30:00,110.48,110.54,110.42,110.48,6594.0,99.501,99.5551,99.447,99.501,6594.0
2015-07-17 13:00:00,110.49,110.49,110.37,110.43,5629.0,99.51,99.51,99.4019,99.456,5629.0
2015-07-17 13:30:00,110.43,110.51,110.4,110.45,17953.0,99.456,99.528,99.429,99.474,17953.0
2015-07-17 14:00:00,110.46,110.71,110.43,110.7,5793.0,99.483,99.7082,99.456,99.6992,5793.0
2015-07-17 14:30:00,110.68,110.75,110.67,110.71,10274.0,99.6811,99.7442,99.6721,99.7082,10274.0
2015-07-17 15:00:00,110.69,110.73,110.64,110.72,7932.0,99.6901,99.7262,99.6451,99.7172,7932.0
2015-07-17 15:30:00,110.75,110.9,110.74,110.85,42654.0,99.7442,99.8793,99.7352,99.8342,42654.0
2015-07-20 09:30:00,111.3,111.3,110.94,111.08,91098.0,100.2395,100.2395,99.9153,100.0414,91098.0
2015-07-20 10:00:00,111.04,111.09,110.89,111.05,14025.0,100.0054,100.0504,99.8703,100.0144,14025.0
2015-07-20 10:30:00,111.0,111.29,110.99,111.26,14169.0,99.9693,100.2305,99.9603,100.2035,14169.0
2015-07-20 11:00:00,111.29,111.41,111.29,111.35,14472.0,100.2305,100.3386,100.2305,100.2846,14472.0
2015-07-20 11:30:00,111.35,111.36,111.22,111.28,11122.0,100.2846,100.2936,100.1675,100.2215,11122.0
2015-07-20 12:00:00,111.31,111.41,111.27,111.34,13972.0,100.2485,100.3386,100.2125,100.2756,13972.0
2015-07-20 12:30:00,111.31,111.44,111.31,111.39,13247.0,100.2485,100.3656,100.2485,100.3206,13247.0
2015-07-20 13:00:00,111.4,111.55,111.39,111.55,35309.0,100.3296,100.4647,100.3206,100.4647,35309.0
2015-07-20 13:30:00,111.55,111.55,111.44,111.5,11680.0,100.4647,100.4647,100.3656,100.4197,11680.0
2015-07-20 14:00:00,111.45,111.69,111.44,111.65,20039.0,100.3746,100.5908,100.3656,100.5547,20039.0
2015-07-20 14:30:00,111.65,111.73,111.63,111.63,21569.0,100.5547,100.6268,100.5367,100.5367,21569.0
2015-07-20 15:00:00,111.64,111.72,111.56,111.56,29552.0,100.5457,100.6178,100.4737,100.4737,29552.0
2015-07-20 15:30:00,111.59,111.6,111.24,111.36,52791.0,100.5007,100.5097,100.1855,100.2936,52791.0
2015-07-21 09:30:00,111.25,111.32,110.9,111.32,16988.0,100.1945,100.2575,99.8793,100.2575,16988.0
2015-07-21 10:00:00,111.46,111.46,111.19,111.21,11267.0,100.3836,100.3836,100.1405,100.1585,11267.0
2015-07-21 10:30:00,111.18,111.19,110.8,110.88,12504.0,100.1315,100.1405,99.7892,99.8613,12504.0
2015-07-21 11:00:00,110.84,111.04,110.76,111.04,21117.0,99.8252,100.0054,99.7532,100.0054,21117.0
2015-07-21 11:30:00,111.02,111.15,111.0,111.06,20254.0,99.9874,100.1044,99.9693,100.0234,20254.0
2015-07-21 12:00:00,111.06,111.22,111.06,111.13,20639.0,100.0234,100.1675,100.0234,100.0864,20639.0
2015-07-21 12:30:00,111.18,111.22,110.99,111.05,13366.0,100.1315,100.1675,99.9603,100.0144,13366.0
2015-07-21 13:00:00,111.06,111.06,110.86,110.95,8243.0,100.0234,100.0234,99.8433,99.9243,8243.0
2015-07-21 13:30:00,110.93,110.98,110.86,110.96,24419.0,99.9063,99.9513,99.8433,99.9333,24419.0
2015-07-21 14:00:00,110.95,111.02,110.71,111.0,24763.0,99.9243,99.9874,99.7082,99.9693,24763.0
2015-07-21 14:30:00,111.0,111.0,110.78,110.88,12913.0,99.9693,99.9693,99.7712,99.8613,12913.0
2015-07-21 15:00:00,110.87,110.89,110.75,110.8,30468.0,99.8523,99.8703,99.7442,99.7892,30468.0
2015-07-21 15:30:00,110.79,110.97,110.77,110.83,33766.0,99.7802,99.9423,99.7622,99.8162,33766.0
2015-07-22 09:30:00,109.71,109.71,108.28,109.68,31761.0,98.8075,98.8075,97.5196,98.7805,31761.0
2015-07-22 10:00:00,109.62,109.68,109.49,109.52,15503.0,98.7265,98.7805,98.6094,98.6364,15503.0
2015-07-22 10:30:00,109.48,109.48,109.18,109.46,19783.0,98.6004,98.6004,98.3302,98.5824,19783.0
2015-07-22 11:00:00,109.46,109.46,109.23,109.23,29056.0,98.5824,98.5824,98.3752,98.3752,29056.0
2015-07-22 11:30:00,109.28,109.33,109.2,109.23,11764.0,98.4203,98.4653,98.3482,98.3752,11764.0
2015-07-22 12:00:00,109.33,109.37,109.14,109.23,55481.0,98.4653,98.5013,98.2942,98.3752,55481.0
2015-07-22 12:30:00,109.24,109.25,109.11,109.22,11631.0,98.3842,98.3932,98.2672,98.3662,11631.0
2015-07-22 13:00:00,109.28,109.42,109.28,109.3,25013.0,98.4203,98.5464,98.4203,98.4383,25013.0
2015-07-22 13:30:00,109.3,109.35,109.21,109.28,7856.0,98.4383,98.4833,98.3572,98.4203,7856.0
2015-07-22 14:00:00,109.29,109.44,109.24,109.35,9074.0,98.4293,98.5644,98.3842,98.4833,9074.0
2015-07-22 14:30:00,109.37,109.42,109.27,109.42,24121.0,98.5013,98.5464,98.4113,98.5464,24121.0
2015-07-22 15:00:00,109.42,109.43,109.15,109.16,7166.0,98.5464,98.5554,98.3032,98.3122,7166.0
2015-07-22 15:30:00,109.16,109.25,108.97,109.24,25611.0,98.3122,98.3932,98.1411,98.3842,25611.0
2015-07-23 09:30:00,109.55,109.72,109.41,109.58,23449.0,98.6634,98.8165,98.5373,98.6905,23449.0
2015-07-23 10:00:00,109.65,110.0,109.64,110.0,43789.0,98.7535,99.0687,98.7445,99.0687,43789.0
2015-07-23 10:30:00,110.01,110.01,109.89,110.01,6420.0,99.0777,99.0777,98.9696,99.0777,6420.0
2015-07-23 11:00:00,110.04,110.11,109.84,109.85,5119.0,99.1047,99.1678,98.9246,98.9336,5119.0
2015-07-23 11:30:00,109.82,109.86,109.46,109.47,15389.0,98.9066,98.9426,98.5824,98.5914,15389.0
2015-07-23 12:00:00,109.48,109.5,109.23,109.31,5635.0,98.6004,98.6184,98.3752,98.4473,5635.0
2015-07-23 12:30:00,109.34,109.37,109.19,109.26,8616.0,98.4743,98.5013,98.3392,98.4023,8616.0
2015-07-23 13:00:00,109.24,109.29,109.08,109.17,17152.0,98.3842,98.4293,98.2401,98.3212,17152.0
2015-07-23 13:30:00,109.17,109.48,109.04,109.48,34632.0,98.3212,98.6004,98.2041,98.6004,34632.0
2015-07-23 14:00:00,109.43,109.44,109.28,109.31,9063.0,98.5554,98.5644,98.4203,98.4473,9063.0
2015-07-23 14:30:00,109.36,109.44,109.04,109.1,16597.0,98.4923,98.5644,98.2041,98.2582,16597.0
2015-07-23 15:00:00,109.0,109.04,108.8,108.86,8041.0,98.1681,98.2041,97.988,98.042,8041.0
2015-07-23 15:30:00,108.79,109.05,108.79,109.02,23006.0,97.979,98.2131,97.979,98.1861,23006.0
2015-07-24 09:30:00,109.68,109.68,109.19,109.42,46589.0,98.7805,98.7805,98.3392,98.5464,46589.0
2015-07-24 10:00:00,109.41,109.48,108.85,108.9,12614.0,98.5373,98.6004,98.033,98.078,12614.0
2015-07-24 10:30:00,108.86,109.06,108.8,109.03,7206.0,98.042,98.2221,97.988,98.1951,7206.0
2015-07-24 11:00:00,108.96,109.12,108.9,109.09,7896.0,98.1321,98.2762,98.078,98.2491,7896.0
2015-07-24 11:30:00,109.04,109.11,108.9,108.96,6869.0,98.2041,98.2672,98.078,98.1321,6869.0
2015-07-24 12:00:00,108.98,109.01,108.72,108.77,4696.0,98.1501,98.1771,97.9159,97.9609,4696.0
2015-07-24 12:30:00,108.73,108.79,108.56,108.56,4944.0,97.9249,97.979,97.7718,97.7718,4944.0
2015-07-24 13:00:00,108.56,108.58,108.44,108.52,7822.0,97.7718,97.7898,97.6637,97.7358,7822.0
2015-07-24 13:30:00,108.5,108.5,108.17,108.5,25133.0,97.7178,97.7178,97.4206,97.7178,25133.0
2015-07-24 14:00:00,108.4,108.4,108.17,108.25,18895.0,97.6277,97.6277,97.4206,97.4926,18895.0
2015-07-24 14:30:00,108.24,108.34,108.19,108.34,16122.0,97.4836,97.5737,97.4386,97.5737,16122.0
2015-07-24 15:00:00,108.22,108.5,108.22,108.31,6735.0,97.4656,97.7178,97.4656,97.5467,6735.0
2015-07-24 15:30:00,108.31,108.45,108.22,108.33,50382.0,97.5467,97.6727,97.4656,97.5647,50382.0
2015-07-27 09:30:00,107.76,107.79,107.15,107.67,34654.0,97.0513,97.0783,96.5019,96.9703,34654.0
2015-07-27 10:00:00,107.67,107.68,107.33,107.64,17250.0,96.9703,96.9793,96.664,96.9432,17250.0
2015-07-27 10:30:00,107.64,107.92,107.64,107.69,9726.0,96.9432,97.1954,96.9432,96.9883,9726.0
2015-07-27 11:00:00,107.68,107.95,107.53,107.57,20392.0,96.9793,97.2224,96.8442,96.8802,20392.0
2015-07-27 11:30:00,107.55,107.58,107.43,107.51,36360.0,96.8622,96.8892,96.7541,96.8262,36360.0
2015-07-27 12:00:00,107.55,107.58,107.34,107.47,9430.0,96.8622,96.8892,96.6731,96.7901,9430.0
2015-07-27 12:30:00,107.49,107.5,107.29,107.35,11730.0,96.8081,96.8172,96.628,96.6821,11730.0
2015-07-27 13:00:00,107.35,107.41,107.24,107.26,6682.0,96.6821,96.7361,96.583,96.601,6682.0
2015-07-27 13:30:00,107.23,107.43,107.14,107.36,36569.0,96.574,96.7541,96.4929,96.6911,36569.0
2015-07-27 14:00:00,107.37,107.51,107.31,107.36,8322.0,96.7001,96.8262,96.646,96.6911,8322.0
2015-07-27 14:30:00,107.36,107.38,107.23,107.32,15869.0,96.6911,96.7091,96.574,96.655,15869.0
2015-07-27 15:00:00,107.29,107.33,107.14,107.14,13620.0,96.628,96.664,96.4929,96.4929,13620.0
2015-07-27 15:30:00,107.19,107.23,107.04,107.2,45360.0,96.538,96.574,96.4029,96.547,45360.0
2015-07-28 09:30:00,107.8,108.19,107.06,107.41,8139.0,97.0873,97.4386,96.4209,96.7361,8139.0
2015-07-28 10:00:00,107.42,107.45,106.93,106.93,5985.0,96.7451,96.7721,96.3038,96.3038,5985.0
2015-07-28 10:30:00,106.97,107.41,106.92,107.39,12778.0,96.3398,96.7361,96.2948,96.7181,12778.0
2015-07-28 11:00:00,107.43,107.61,107.39,107.6,19506.0,96.7541,96.9162,96.7181,96.9072,19506.0
2015-07-28 11:30:00,107.6,107.79,107.6,107.73,4626.0,96.9072,97.0783,96.9072,97.0243,4626.0
2015-07-28 12:00:00,107.82,108.03,107.82,108.0,9443.0,97.1054,97.2945,97.1054,97.2675,9443.0
2015-07-28 12:30:00,108.0,108.01,107.93,107.94,3467.0,97.2675,97.2765,97.2044,97.2134,3467.0
2015-07-28 13:00:00,107.89,108.21,107.89,108.15,11657.0,97.1684,97.4566,97.1684,97.4026,11657.0
2015-07-28 13:30:00,108.14,108.24,108.04,108.22,21394.0,97.3936,97.4836,97.3035,97.4656,21394.0
2015-07-28 14:00:00,108.25,108.5,108.24,108.46,28901.0,97.4926,97.7178,97.4836,97.6818,28901.0
2015-07-28 14:30:00,108.42,108.44,108.27,108.44,13330.0,97.6457,97.6637,97.5106,97.6637,13330.0
2015-07-28 15:00:00,108.43,108.44,108.24,108.24,9780.0,97.6547,97.6637,97.4836,97.4836,9780.0
2015-07-28 15:30:00,108.25,108.33,108.23,108.29,15268.0,97.4926,97.5647,97.4746,97.5286,15268.0
2015-07-29 09:30:00,108.28,108.3,107.88,107.94,14884.0,97.5196,97.5377,97.1594,97.2134,14884.0
2015-07-29 10:00:00,107.82,107.96,107.71,107.84,9395.0,97.1054,97.2314,97.0063,97.1234,9395.0
2015-07-29 10:30:00,107.89,108.19,107.88,108.08,44960.0,97.1684,97.4386,97.1594,97.3395,44960.0
2015-07-29 11:00:00,108.08,108.29,107.99,108.15,6388.0,97.3395,97.5286,97.2585,97.4026,6388.0
2015-07-29 11:30:00,108.18,108.49,108.16,108.48,10922.0,97.4296,97.7088,97.4116,97.6998,10922.0
2015-07-29 12:00:00,108.48,108.49,108.36,108.43,4856.0,97.6998,97.7088,97.5917,97.6547,4856.0
2015-07-29 12:30:00,108.45,108.55,108.41,108.52,3383.0,97.6727,97.7628,97.6367,97.7358,3383.0
2015-07-29 13:00:00,108.48,108.56,108.48,108.54,5571.0,97.6998,97.7718,97.6998,97.7538,5571.0
2015-07-29 13:30:00,108.56,108.58,108.46,108.52,5418.0,97.7718,97.7898,97.6818,97.7358,5418.0
2015-07-29 14:00:00,108.58,108.84,108.42,108.61,25336.0,97.7898,98.024,97.6457,97.8168,25336.0
2015-07-29 14:30:00,108.64,109.0,108.63,108.98,21021.0,97.8439,98.1681,97.8349,98.1501,21021.0
2015-07-29 15:00:00,108.94,108.95,108.77,108.88,13370.0,98.1141,98.1231,97.9609,98.06,13370.0
2015-07-29 15:30:00,108.88,108.97,108.73,108.87,19442.0,98.06,98.1411,97.9249,98.051,19442.0
2015-07-30 09:30:00,108.59,108.66,107.95,107.99,17853.0,97.7988,97.8619,97.2224,97.2585,17853.0
2015-07-30 10:00:00,107.91,108.34,107.91,108.32,9849.0,97.1864,97.5737,97.1864,97.5557,9849.0
2015-07-30 10:30:00,108.42,108.42,108.12,108.13,8737.0,97.6457,97.6457,97.3755,97.3845,8737.0
2015-07-30 11:00:00,108.1,108.59,108.05,108.55,7698.0,97.3575,97.7988,97.3125,97.7628,7698.0
2015-07-30 11:30:00,108.59,108.86,108.59,108.81,17402.0,97.7988,98.042,97.7988,97.997,17402.0
2015-07-30 12:00:00,108.88,109.04,108.81,109.01,8040.0,98.06,98.2041,97.997,98.1771,8040.0
2015-07-30 12:30:00,108.98,109.11,108.93,109.11,11321.0,98.1501,98.2672,98.105,98.2672,11321.0
2015-07-30 13:00:00,109.17,109.22,109.03,109.22,9155.0,98.3212,98.3662,98.1951,98.3662,9155.0
2015-07-30 13:30:00,109.25,109.25,109.01,109.03,7186.0,98.3932,98.3932,98.1771,98.1951,7186.0
2015-07-30 14:00:00,109.1,109.15,109.0,109.13,8149.0,98.2582,98.3032,98.1681,98.2852,8149.0
2015-07-30 14:30:00,109.06,109.26,109.05,109.22,12070.0,98.2221,98.4023,98.2131,98.3662,12070.0
2015-07-30 15:00:00,109.23,109.29,109.17,109.24,22789.0,98.3752,98.4293,98.3212,98.3842,22789.0
2015-07-30 15:30:00,109.23,109.28,109.08,109.1,13492.0,98.3752,98.4203,98.2401,98.2582,13492.0
2015-07-31 09:30:00,109.38,109.38,108.82,109.0,14316.0,98.5103,98.5103,98.006,98.1681,14316.0
2015-07-31 10:00:00,108.93,109.04,108.77,108.98,9382.0,98.105,98.2041,97.9609,98.1501,9382.0
2015-07-31 10:30:00,108.92,109.2,108.91,109.2,73706.0,98.096,98.3482,98.087,98.3482,73706.0
2015-07-31 11:00:00,109.11,109.13,108.93,109.0,8316.0,98.2672,98.2852,98.105,98.1681,8316.0
2015-07-31 11:30:00,109.03,109.08,108.97,109.01,17466.0,98.1951,98.2401,98.1411,98.1771,17466.0
2015-07-31 12:00:00,109.01,109.12,108.99,109.08,12980.0,98.1771,98.2762,98.1591,98.2401,12980.0
2015-07-31 12:30:00,109.06,109.06,108.89,108.89,58187.0,98.2221,98.2221,98.069,98.069,58187.0
2015-07-31 13:00:00,108.95,108.97,108.84,108.85,27825.0,98.1231,98.1411,98.024,98.033,27825.0
2015-07-31 13:30:00,108.85,108.85,108.75,108.77,2474.0,98.033,98.033,97.9429,97.9609,2474.0
2015-07-31 14:00:00,108.75,108.83,108.67,108.68,184050.0,97.9429,98.015,97.8709,97.8799,184050.0
2015-07-31 14:30:00,108.69,108.69,108.59,108.63,19562.0,97.8889,97.8889,97.7988,97.8349,19562.0
2015-07-31 15:00:00,108.64,108.68,108.47,108.52,5419.0,97.8439,97.8799,97.6908,97.7358,5419.0
2015-07-31 15:30:00,108.5,108.69,108.5,108.69,27931.0,97.7178,97.8889,97.7178,97.8889,27931.0
2015-08-03 09:30:00,108.56,108.73,108.3,108.72,77858.0,97.7718,97.9249,97.5377,97.9159,77858.0
2015-08-03 10:00:00,108.62,108.65,108.18,108.25,21949.0,97.8259,97.8529,97.4296,97.4926,21949.0
2015-08-03 10:30:00,108.2,108.33,108.12,108.33,5940.0,97.4476,97.5647,97.3755,97.5647,5940.0
2015-08-03 11:00:00,108.35,108.61,108.32,108.55,20039.0,97.5827,97.8168,97.5557,97.7628,20039.0
2015-08-03 11:30:00,108.56,108.6,108.4,108.4,23873.0,97.7718,97.8078,97.6277,97.6277,23873.0
2015-08-03 12:00:00,108.46,108.46,108.2,108.22,11920.0,97.6818,97.6818,97.4476,97.4656,11920.0
2015-08-03 12:30:00,108.16,108.17,107.39,107.48,29696.0,97.4116,97.4206,96.7181,96.7991,29696.0
2015-08-03 13:00:00,107.44,107.54,107.26,107.5,14258.0,96.7631,96.8532,96.601,96.8172,14258.0
2015-08-03 13:30:00,107.52,107.73,107.47,107.62,15008.0,96.8352,97.0243,96.7901,96.9252,15008.0
2015-08-03 14:00:00,107.57,107.63,107.49,107.62,42867.0,96.8802,96.9342,96.8081,96.9252,42867.0
2015-08-03 14:30:00,107.62,107.76,107.56,107.64,14982.0,96.9252,97.0513,96.8712,96.9432,14982.0
2015-08-03 15:00:00,107.65,107.71,107.54,107.61,23741.0,96.9522,97.0063,96.8532,96.9162,23741.0
2015-08-03 15:30:00,107.65,107.96,107.58,107.95,19864.0,96.9522,97.2314,96.8892,97.2224,19864.0
2015-08-04 09:30:00,107.84,107.91,107.34,107.63,11703.0,97.1234,97.1864,96.6731,96.9342,11703.0
2015-08-04 10:00:00,107.59,107.77,107.48,107.68,15014.0,96.8982,97.0603,96.7991,96.9793,15014.0
2015-08-04 10:30:00,107.64,107.7,106.94,107.0,20054.0,96.9432,96.9973,96.3128,96.3668,20054.0
2015-08-04 11:00:00,107.03,107.38,107.01,107.38,21004.0,96.3939,96.7091,96.3758,96.7091,21004.0
2015-08-04 11:30:00,107.37,107.43,107.22,107.35,18725.0,96.7001,96.7541,96.565,96.6821,18725.0
2015-08-04 12:00:00,107.35,107.51,107.25,107.28,38324.0,96.6821,96.8262,96.592,96.619,38324.0
2015-08-04 12:30:00,107.21,107.31,107.2,107.21,4015.0,96.556,96.646,96.547,96.556,4015.0
2015-08-04 13:00:00,107.16,107.44,107.16,107.44,4613.0,96.5109,96.7631,96.5109,96.7631,4613.0
2015-08-04 13:30:00,107.48,107.59,107.16,107.18,5639.0,96.7991,96.8982,96.5109,96.529,5639.0
2015-08-04 14:00:00,107.13,107.22,106.98,107.22,48534.0,96.4839,96.565,96.3488,96.565,48534.0
2015-08-04 14:30:00,107.21,107.54,107.19,107.47,14161.0,96.556,96.8532,96.538,96.7901,14161.0
2015-08-04 15:00:00,107.51,107.59,107.3,107.34,19338.0,96.8262,96.8982,96.637,96.6731,19338.0
2015-08-04 15:30:00,107.34,107.45,107.14,107.3,16129.0,96.6731,96.7721,96.4929,96.637,16129.0
2015-08-05 09:30:00,107.94,108.89,107.73,108.77,22828.0,97.2134,98.069,97.0243,97.9609,22828.0
2015-08-05 10:00:00,108.83,109.0,108.7,109.0,17598.0,98.015,98.1681,97.8979,98.1681,17598.0
2015-08-05 10:30:00,109.03,109.1,108.86,109.02,12886.0,98.1951,98.2582,98.042,98.1861,12886.0
2015-08-05 11:00:00,109.1,109.21,109.0,109.16,46583.0,98.2582,98.3572,98.1681,98.3122,46583.0
2015-08-05 11:30:00,109.22,109.22,108.87,108.89,11875.0,98.3662,98.3662,98.051,98.069,11875.0
2015-08-05 12:00:00,108.8,108.9,108.67,108.72,10580.0,97.988,98.078,97.8709,97.9159,10580.0
2015-08-05 12:30:00,108.61,108.75,108.46,108.75,26277.0,97.8168,97.9429,97.6818,97.9429,26277.0
2015-08-05 13:00:00,108.74,108.74,108.3,108.39,19596.0,97.9339,97.9339,97.5377,97.6187,19596.0
2015-08-05 13:30:00,108.44,108.45,108.24,108.35,2901.0,97.6637,97.6727,97.4836,97.5827,2901.0
2015-08-05 14:00:00,108.3,108.5,108.3,108.49,31132.0,97.5377,97.7178,97.5377,97.7088,31132.0
2015-08-05 14:30:00,108.52,108.71,108.52,108.58,28641.0,97.7358,97.9069,97.7358,97.7898,28641.0
2015-08-05 15:00:00,108.59,108.69,108.53,108.62,6005.0,97.7988,97.8889,97.7448,97.8259,6005.0
2015-08-05 15:30:00,108.5,108.54,108.37,108.39,25101.0,97.7178,97.7538,97.6007,97.6187,25101.0
2015-08-06 09:30:00,108.54,108.89,107.99,108.1,13004.0,97.7538,98.069,97.2585,97.3575,13004.0
2015-08-06 10:00:00,108.06,108.27,107.86,107.88,11825.0,97.3215,97.5106,97.1414,97.1594,11825.0
2015-08-06 10:30:00,107.87,108.05,107.78,107.84,8188.0,97.1504,97.3125,97.0693,97.1234,8188.0
2015-08-06 11:00:00,107.8,107.84,107.39,107.39,15622.0,97.0873,97.1234,96.7181,96.7181,15622.0
2015-08-06 11:30:00,107.38,107.39,107.14,107.15,20556.0,96.7091,96.7181,96.4929,96.5019,20556.0
2015-08-06 12:00:00,107.16,107.19,106.97,107.11,41243.0,96.5109,96.538,96.3398,96.4659,41243.0
2015-08-06 12:30:00,107.11,107.13,106.92,107.08,9781.0,96.4659,96.4839,96.2948,96.4389,9781.0
2015-08-06 13:00:00,107.09,107.26,107.0,107.22,14502.0,96.4479,96.601,96.3668,96.565,14502.0
2015-08-06 13:30:00,107.27,107.29,107.03,107.05,7924.0,96.61,96.628,96.3939,96.4119,7924.0
2015-08-06 14:00:00,107.03,107.4,107.03,107.4,25898.0,96.3939,96.7271,96.3939,96.7271,25898.0
2015-08-06 14:30:00,107.41,107.41,107.15,107.18,17925.0,96.7361,96.7361,96.5019,96.529,17925.0
2015-08-06 15:00:00,107.21,107.23,107.07,107.11,32445.0,96.556,96.574,96.4299,96.4659,32445.0
2015-08-06 15:30:00,107.04,107.34,107.02,107.28,22419.0,96.4029,96.6731,96.3849,96.619,22419.0
2015-08-07 09:30:00,107.19,107.34,106.79,107.29,17836.0,96.538,96.6731,96.1777,96.628,17836.0
2015-08-07 10:00:00,107.27,107.45,106.97,106.97,6481.0,96.61,96.7721,96.3398,96.3398,6481.0
2015-08-07 10:30:00,106.95,107.25,106.93,106.93,5841.0,96.3218,96.592,96.3038,96.3038,5841.0
2015-08-07 11:00:00,107.02,107.02,106.66,106.71,11574.0,96.3849,96.3849,96.0606,96.1057,11574.0
2015-08-07 11:30:00,106.75,106.83,106.65,106.82,17499.0,96.1417,96.2137,96.0516,96.2047,17499.0
2015-08-07 12:00:00,106.85,106.94,106.78,106.85,8528.0,96.2317,96.3128,96.1687,96.2317,8528.0
2015-08-07 12:30:00,106.77,106.84,106.62,106.71,6138.0,96.1597,96.2227,96.0246,96.1057,6138.0
2015-08-07 13:00:00,106.72,106.72,106.59,106.59,7006.0,96.1147,96.1147,95.9976,95.9976,7006.0
2015-08-07 13:30:00,106.69,106.88,106.69,106.72,8037.0,96.0876,96.2588,96.0876,96.1147,8037.0
2015-08-07 14:00:00,106.7,106.82,106.66,106.77,14120.0,96.0967,96.2047,96.0606,96.1597,14120.0
2015-08-07 14:30:00,106.78,107.0,106.77,107.0,19932.0,96.1687,96.3668,96.1597,96.3668,19932.0
2015-08-07 15:00:00,106.96,107.29,106.88,107.25,9771.0,96.3308,96.628,96.2588,96.592,9771.0
2015-08-07 15:30:00,107.24,107.33,107.15,107.31,12705.0,96.583,96.664,96.5019,96.646,12705.0
2015-08-10 09:30:00,108.23,108.62,108.23,108.42,67860.0,97.4746,97.8259,97.4746,97.6457,67860.0
2015-08-10 10:00:00,108.45,108.67,108.41,108.51,20734.0,97.6727,97.8709,97.6367,97.7268,20734.0
2015-08-10 10:30:00,108.52,108.57,108.34,108.48,12973.0,97.7358,97.7808,97.5737,97.6998,12973.0
2015-08-10 11:00:00,108.52,108.71,108.5,108.62,14343.0,97.7358,97.9069,97.7178,97.8259,14343.0
2015-08-10 11:30:00,108.68,108.9,108.61,108.84,17236.0,97.8799,98.078,97.8168,98.024,17236.0
2015-08-10 12:00:00,108.82,108.94,108.82,108.9,3822.0,98.006,98.1141,98.006,98.078,3822.0
2015-08-10 12:30:00,108.92,109.02,108.9,108.93,8253.0,98.096,98.1861,98.078,98.105,8253.0
2015-08-10 13:00:00,108.98,109.02,108.96,108.97,4953.0,98.1501,98.1861,98.1321,98.1411,4953.0
2015-08-10 13:30:00,108.96,109.05,108.95,109.03,8399.0,98.1321,98.2131,98.1231,98.1951,8399.0
2015-08-10 14:00:00,109.05,109.18,109.0,109.09,8199.0,98.2131,98.3302,98.1681,98.2491,8199.0
2015-08-10 14:30:00,109.09,109.12,108.96,109.03,11919.0,98.2491,98.2762,98.1321,98.1951,11919.0
2015-08-10 15:00:00,109.01,109.09,109.0,109.01,39407.0,98.1771,98.2491,98.1681,98.1771,39407.0
2015-08-10 15:30:00,108.99,109.03,108.9,108.97,11430.0,98.1591,98.1951,98.078,98.1411,11430.0
2015-08-11 09:30:00,108.65,108.71,108.11,108.36,22463.0,97.8529,97.9069,97.3665,97.5917,22463.0
2015-08-11 10:00:00,108.42,108.47,108.22,108.36,6617.0,97.6457,97.6908,97.4656,97.5917,6617.0
2015-08-11 10:30:00,108.36,108.4,108.12,108.12,9368.0,97.5917,97.6277,97.3755,97.3755,9368.0
2015-08-11 11:00:00,108.12,108.12,107.65,107.65,10819.0,97.3755,97.3755,96.9522,96.9522,10819.0
2015-08-11 11:30:00,107.7,107.71,107.39,107.45,4912.0,96.9973,97.0063,96.7181,96.7721,4912.0
2015-08-11 12:00:00,107.43,107.59,107.42,107.48,15973.0,96.7541,96.8982,96.7451,96.7991,15973.0
2015-08-11 12:30:00,107.56,107.65,107.3,107.3,8247.0,96.8712,96.9522,96.637,96.637,8247.0
2015-08-11 13:00:00,107.25,107.25,106.97,107.13,24933.0,96.592,96.592,96.3398,96.4839,24933.0
2015-08-11 13:30:00,107.12,107.25,106.96,106.97,9126.0,96.4749,96.592,96.3308,96.3398,9126.0
2015-08-11 14:00:00,106.95,107.1,106.84,107.1,5546.0,96.3218,96.4569,96.2227,96.4569,5546.0
2015-08-11 14:30:00,107.04,107.19,106.91,107.14,21279.0,96.4029,96.538,96.2858,96.4929,21279.0
2015-08-11 15:00:00,107.18,107.31,107.12,107.25,13747.0,96.529,96.646,96.4749,96.592,13747.0
2015-08-11 15:30:00,107.18,107.34,107.14,107.23,19557.0,96.529,96.6731,96.4929,96.574,19557.0
2015-08-12 09:30:00,106.58,106.58,105.7,106.02,84589.0,95.9886,95.9886,95.196,95.4842,84589.0
2015-08-12 10:00:00,105.84,106.01,105.39,105.62,10843.0,95.3221,95.4752,94.9168,95.124,10843.0
2015-08-12 10:30:00,105.75,105.9,105.51,105.62,36945.0,95.2411,95.3762,95.0249,95.124,36945.0
2015-08-12 11:00:00,105.87,106.26,105.76,106.26,16596.0,95.3491,95.7004,95.2501,95.7004,16596.0
2015-08-12 11:30:00,106.2,106.24,105.77,105.8,20773.0,95.6463,95.6824,95.2591,95.2861,20773.0
2015-08-12 12:00:00,105.71,106.17,105.71,106.16,14734.0,95.205,95.6193,95.205,95.6103,14734.0
2015-08-12 12:30:00,106.23,106.65,106.22,106.49,21986.0,95.6734,96.0516,95.6644,95.9075,21986.0
2015-08-12 13:00:00,106.58,107.04,106.55,106.88,20052.0,95.9886,96.4029,95.9616,96.2588,20052.0
2015-08-12 13:30:00,106.89,107.36,106.76,107.35,9517.0,96.2678,96.6911,96.1507,96.6821,9517.0
2015-08-12 14:00:00,107.29,107.41,107.05,107.09,27786.0,96.628,96.7361,96.4119,96.4479,27786.0
2015-08-12 14:30:00,107.11,107.67,107.06,107.67,8029.0,96.4659,96.9703,96.4209,96.9703,8029.0
2015-08-12 15:00:00,107.63,107.83,107.53,107.81,11268.0,96.9342,97.1144,96.8442,97.0963,11268.0
2015-08-12 15:30:00,107.86,107.91,107.64,107.67,35888.0,97.1414,97.1864,96.9432,96.9703,35888.0
2015-08-13 09:30:00,107.94,108.1,107.39,107.4,18289.0,97.2134,97.3575,96.7181,96.7271,18289.0
2015-08-13 10:00:00,107.39,107.55,107.25,107.51,5229.0,96.7181,96.8622,96.592,96.8262,5229.0
2015-08-13 10:30:00,107.35,107.83,107.35,107.65,10477.0,96.6821,97.1144,96.6821,96.9522,10477.0
2015-08-13 11:00:00,107.66,107.68,107.47,107.47,12029.0,96.9613,96.9793,96.7901,96.7901,12029.0
2015-08-13 11:30:00,107.58,107.75,107.57,107.67,7178.0,96.8892,97.0423,96.8802,96.9703,7178.0
2015-08-13 12:00:00,107.75,107.97,107.72,107.94,12893.0,97.0423,97.2404,97.0153,97.2134,12893.0
2015-08-13 12:30:00,107.98,108.04,107.84,108.0,6879.0,97.2495,97.3035,97.1234,97.2675,6879.0
2015-08-13 13:00:00,107.97,108.15,107.97,108.14,4759.0,97.2404,97.4026,97.2404,97.3936,4759.0
2015-08-13 13:30:00,108.12,108.13,107.89,107.91,5766.0,97.3755,97.3845,97.1684,97.1864,5766.0
2015-08-13 14:00:00,107.91,108.11,107.86,108.11,20614.0,97.1864,97.3665,97.1414,97.3665,20614.0
2015-08-13 14:30:00,108.14,108.15,108.07,108.13,7046.0,97.3936,97.4026,97.3305,97.3845,7046.0
2015-08-13 15:00:00,108.12,108.16,107.67,107.72,18077.0,97.3755,97.4116,96.9703,97.0153,18077.0
2015-08-13 15:30:00,107.62,107.62,107.39,107.41,21336.0,96.9252,96.9252,96.7181,96.7361,21336.0
2015-08-14 09:30:00,107.08,107.69,107.08,107.67,13574.0,96.4389,96.9883,96.4389,96.9703,13574.0
2015-08-14 10:00:00,107.62,107.7,107.45,107.47,7051.0,96.9252,96.9973,96.7721,96.7901,7051.0
2015-08-14 10:30:00,107.5,107.72,107.37,107.52,20551.0,96.8172,97.0153,96.7001,96.8352,20551.0
2015-08-14 11:00:00,107.45,107.55,107.25,107.44,10397.0,96.7721,96.8622,96.592,96.7631,10397.0
2015-08-14 11:30:00,107.4,107.66,107.39,107.59,6612.0,96.7271,96.9613,96.7181,96.8982,6612.0
2015-08-14 12:00:00,107.63,107.65,107.52,107.6,15145.0,96.9342,96.9522,96.8352,96.9072,15145.0
2015-08-14 12:30:00,107.59,107.63,107.41,107.45,5421.0,96.8982,96.9342,96.7361,96.7721,5421.0
2015-08-14 13:00:00,107.43,107.77,107.43,107.77,15030.0,96.7541,97.0603,96.7541,97.0603,15030.0
2015-08-14 13:30:00,107.82,107.85,107.66,107.69,3625.0,97.1054,97.1324,96.9613,96.9883,3625.0
2015-08-14 14:00:00,107.71,107.87,107.71,107.87,5933.0,97.0063,97.1504,97.0063,97.1504,5933.0
2015-08-14 14:30:00,107.8,107.89,107.79,107.84,9119.0,97.0873,97.1684,97.0783,97.1234,9119.0
2015-08-14 15:00:00,107.87,108.1,107.85,108.07,7853.0,97.1504,97.3575,97.1324,97.3305,7853.0
2015-08-14 15:30:00,108.1,108.13,107.97,107.98,22914.0,97.3575,97.3845,97.2404,97.2495,22914.0
2015-08-17 09:30:00,107.68,107.68,107.2,107.38,13838.0,96.9793,96.9793,96.547,96.7091,13838.0
2015-08-17 10:00:00,107.36,108.09,107.33,107.9,10172.0,96.6911,97.3485,96.664,97.1774,10172.0
2015-08-17 10:30:00,107.9,108.15,107.74,108.12,10753.0,97.1774,97.4026,97.0333,97.3755,10753.0
2015-08-17 11:00:00,108.19,108.39,108.15,108.16,11840.0,97.4386,97.6187,97.4026,97.4116,11840.0
2015-08-17 11:30:00,108.15,108.33,108.15,108.24,14864.0,97.4026,97.5647,97.4026,97.4836,14864.0
2015-08-17 12:00:00,108.24,108.34,108.2,108.28,8107.0,97.4836,97.5737,97.4476,97.5196,8107.0
2015-08-17 12:30:00,108.25,108.48,108.19,108.48,7609.0,97.4926,97.6998,97.4386,97.6998,7609.0
2015-08-17 13:00:00,108.49,108.66,108.48,108.66,21296.0,97.7088,97.8619,97.6998,97.8619,21296.0
2015-08-17 13:30:00,108.63,108.65,108.53,108.56,5025.0,97.8349,97.8529,97.7448,97.7718,5025.0
2015-08-17 14:00:00,108.54,108.64,108.44,108.51,17635.0,97.7538,97.8439,97.6637,97.7268,17635.0
2015-08-17 14:30:00,108.49,108.59,108.49,108.59,8595.0,97.7088,97.7988,97.7088,97.7988,8595.0
2015-08-17 15:00:00,108.59,108.64,108.5,108.59,6884.0,97.7988,97.8439,97.7178,97.7988,6884.0
2015-08-17 15:30:00,108.56,108.71,108.55,108.69,16287.0,97.7718,97.9069,97.7628,97.8889,16287.0
2015-08-18 09:30:00,108.33,108.47,108.1,108.24,22597.0,97.5647,97.6908,97.3575,97.4836,22597.0
2015-08-18 10:00:00,108.17,108.48,108.14,108.27,3883.0,97.4206,97.6998,97.3936,97.5106,3883.0
2015-08-18 10:30:00,108.38,108.4,108.19,108.4,9858.0,97.6097,97.6277,97.4386,97.6277,9858.0
2015-08-18 11:00:00,108.38,108.47,108.25,108.32,15183.0,97.6097,97.6908,97.4926,97.5557,15183.0
2015-08-18 11:30:00,108.28,108.31,108.16,108.31,14279.0,97.5196,97.5467,97.4116,97.5467,14279.0
2015-08-18 12:00:00,108.34,108.43,108.29,108.4,11425.0,97.5737,97.6547,97.5286,97.6277,11425.0
2015-08-18 12:30:00,108.37,108.38,108.27,108.27,18999.0,97.6007,97.6097,97.5106,97.5106,18999.0
2015-08-18 13:00:00,108.22,108.22,108.1,108.17,20516.0,97.4656,97.4656,97.3575,97.4206,20516.0
2015-08-18 13:30:00,108.19,108.2,107.95,108.06,13696.0,97.4386,97.4476,97.2224,97.3215,13696.0
2015-08-18 14:00:00,108.05,108.21,108.01,108.2,13468.0,97.3125,97.4566,97.2765,97.4476,13468.0
2015-08-18 14:30:00,108.21,108.23,107.98,107.98,55139.0,97.4566,97.4746,97.2495,97.2495,55139.0
2015-08-18 15:00:00,107.99,108.06,107.91,107.96,7470.0,97.2585,97.3215,97.1864,97.2314,7470.0
2015-08-18 15:30:00,107.95,108.04,107.86,108.03,8604.0,97.2224,97.3035,97.1414,97.2945,8604.0
2015-08-19 09:30:00,107.57,108.09,107.11,107.17,7357.0,96.8802,97.3485,96.4659,96.5199,7357.0
2015-08-19 10:00:00,107.25,107.53,107.25,107.5,18284.0,96.592,96.8442,96.592,96.8172,18284.0
2015-08-19 10:30:00,107.42,107.48,106.97,106.97,9984.0,96.7451,96.7991,96.3398,96.3398,9984.0
2015-08-19 11:00:00,107.04,107.16,106.72,106.76,5696.0,96.4029,96.5109,96.1147,96.1507,5696.0
2015-08-19 11:30:00,106.76,106.88,106.63,106.79,12017.0,96.1507,96.2588,96.0336,96.1777,12017.0
2015-08-19 12:00:00,106.79,106.86,106.71,106.85,9516.0,96.1777,96.2408,96.1057,96.2317,9516.0
2015-08-19 12:30:00,106.9,107.11,106.9,106.98,10714.0,96.2768,96.4659,96.2768,96.3488,10714.0
2015-08-19 13:00:00,107.03,107.27,106.97,107.06,7066.0,96.3939,96.61,96.3398,96.4209,7066.0
2015-08-19 13:30:00,107.03,107.44,107.01,107.28,24049.0,96.3939,96.7631,96.3758,96.619,24049.0
2015-08-19 14:00:00,107.21,108.09,107.21,107.85,75495.0,96.556,97.3485,96.556,97.1324,75495.0
2015-08-19 14:30:00,107.87,107.88,107.15,107.21,20591.0,97.1504,97.1594,96.5019,96.556,20591.0
2015-08-19 15:00:00,107.08,107.35,107.02,107.28,39137.0,96.4389,96.6821,96.3849,96.619,39137.0
2015-08-19 15:30:00,107.31,107.45,107.16,107.16,30041.0,96.646,96.7721,96.5109,96.5109,30041.0
2015-08-20 09:30:00,106.16,106.47,105.93,105.94,73673.0,95.6103,95.8895,95.4032,95.4122,73673.0
2015-08-20 10:00:00,105.99,106.0,105.01,105.19,56115.0,95.4572,95.4662,94.5746,94.7367,56115.0
2015-08-20 10:30:00,105.14,105.75,105.13,105.55,17655.0,94.6917,95.2411,94.6827,95.0609,17655.0
2015-08-20 11:00:00,105.55,105.66,105.13,105.39,17881.0,95.0609,95.16,94.6827,94.9168,17881.0
2015-08-20 11:30:00,105.4,105.4,105.13,105.38,15166.0,94.9258,94.9258,94.6827,94.9078,15166.0
2015-08-20 12:00:00,105.41,105.41,105.06,105.12,8169.0,94.9348,94.9348,94.6196,94.6737,8169.0
2015-08-20 12:30:00,105.1,105.23,104.69,104.76,25729.0,94.6557,94.7727,94.2864,94.3494,25729.0
2015-08-20 13:00:00,104.73,105.17,104.71,105.12,14032.0,94.3224,94.7187,94.3044,94.6737,14032.0
2015-08-20 13:30:00,105.15,105.2,104.86,105.17,11252.0,94.7007,94.7457,94.4395,94.7187,11252.0
2015-08-20 14:00:00,105.14,105.17,104.84,104.88,27169.0,94.6917,94.7187,94.4215,94.4575,27169.0
2015-08-20 14:30:00,104.89,104.89,104.62,104.66,38461.0,94.4665,94.4665,94.2234,94.2594,38461.0
2015-08-20 15:00:00,104.66,104.95,104.63,104.92,22204.0,94.2594,94.5206,94.2324,94.4935,22204.0
2015-08-20 15:30:00,104.98,105.05,104.43,104.51,27361.0,94.5476,94.6106,94.0522,94.1243,27361.0
2015-08-21 09:30:00,102.61,103.79,102.51,103.79,130627.0,92.4131,93.4758,92.323,93.4758,130627.0
2015-08-21 10:00:00,103.78,104.04,103.32,103.4,18218.0,93.4668,93.701,93.0525,93.1246,18218.0
2015-08-21 10:30:00,103.36,103.36,102.52,102.75,47810.0,93.0886,93.0886,92.332,92.5392,47810.0
2015-08-21 11:00:00,102.74,102.74,102.04,102.41,34183.0,92.5302,92.5302,91.8997,92.233,34183.0
2015-08-21 11:30:00,102.41,102.52,101.91,102.51,59776.0,92.233,92.332,91.7827,92.323,59776.0
2015-08-21 12:00:00,102.41,102.82,102.19,102.26,31778.0,92.233,92.6022,92.0348,92.0979,31778.0
2015-08-21 12:30:00,102.22,102.42,101.83,101.84,11448.0,92.0619,92.242,91.7106,91.7196,11448.0
2015-08-21 13:00:00,101.89,102.28,101.69,102.26,22864.0,91.7646,92.1159,91.5845,92.0979,22864.0
2015-08-21 13:30:00,102.27,102.37,101.95,102.36,25117.0,92.1069,92.1969,91.8187,92.1879,25117.0
2015-08-21 14:00:00,102.44,102.56,102.04,102.17,39841.0,92.26,92.3681,91.8997,92.0168,39841.0
2015-08-21 14:30:00,102.16,102.27,101.26,101.49,49686.0,92.0078,92.1069,91.1973,91.4044,49686.0
2015-08-21 15:00:00,101.42,101.55,100.53,100.86,71943.0,91.3414,91.4584,90.5398,90.837,71943.0
2015-08-21 15:30:00,100.8,101.1,100.45,100.45,86084.0,90.783,91.0532,90.4677,90.4677,86084.0
2015-08-24 09:30:00,99.46,99.46,78.72,96.12,244689.0,89.5761,89.5761,70.8972,86.568,244689.0
2015-08-24 10:00:00,96.23,98.44,94.9,97.87,261388.0,86.6671,88.6575,85.4693,88.1441,261388.0
2015-08-24 10:30:00,97.75,98.65,97.12,98.28,92043.0,88.0361,88.8466,87.4687,88.5134,92043.0
2015-08-24 11:00:00,98.37,98.48,97.56,97.88,60530.0,88.5944,88.6935,87.8649,88.1531,60530.0
2015-08-24 11:30:00,97.71,100.03,97.66,99.94,64112.0,88.0,90.0895,87.955,90.0084,64112.0
2015-08-24 12:00:00,99.84,100.5,99.41,100.26,37193.0,89.9184,90.5128,89.5311,90.2966,37193.0
2015-08-24 12:30:00,100.11,100.4,99.55,100.01,27049.0,90.1615,90.4227,89.6572,90.0715,27049.0
2015-08-24 13:00:00,100.2,100.52,99.42,99.55,40046.0,90.2426,90.5308,89.5401,89.6572,40046.0
2015-08-24 13:30:00,99.42,99.48,98.47,98.51,41654.0,89.5401,89.5941,88.6845,88.7205,41654.0
2015-08-24 14:00:00,98.43,98.57,97.71,98.05,36805.0,88.6485,88.7746,88.0,88.3062,36805.0
2015-08-24 14:30:00,98.06,98.52,96.59,96.62,61940.0,88.3153,88.7295,86.9913,87.0184,61940.0
2015-08-24 15:00:00,96.58,97.45,95.95,96.26,111989.0,86.9823,87.7659,86.4149,86.6941,111989.0
2015-08-24 15:30:00,96.32,98.84,96.09,96.92,67183.0,86.7482,89.0177,86.541,87.2885,67183.0
2015-08-25 09:30:00,97.88,101.2,97.88,99.45,94709.0,88.1531,91.1432,88.1531,89.5671,94709.0
2015-08-25 10:00:00,99.31,99.84,99.14,99.26,44572.0,89.441,89.9184,89.2879,89.396,44572.0
2015-08-25 10:30:00,99.26,99.42,98.96,99.36,46284.0,89.396,89.5401,89.1258,89.4861,46284.0
2015-08-25 11:00:00,99.42,100.29,99.42,100.0,48703.0,89.5401,90.3236,89.5401,90.0625,48703.0
2015-08-25 11:30:00,99.95,100.1,99.78,99.81,33212.0,90.0174,90.1525,89.8643,89.8913,33212.0
2015-08-25 12:00:00,99.84,99.97,99.65,99.85,938859.0,89.9184,90.0354,89.7472,89.9274,938859.0
2015-08-25 12:30:00,99.89,100.01,99.68,99.68,54515.0,89.9634,90.0715,89.7743,89.7743,54515.0
2015-08-25 13:00:00,99.62,99.63,98.43,98.43,273905.0,89.7202,89.7292,88.6485,88.6485,273905.0
2015-08-25 13:30:00,98.45,98.96,98.31,98.81,22135.0,88.6665,89.1258,88.5404,88.9907,22135.0
2015-08-25 14:00:00,98.75,98.89,98.34,98.69,18311.0,88.9367,89.0628,88.5674,88.8826,18311.0
2015-08-25 14:30:00,98.72,99.08,98.45,98.98,55575.0,88.9097,89.2339,88.6665,89.1438,55575.0
2015-08-25 15:00:00,99.08,99.12,97.74,97.86,87961.0,89.2339,89.2699,88.0271,88.1351,87961.0
2015-08-25 15:30:00,97.76,97.94,95.75,95.8,148914.0,88.0451,88.2072,86.2348,86.2798,148914.0
2015-08-26 09:30:00,96.71,99.05,96.71,98.11,54160.0,87.0994,89.2069,87.0994,88.3603,54160.0
2015-08-26 10:00:00,98.19,98.53,97.4,98.06,41085.0,88.4323,88.7385,87.7208,88.3153,41085.0
2015-08-26 10:30:00,98.13,98.38,97.75,97.82,24758.0,88.3783,88.6035,88.0361,88.0991,24758.0
2015-08-26 11:00:00,97.82,97.96,97.55,97.74,55324.0,88.0991,88.2252,87.8559,88.0271,55324.0
2015-08-26 11:30:00,97.81,97.81,97.0,97.55,19089.0,88.0901,88.0901,87.3606,87.8559,19089.0
2015-08-26 12:00:00,97.43,97.69,97.17,97.22,25970.0,87.7479,87.982,87.5137,87.5587,25970.0
2015-08-26 12:30:00,97.15,97.48,96.8,97.47,18104.0,87.4957,87.7929,87.1805,87.7839,18104.0
2015-08-26 13:00:00,97.52,98.16,97.38,98.16,34404.0,87.8289,88.4053,87.7028,88.4053,34404.0
2015-08-26 13:30:00,98.11,98.61,97.97,98.52,26965.0,88.3603,88.8106,88.2342,88.7295,26965.0
2015-08-26 14:00:00,98.59,98.59,97.88,98.2,71097.0,88.7926,88.7926,88.1531,88.4413,71097.0
2015-08-26 14:30:00,98.17,99.22,98.12,98.92,33766.0,88.4143,89.36,88.3693,89.0898,33766.0
2015-08-26 15:00:00,98.97,100.12,98.84,99.75,76901.0,89.1348,90.1705,89.0177,89.8373,76901.0
2015-08-26 15:30:00,99.79,100.74,99.79,100.55,75384.0,89.8733,90.7289,89.8733,90.5578,75384.0
2015-08-27 09:30:00,101.56,102.47,101.56,101.79,132331.0,91.4674,92.287,91.4674,91.6746,132331.0
2015-08-27 10:00:00,101.79,102.09,101.51,101.8,16635.0,91.6746,91.9448,91.4224,91.6836,16635.0
2015-08-27 10:30:00,101.78,102.25,101.59,102.24,22000.0,91.6656,92.0889,91.4945,92.0799,22000.0
2015-08-27 11:00:00,102.22,102.56,102.18,102.22,24193.0,92.0619,92.3681,92.0258,92.0619,24193.0
2015-08-27 11:30:00,102.23,102.3,101.87,102.26,29378.0,92.0709,92.1339,91.7466,92.0979,29378.0
2015-08-27 12:00:00,102.27,102.69,102.27,102.69,36470.0,92.1069,92.4851,92.1069,92.4851,36470.0
2015-08-27 12:30:00,102.68,102.87,102.52,102.78,25793.0,92.4761,92.6473,92.332,92.5662,25793.0
2015-08-27 13:00:00,102.82,102.96,102.67,102.67,27735.0,92.6022,92.7283,92.4671,92.4671,27735.0
2015-08-27 13:30:00,102.67,102.79,102.45,102.68,22142.0,92.4671,92.5752,92.269,92.4761,22142.0
2015-08-27 14:00:00,102.72,102.75,101.81,101.82,26307.0,92.5122,92.5392,91.6926,91.7016,26307.0
2015-08-27 14:30:00,101.84,102.25,101.26,101.26,37588.0,91.7196,92.0889,91.1973,91.1973,37588.0
2015-08-27 15:00:00,101.38,101.93,100.72,101.92,41797.0,91.3053,91.8007,90.7109,91.7917,41797.0
2015-08-27 15:30:00,101.95,102.91,101.71,102.87,59938.0,91.8187,92.6833,91.6025,92.6473,59938.0
2015-08-28 09:30:00,102.53,103.0,102.5,102.85,21936.0,92.341,92.7643,92.314,92.6292,21936.0
2015-08-28 10:00:00,102.76,102.84,102.37,102.84,14774.0,92.5482,92.6202,92.1969,92.6202,14774.0
2015-08-28 10:30:00,102.76,102.86,102.44,102.7,13112.0,92.5482,92.6383,92.26,92.4942,13112.0
2015-08-28 11:00:00,102.72,103.31,102.67,103.28,8513.0,92.5122,93.0435,92.4671,93.0165,8513.0
2015-08-28 11:30:00,103.24,103.3,102.55,102.68,8913.0,92.9805,93.0345,92.3591,92.4761,8913.0
2015-08-28 12:00:00,102.7,103.05,102.65,103.02,16794.0,92.4942,92.8094,92.4491,92.7824,16794.0
2015-08-28 12:30:00,102.99,103.16,102.99,103.08,9431.0,92.7553,92.9084,92.7553,92.8364,9431.0
2015-08-28 13:00:00,103.08,103.15,102.75,102.75,39252.0,92.8364,92.8994,92.5392,92.5392,39252.0
2015-08-28 13:30:00,102.78,102.87,102.52,102.72,10161.0,92.5662,92.6473,92.332,92.5122,10161.0
2015-08-28 14:00:00,102.78,103.08,102.76,102.83,26819.0,92.5662,92.8364,92.5482,92.6112,26819.0
2015-08-28 14:30:00,102.89,103.09,102.68,103.04,17626.0,92.6653,92.8454,92.4761,92.8004,17626.0
2015-08-28 15:00:00,103.05,103.06,102.71,102.87,18538.0,92.8094,92.8184,92.5032,92.6473,18538.0
2015-08-28 15:30:00,102.8,103.25,102.56,103.2,26022.0,92.5842,92.9895,92.3681,92.9445,26022.0
2015-08-31 09:30:00,102.79,102.91,102.39,102.51,16241.0,92.5752,92.6833,92.215,92.323,16241.0
2015-08-31 10:00:00,102.39,102.69,102.18,102.69,18905.0,92.215,92.4851,92.0258,92.4851,18905.0
2015-08-31 10:30:00,102.68,102.95,102.63,102.8,5726.0,92.4761,92.7193,92.4311,92.5842,5726.0
2015-08-31 11:00:00,102.6,103.02,102.42,102.91,9558.0,92.4041,92.7824,92.242,92.6833,9558.0
2015-08-31 11:30:00,102.93,103.35,102.78,103.12,25474.0,92.7013,93.0796,92.5662,92.8724,25474.0
2015-08-31 12:00:00,103.21,103.46,103.1,103.46,73106.0,92.9535,93.1786,92.8544,93.1786,73106.0
2015-08-31 12:30:00,103.48,103.48,103.29,103.3,2984.0,93.1966,93.1966,93.0255,93.0345,2984.0
2015-08-31 13:00:00,103.29,103.37,102.94,103.04,9755.0,93.0255,93.0976,92.7103,92.8004,9755.0
2015-08-31 13:30:00,103.06,103.07,102.73,102.79,10462.0,92.8184,92.8274,92.5212,92.5752,10462.0
2015-08-31 14:00:00,102.85,102.92,102.35,102.54,14752.0,92.6292,92.6923,92.1789,92.3501,14752.0
2015-08-31 14:30:00,102.45,102.65,102.06,102.15,35566.0,92.269,92.4491,91.9178,91.9988,35566.0
2015-08-31 15:00:00,102.18,102.51,102.15,102.23,19716.0,92.0258,92.323,91.9988,92.0709,19716.0
2015-08-31 15:30:00,102.24,102.63,102.24,102.35,12286.0,92.0799,92.4311,92.0799,92.1789,12286.0
2015-09-01 09:30:00,101.32,101.32,99.93,100.6,48637.0,91.2513,91.2513,89.9994,90.6028,48637.0
2015-09-01 10:00:00,100.35,100.64,100.13,100.57,31195.0,90.3777,90.6389,90.1795,90.5758,31195.0
2015-09-01 10:30:00,100.69,101.02,100.36,100.57,44048.0,90.6839,90.9811,90.3867,90.5758,44048.0
2015-09-01 11:00:00,100.6,101.0,100.38,100.66,49528.0,90.6028,90.9631,90.4047,90.6569,49528.0
2015-09-01 11:30:00,100.7,100.82,100.49,100.55,30261.0,90.6929,90.801,90.5038,90.5578,30261.0
2015-09-01 12:00:00,100.66,100.69,100.13,100.14,9543.0,90.6569,90.6839,90.1795,90.1886,9543.0
2015-09-01 12:30:00,100.04,100.18,99.66,99.66,12753.0,90.0985,90.2246,89.7563,89.7563,12753.0
2015-09-01 13:00:00,99.73,100.06,99.55,99.96,29165.0,89.8193,90.1165,89.6572,90.0264,29165.0
2015-09-01 13:30:00,99.9,100.13,99.82,100.03,17086.0,89.9724,90.1795,89.9004,90.0895,17086.0
2015-09-01 14:00:00,100.05,100.05,99.35,99.58,21808.0,90.1075,90.1075,89.4771,89.6842,21808.0
2015-09-01 14:30:00,99.51,99.97,99.51,99.51,59558.0,89.6212,90.0354,89.6212,89.6212,59558.0
2015-09-01 15:00:00,99.57,99.59,99.1,99.11,25374.0,89.6752,89.6932,89.2519,89.2609,25374.0
2015-09-01 15:30:00,99.22,99.42,98.51,99.15,83405.0,89.36,89.5401,88.7205,89.2969,83405.0
2015-09-02 09:30:00,100.07,101.0,99.86,100.05,24066.0,90.1255,90.9631,89.9364,90.1075,24066.0
2015-09-02 10:00:00,100.07,100.35,99.74,99.75,33931.0,90.1255,90.3777,89.8283,89.8373,33931.0
2015-09-02 10:30:00,99.65,99.82,99.47,99.82,18201.0,89.7472,89.9004,89.5851,89.9004,18201.0
2015-09-02 11:00:00,99.89,100.24,99.74,100.14,75805.0,89.9634,90.2786,89.8283,90.1886,75805.0
2015-09-02 11:30:00,100.17,100.17,99.69,99.8,18066.0,90.2156,90.2156,89.7833,89.8823,18066.0
2015-09-02 12:00:00,99.8,99.87,99.6,99.84,10175.0,89.8823,89.9454,89.7022,89.9184,10175.0
2015-09-02 12:30:00,99.86,100.46,99.85,100.46,7759.0,89.9364,90.4768,89.9274,90.4768,7759.0
2015-09-02 13:00:00,100.38,100.72,100.34,100.71,14153.0,90.4047,90.7109,90.3687,90.7019,14153.0
2015-09-02 13:30:00,100.73,100.74,100.4,100.47,9628.0,90.7199,90.7289,90.4227,90.4858,9628.0
2015-09-02 14:00:00,100.58,100.87,100.32,100.68,24068.0,90.5848,90.846,90.3507,90.6749,24068.0
2015-09-02 14:30:00,100.67,100.67,100.13,100.54,72389.0,90.6659,90.6659,90.1795,90.5488,72389.0
2015-09-02 15:00:00,100.52,100.7,100.27,100.63,11606.0,90.5308,90.6929,90.3056,90.6299,11606.0
2015-09-02 15:30:00,100.58,101.4,100.58,101.4,47315.0,90.5848,91.3233,90.5848,91.3233,47315.0
2015-09-03 09:30:00,101.81,102.32,101.64,101.95,26216.0,91.6926,92.1519,91.5395,91.8187,26216.0
2015-09-03 10:00:00,101.89,102.46,101.83,102.43,10291.0,91.7646,92.278,91.7106,92.251,10291.0
2015-09-03 10:30:00,102.36,102.65,102.33,102.59,9367.0,92.1879,92.4491,92.1609,92.3951,9367.0
2015-09-03 11:00:00,102.52,102.74,102.36,102.38,29090.0,92.332,92.5302,92.1879,92.206,29090.0
2015-09-03 11:30:00,102.39,102.4,102.2,102.25,11600.0,92.215,92.224,92.0438,92.0889,11600.0
2015-09-03 12:00:00,102.31,102.44,102.25,102.4,4146.0,92.1429,92.26,92.0889,92.224,4146.0
2015-09-03 12:30:00,102.44,102.44,101.95,102.06,13676.0,92.26,92.26,91.8187,91.9178,13676.0
2015-09-03 13:00:00,102.1,102.1,101.54,101.92,35140.0,91.9538,91.9538,91.4494,91.7917,35140.0
2015-09-03 13:30:00,101.84,101.84,101.39,101.39,5967.0,91.7196,91.7196,91.3143,91.3143,5967.0
2015-09-03 14:00:00,101.37,101.67,101.28,101.66,14832.0,91.2963,91.5665,91.2153,91.5575,14832.0
2015-09-03 14:30:00,101.66,101.93,101.58,101.72,19188.0,91.5575,91.8007,91.4855,91.6115,19188.0
2015-09-03 15:00:00,101.79,101.85,101.5,101.56,16236.0,91.6746,91.7286,91.4134,91.4674,16236.0
2015-09-03 15:30:00,101.51,101.76,101.17,101.5,34992.0,91.4224,91.6476,91.1162,91.4134,34992.0
2015-09-04 09:30:00,100.5,100.67,99.7,100.14,21795.0,90.5128,90.6659,89.7923,90.1886,21795.0
2015-09-04 10:00:00,100.08,100.57,100.08,100.57,39300.0,90.1345,90.5758,90.1345,90.5758,39300.0
2015-09-04 10:30:00,100.56,100.72,100.23,100.32,61142.0,90.5668,90.7109,90.2696,90.3507,61142.0
2015-09-04 11:00:00,100.43,100.45,100.15,100.3,5731.0,90.4497,90.4677,90.1976,90.3327,5731.0
2015-09-04 11:30:00,100.3,100.46,100.13,100.42,13408.0,90.3327,90.4768,90.1795,90.4407,13408.0
2015-09-04 12:00:00,100.37,100.37,99.99,99.99,12187.0,90.3957,90.3957,90.0535,90.0535,12187.0
2015-09-04 12:30:00,100.04,100.1,99.95,99.98,3718.0,90.0985,90.1525,90.0174,90.0445,3718.0
2015-09-04 13:00:00,99.8,99.95,99.78,99.86,21286.0,89.8823,90.0174,89.8643,89.9364,21286.0
2015-09-04 13:30:00,99.96,100.06,99.82,99.88,7965.0,90.0264,90.1165,89.9004,89.9544,7965.0
2015-09-04 14:00:00,99.82,99.86,99.56,99.62,19957.0,89.9004,89.9364,89.6662,89.7202,19957.0
2015-09-04 14:30:00,99.71,99.98,99.57,99.98,54054.0,89.8013,90.0445,89.6752,90.0445,54054.0
2015-09-04 15:00:00,100.04,100.08,99.82,99.99,21539.0,90.0985,90.1345,89.9004,90.0535,21539.0
2015-09-04 15:30:00,100.04,100.46,99.97,100.07,27167.0,90.0985,90.4768,90.0354,90.1255,27167.0
2015-09-08 09:30:00,102.17,102.49,101.87,102.2,59260.0,92.0168,92.305,91.7466,92.0438,59260.0
2015-09-08 10:00:00,102.22,102.24,101.88,102.09,16105.0,92.0619,92.0799,91.7556,91.9448,16105.0
2015-09-08 10:30:00,102.13,102.14,101.68,101.99,13484.0,91.9808,91.9898,91.5755,91.8547,13484.0
2015-09-08 11:00:00,101.99,102.16,101.89,102.16,11824.0,91.8547,92.0078,91.7646,92.0078,11824.0
2015-09-08 11:30:00,102.11,102.16,101.87,101.9,17791.0,91.9628,92.0078,91.7466,91.7737,17791.0
2015-09-08 12:00:00,101.84,102.25,101.83,102.25,4835.0,91.7196,92.0889,91.7106,92.0889,4835.0
2015-09-08 12:30:00,102.28,102.28,101.99,101.99,9955.0,92.1159,92.1159,91.8547,91.8547,9955.0
2015-09-08 13:00:00,102.02,102.03,101.75,101.76,18497.0,91.8817,91.8907,91.6386,91.6476,18497.0
2015-09-08 13:30:00,101.8,102.17,101.79,102.17,10486.0,91.6836,92.0168,91.6746,92.0168,10486.0
2015-09-08 14:00:00,102.19,102.42,102.16,102.38,11711.0,92.0348,92.242,92.0078,92.206,11711.0
2015-09-08 14:30:00,102.41,102.66,102.4,102.55,24251.0,92.233,92.4581,92.224,92.3591,24251.0
2015-09-08 15:00:00,102.52,102.66,102.44,102.65,10215.0,92.332,92.4581,92.26,92.4491,10215.0
2015-09-08 15:30:00,102.61,102.93,102.59,102.83,29892.0,92.4131,92.7013,92.3951,92.6112,29892.0
2015-09-09 09:30:00,103.59,104.02,103.5,103.62,27859.0,93.2957,93.683,93.2147,93.3227,27859.0
2015-09-09 10:00:00,103.64,103.65,103.1,103.31,37188.0,93.3407,93.3497,92.8544,93.0435,37188.0
2015-09-09 10:30:00,103.29,103.33,102.84,102.85,13437.0,93.0255,93.0615,92.6202,92.6292,13437.0
2015-09-09 11:00:00,102.99,103.21,102.86,102.98,16523.0,92.7553,92.9535,92.6383,92.7463,16523.0
2015-09-09 11:30:00,103.03,103.18,102.91,102.93,8455.0,92.7914,92.9265,92.6833,92.7013,8455.0
2015-09-09 12:00:00,103.12,103.4,103.07,103.4,5321.0,92.8724,93.1246,92.8274,93.1246,5321.0
2015-09-09 12:30:00,103.44,103.45,103.11,103.12,11899.0,93.1606,93.1696,92.8634,92.8724,11899.0
2015-09-09 13:00:00,103.14,103.52,103.1,103.14,4798.0,92.8904,93.2327,92.8544,92.8904,4798.0
2015-09-09 13:30:00,102.93,103.0,102.59,102.6,12547.0,92.7013,92.7643,92.3951,92.4041,12547.0
2015-09-09 14:00:00,102.54,102.77,102.37,102.47,22388.0,92.3501,92.5572,92.1969,92.287,22388.0
2015-09-09 14:30:00,102.45,102.47,102.07,102.37,17502.0,92.269,92.287,91.9268,92.1969,17502.0
2015-09-09 15:00:00,102.36,102.57,102.14,102.14,25662.0,92.1879,92.3771,91.9898,91.9898,25662.0
2015-09-09 15:30:00,102.1,102.1,101.34,101.58,31997.0,91.9538,91.9538,91.2693,91.4855,31997.0
2015-09-10 09:30:00,101.46,102.06,101.29,101.65,12017.0,91.3774,91.9178,91.2243,91.5485,12017.0
2015-09-10 10:00:00,101.58,101.84,101.34,101.77,9080.0,91.4855,91.7196,91.2693,91.6566,9080.0
2015-09-10 10:30:00,101.85,102.75,101.82,102.57,9347.0,91.7286,92.5392,91.7016,92.3771,9347.0
2015-09-10 11:00:00,102.49,102.54,101.96,102.17,12299.0,92.305,92.3501,91.8277,92.0168,12299.0
2015-09-10 11:30:00,102.2,102.52,102.17,102.5,8726.0,92.0438,92.332,92.0168,92.314,8726.0
2015-09-10 12:00:00,102.5,102.74,102.39,102.42,16800.0,92.314,92.5302,92.215,92.242,16800.0
2015-09-10 12:30:00,102.36,102.68,102.34,102.55,10184.0,92.1879,92.4761,92.1699,92.3591,10184.0
2015-09-10 13:00:00,102.54,102.97,102.47,102.96,34984.0,92.3501,92.7373,92.287,92.7283,34984.0
2015-09-10 13:30:00,102.95,103.25,102.87,102.94,19888.0,92.7193,92.9895,92.6473,92.7103,19888.0
2015-09-10 14:00:00,103.03,103.03,102.68,102.75,27258.0,92.7914,92.7914,92.4761,92.5392,27258.0
2015-09-10 14:30:00,102.8,102.94,102.55,102.58,33646.0,92.5842,92.7103,92.3591,92.3861,33646.0
2015-09-10 15:00:00,102.5,102.7,102.32,102.44,35826.0,92.314,92.4942,92.1519,92.26,35826.0
2015-09-10 15:30:00,102.38,102.63,102.14,102.55,27187.0,92.206,92.4311,91.9898,92.3591,27187.0
2015-09-11 09:30:00,102.02,102.32,102.0,102.01,7396.0,91.8817,92.1519,91.8637,91.8727,7396.0
2015-09-11 10:00:00,101.84,102.19,101.84,102.18,6244.0,91.7196,92.0348,91.7196,92.0258,6244.0
2015-09-11 10:30:00,102.08,102.21,101.95,102.0,10245.0,91.9358,92.0528,91.8187,91.8637,10245.0
2015-09-11 11:00:00,101.95,102.16,101.94,102.16,7251.0,91.8187,92.0078,91.8097,92.0078,7251.0
2015-09-11 11:30:00,102.2,102.43,102.05,102.42,6532.0,92.0438,92.251,91.9087,92.242,6532.0
2015-09-11 12:00:00,102.4,102.68,102.38,102.62,14531.0,92.224,92.4761,92.206,92.4221,14531.0
2015-09-11 12:30:00,102.66,102.85,102.55,102.75,6616.0,92.4581,92.6292,92.3591,92.5392,6616.0
2015-09-11 13:00:00,102.8,102.82,102.46,102.49,51040.0,92.5842,92.6022,92.278,92.305,51040.0
2015-09-11 13:30:00,102.51,102.61,102.4,102.6,8323.0,92.323,92.4131,92.224,92.4041,8323.0
2015-09-11 14:00:00,102.48,102.74,102.4,102.68,7050.0,92.296,92.5302,92.224,92.4761,7050.0
2015-09-11 14:30:00,102.67,102.94,102.67,102.83,16062.0,92.4671,92.7103,92.4671,92.6112,16062.0
2015-09-11 15:00:00,102.83,103.01,102.83,102.89,26177.0,92.6112,92.7733,92.6112,92.6653,26177.0
2015-09-11 15:30:00,102.87,103.07,102.81,103.07,19659.0,92.6473,92.8274,92.5932,92.8274,19659.0
2015-09-14 09:30:00,103.5,103.59,102.72,102.76,30686.0,93.2147,93.2957,92.5122,92.5482,30686.0
2015-09-14 10:00:00,102.79,103.16,102.79,102.95,26488.0,92.5752,92.9084,92.5752,92.7193,26488.0
2015-09-14 10:30:00,102.97,103.09,102.87,102.93,11668.0,92.7373,92.8454,92.6473,92.7013,11668.0
2015-09-14 11:00:00,103.03,103.12,102.84,102.84,15182.0,92.7914,92.8724,92.6202,92.6202,15182.0
2015-09-14 11:30:00,102.78,102.8,102.59,102.77,9137.0,92.5662,92.5842,92.3951,92.5572,9137.0
2015-09-14 12:00:00,102.77,102.79,102.53,102.72,11660.0,92.5572,92.5752,92.341,92.5122,11660.0
2015-09-14 12:30:00,102.74,102.89,102.68,102.69,20578.0,92.5302,92.6653,92.4761,92.4851,20578.0
2015-09-14 13:00:00,102.72,102.74,102.66,102.7,5882.0,92.5122,92.5302,92.4581,92.4942,5882.0
2015-09-14 13:30:00,102.7,103.03,102.7,102.93,14721.0,92.4942,92.7914,92.4942,92.7013,14721.0
2015-09-14 14:00:00,103.04,103.04,102.76,102.78,17065.0,92.8004,92.8004,92.5482,92.5662,17065.0
2015-09-14 14:30:00,102.73,102.95,102.7,102.82,18821.0,92.5212,92.7193,92.4942,92.6022,18821.0
2015-09-14 15:00:00,102.78,102.87,102.64,102.76,16633.0,92.5662,92.6473,92.4401,92.5482,16633.0
2015-09-14 15:30:00,102.77,102.84,102.61,102.81,21103.0,92.5572,92.6202,92.4131,92.5932,21103.0
2015-09-15 09:30:00,103.13,103.27,102.86,103.19,76207.0,92.8814,93.0075,92.6383,92.9355,76207.0
2015-09-15 10:00:00,103.23,103.62,103.19,103.54,10219.0,92.9715,93.3227,92.9355,93.2507,10219.0
2015-09-15 10:30:00,103.6,103.9,103.55,103.81,14413.0,93.3047,93.5749,93.2597,93.4938,14413.0
2015-09-15 11:00:00,103.83,103.89,103.74,103.81,12091.0,93.5119,93.5659,93.4308,93.4938,12091.0
2015-09-15 11:30:00,103.84,103.85,103.66,103.73,31253.0,93.5209,93.5299,93.3588,93.4218,31253.0
2015-09-15 12:00:00,103.72,103.91,103.68,103.88,37970.0,93.4128,93.5839,93.3768,93.5569,37970.0
2015-09-15 12:30:00,103.87,103.89,103.73,103.73,11599.0,93.5479,93.5659,93.4218,93.4218,11599.0
2015-09-15 13:00:00,103.71,104.05,103.71,104.04,22899.0,93.4038,93.71,93.4038,93.701,22899.0
2015-09-15 13:30:00,104.05,104.18,103.99,104.04,26695.0,93.71,93.8271,93.656,93.701,26695.0
2015-09-15 14:00:00,104.02,104.23,103.99,104.07,20300.0,93.683,93.8721,93.656,93.728,20300.0
2015-09-15 14:30:00,104.11,104.31,104.09,104.28,23938.0,93.764,93.9442,93.746,93.9171,23938.0
2015-09-15 15:00:00,104.3,104.4,104.26,104.35,14652.0,93.9352,94.0252,93.8991,93.9802,14652.0
2015-09-15 15:30:00,104.36,104.37,104.1,104.12,32887.0,93.9892,93.9982,93.755,93.773,32887.0
2015-09-16 09:30:00,104.18,104.22,104.0,104.04,12785.0,93.8271,93.8631,93.665,93.701,12785.0
2015-09-16 10:00:00,103.99,104.24,103.91,104.21,8815.0,93.656,93.8811,93.5839,93.8541,8815.0
2015-09-16 10:30:00,104.22,104.26,104.07,104.14,7097.0,93.8631,93.8991,93.728,93.7911,7097.0
2015-09-16 11:00:00,104.13,104.62,104.13,104.61,16665.0,93.782,94.2234,93.782,94.2143,16665.0
2015-09-16 11:30:00,104.61,104.61,104.47,104.57,5594.0,94.2143,94.2143,94.0883,94.1783,5594.0
2015-09-16 12:00:00,104.6,104.67,104.49,104.62,21172.0,94.2053,94.2684,94.1063,94.2234,21172.0
2015-09-16 12:30:00,104.67,104.72,104.58,104.68,10208.0,94.2684,94.3134,94.1873,94.2774,10208.0
2015-09-16 13:00:00,104.62,104.62,104.39,104.4,15118.0,94.2234,94.2234,94.0162,94.0252,15118.0
2015-09-16 13:30:00,104.39,104.6,104.39,104.59,8245.0,94.0162,94.2053,94.0162,94.1963,8245.0
2015-09-16 14:00:00,104.58,104.58,104.18,104.27,11687.0,94.1873,94.1873,93.8271,93.9081,11687.0
2015-09-16 14:30:00,104.27,104.58,104.22,104.57,26110.0,93.9081,94.1873,93.8631,94.1783,26110.0
2015-09-16 15:00:00,104.58,104.67,104.49,104.64,20522.0,94.1873,94.2684,94.1063,94.2414,20522.0
2015-09-16 15:30:00,104.66,104.79,104.6,104.63,32415.0,94.2594,94.3765,94.2053,94.2324,32415.0
2015-09-17 09:30:00,104.48,104.48,104.23,104.38,15458.0,94.0973,94.0973,93.8721,94.0072,15458.0
2015-09-17 10:00:00,104.35,104.6,104.31,104.5,5444.0,93.9802,94.2053,93.9442,94.1153,5444.0
2015-09-17 10:30:00,104.39,104.49,104.32,104.41,9893.0,94.0162,94.1063,93.9532,94.0342,9893.0
2015-09-17 11:00:00,104.45,104.54,104.38,104.45,12278.0,94.0702,94.1513,94.0072,94.0702,12278.0
2015-09-17 11:30:00,104.48,104.48,104.4,104.42,6575.0,94.0973,94.0973,94.0252,94.0432,6575.0
2015-09-17 12:00:00,104.39,104.55,104.37,104.51,21727.0,94.0162,94.1603,93.9982,94.1243,21727.0
2015-09-17 12:30:00,104.56,104.58,104.37,104.56,6502.0,94.1693,94.1873,93.9982,94.1693,6502.0
2015-09-17 13:00:00,104.5,104.72,104.43,104.6,13396.0,94.1153,94.3134,94.0522,94.2053,13396.0
2015-09-17 13:30:00,104.64,104.65,104.51,104.56,29525.0,94.2414,94.2504,94.1243,94.1693,29525.0
2015-09-17 14:00:00,104.58,104.89,104.0,104.56,31249.0,94.1873,94.4665,93.665,94.1693,31249.0
2015-09-17 14:30:00,104.5,105.7,104.49,105.38,30959.0,94.1153,95.196,94.1063,94.9078,30959.0
2015-09-17 15:00:00,105.49,105.56,104.03,104.42,44664.0,95.0069,95.0699,93.692,94.0432,44664.0
2015-09-17 15:30:00,104.41,104.73,103.93,104.14,65324.0,94.0342,94.3224,93.6019,93.7911,65324.0
2015-09-18 09:30:00,102.9,103.3,102.5,103.06,10868.0,92.6743,93.0345,92.314,92.8184,10868.0
2015-09-18 10:00:00,103.04,103.6,103.02,103.55,11700.0,92.8004,93.3047,92.7824,93.2597,11700.0
2015-09-18 10:30:00,103.47,103.48,103.15,103.31,12610.0,93.1876,93.1966,92.8994,93.0435,12610.0
2015-09-18 11:00:00,103.44,103.62,103.43,103.44,4939.0,93.1606,93.3227,93.1516,93.1606,4939.0
2015-09-18 11:30:00,103.41,103.86,103.38,103.67,7437.0,93.1336,93.5389,93.1066,93.3678,7437.0
2015-09-18 12:00:00,103.63,103.63,103.02,103.14,10877.0,93.3317,93.3317,92.7824,92.8904,10877.0
2015-09-18 12:30:00,103.15,103.2,102.99,103.12,7268.0,92.8994,92.9445,92.7553,92.8724,7268.0
2015-09-18 13:00:00,103.04,103.24,102.84,102.94,12475.0,92.8004,92.9805,92.6202,92.7103,12475.0
2015-09-18 13:30:00,102.97,103.01,102.61,102.61,29640.0,92.7373,92.7733,92.4131,92.4131,29640.0
2015-09-18 14:00:00,102.57,103.06,102.57,103.06,8631.0,92.3771,92.8184,92.3771,92.8184,8631.0
2015-09-18 14:30:00,102.99,103.17,102.81,103.09,19609.0,92.7553,92.9174,92.5932,92.8454,19609.0
2015-09-18 15:00:00,103.1,103.18,102.69,102.82,15717.0,92.8544,92.9265,92.4851,92.6022,15717.0
2015-09-18 15:30:00,102.81,102.83,102.55,102.78,26133.0,92.5932,92.6112,92.3591,92.5662,26133.0
2015-09-21 09:30:00,103.35,103.59,103.17,103.47,10747.0,93.0796,93.2957,92.9174,93.1876,10747.0
2015-09-21 10:00:00,103.47,103.78,103.43,103.78,3990.0,93.1876,93.4668,93.1516,93.4668,3990.0
2015-09-21 10:30:00,103.79,104.1,103.79,104.03,4663.0,93.4758,93.755,93.4758,93.692,4663.0
2015-09-21 11:00:00,104.01,104.18,103.98,104.14,3500.0,93.674,93.8271,93.647,93.7911,3500.0
2015-09-21 11:30:00,104.0,104.04,103.53,103.54,7324.0,93.665,93.701,93.2417,93.2507,7324.0
2015-09-21 12:00:00,103.51,103.52,103.24,103.38,7305.0,93.2237,93.2327,92.9805,93.1066,7305.0
2015-09-21 12:30:00,103.33,103.33,102.83,102.95,26748.0,93.0615,93.0615,92.6112,92.7193,26748.0
2015-09-21 13:00:00,102.92,103.36,102.91,103.31,7385.0,92.6923,93.0886,92.6833,93.0435,7385.0
2015-09-21 13:30:00,103.36,103.64,103.29,103.4,7913.0,93.0886,93.3407,93.0255,93.1246,7913.0
2015-09-21 14:00:00,103.38,103.54,103.29,103.5,19399.0,93.1066,93.2507,93.0255,93.2147,19399.0
2015-09-21 14:30:00,103.4,103.92,103.37,103.92,12673.0,93.1246,93.5929,93.0976,93.5929,12673.0
2015-09-21 15:00:00,103.88,103.95,103.73,103.79,8911.0,93.5569,93.6199,93.4218,93.4758,8911.0
2015-09-21 15:30:00,103.83,103.83,103.41,103.58,14595.0,93.5119,93.5119,93.1336,93.2867,14595.0
2015-09-22 09:30:00,102.11,102.4,102.05,102.25,14365.0,91.9628,92.224,91.9087,92.0889,14365.0
2015-09-22 10:00:00,102.27,102.28,101.91,101.99,6609.0,92.1069,92.1159,91.7827,91.8547,6609.0
2015-09-22 10:30:00,101.86,101.88,101.54,101.71,14162.0,91.7376,91.7556,91.4494,91.6025,14162.0
2015-09-22 11:00:00,101.75,101.93,101.72,101.75,13154.0,91.6386,91.8007,91.6115,91.6386,13154.0
2015-09-22 11:30:00,101.68,101.86,101.57,101.78,12992.0,91.5755,91.7376,91.4764,91.6656,12992.0
2015-09-22 12:00:00,101.62,101.99,101.62,101.67,19405.0,91.5215,91.8547,91.5215,91.5665,19405.0
2015-09-22 12:30:00,101.73,101.75,101.38,101.43,8209.0,91.6205,91.6386,91.3053,91.3504,8209.0
2015-09-22 13:00:00,101.37,101.63,101.3,101.3,27308.0,91.2963,91.5305,91.2333,91.2333,27308.0
2015-09-22 13:30:00,101.32,101.61,101.31,101.57,15963.0,91.2513,91.5125,91.2423,91.4764,15963.0
2015-09-22 14:00:00,101.57,101.66,101.4,101.59,19186.0,91.4764,91.5575,91.3233,91.4945,19186.0
2015-09-22 14:30:00,101.55,101.77,101.51,101.77,26828.0,91.4584,91.6566,91.4224,91.6566,26828.0
2015-09-22 15:00:00,101.71,101.85,101.56,101.82,24457.0,91.6025,91.7286,91.4674,91.7016,24457.0
2015-09-22 15:30:00,101.9,102.11,101.84,102.02,41412.0,91.7737,91.9628,91.7196,91.8817,41412.0
2015-09-23 09:30:00,101.3,101.3,100.83,101.11,14174.0,92.1214,92.1214,91.694,91.9487,14174.0
2015-09-23 10:00:00,101.13,101.3,101.05,101.26,4455.0,91.9668,92.1214,91.8941,92.0851,4455.0
2015-09-23 10:30:00,101.36,101.56,101.27,101.48,6799.0,92.176,92.3579,92.0942,92.2851,6799.0
2015-09-23 11:00:00,101.44,101.47,101.01,101.01,18225.0,92.2488,92.276,91.8577,91.8577,18225.0
2015-09-23 11:30:00,100.97,101.01,100.72,100.84,12686.0,91.8213,91.8577,91.594,91.7031,12686.0
2015-09-23 12:00:00,100.84,100.84,100.63,100.79,26747.0,91.7031,91.7031,91.5122,91.6577,26747.0
2015-09-23 12:30:00,100.82,101.0,100.78,100.99,5489.0,91.6849,91.8486,91.6486,91.8395,5489.0
2015-09-23 13:00:00,101.07,101.19,100.92,100.94,5131.0,91.9123,92.0214,91.7759,91.7941,5131.0
2015-09-23 13:30:00,100.94,101.33,100.94,101.29,7542.0,91.7941,92.1487,91.7941,92.1124,7542.0
2015-09-23 14:00:00,101.3,101.53,101.28,101.33,11892.0,92.1214,92.3306,92.1033,92.1487,11892.0
2015-09-23 14:30:00,101.3,101.39,101.03,101.12,14254.0,92.1214,92.2033,91.8759,91.9578,14254.0
2015-09-23 15:00:00,101.06,101.23,101.01,101.15,17590.0,91.9032,92.0578,91.8577,91.985,17590.0
2015-09-23 15:30:00,101.18,101.37,101.07,101.23,29885.0,92.0123,92.1851,91.9123,92.0578,29885.0
2015-09-24 09:30:00,100.17,100.4,99.59,99.77,16065.0,91.0938,91.303,90.5664,90.7301,16065.0
2015-09-24 10:00:00,99.83,99.99,99.58,99.67,21895.0,90.7846,90.9301,90.5573,90.6391,21895.0
2015-09-24 10:30:00,99.61,99.72,99.4,99.48,18089.0,90.5846,90.6846,90.3936,90.4664,18089.0
2015-09-24 11:00:00,99.48,99.81,99.37,99.67,20342.0,90.4664,90.7665,90.3663,90.6391,20342.0
2015-09-24 11:30:00,99.6,99.95,99.6,99.95,38859.0,90.5755,90.8938,90.5755,90.8938,38859.0
2015-09-24 12:00:00,99.91,100.14,99.87,100.14,10039.0,90.8574,91.0666,90.821,91.0666,10039.0
2015-09-24 12:30:00,100.21,100.38,99.99,99.99,11895.0,91.1302,91.2848,90.9301,90.9301,11895.0
2015-09-24 13:00:00,99.95,100.14,99.82,99.83,20490.0,90.8938,91.0666,90.7755,90.7846,20490.0
2015-09-24 13:30:00,99.91,100.29,99.84,100.14,8974.0,90.8574,91.203,90.7937,91.0666,8974.0
2015-09-24 14:00:00,100.18,100.67,100.07,100.6,24838.0,91.1029,91.5485,91.0029,91.4849,24838.0
2015-09-24 14:30:00,100.61,101.34,100.5,101.12,28707.0,91.494,92.1578,91.3939,91.9578,28707.0
2015-09-24 15:00:00,101.14,101.27,100.69,101.18,41397.0,91.9759,92.0942,91.5667,92.0123,41397.0
2015-09-24 15:30:00,101.14,101.26,100.87,101.12,35586.0,91.9759,92.0851,91.7304,91.9578,35586.0
2015-09-25 09:30:00,102.0,102.22,101.69,101.97,11915.0,92.758,92.9581,92.4761,92.7307,11915.0
2015-09-25 10:00:00,101.94,101.97,101.5,101.63,11069.0,92.7035,92.7307,92.3033,92.4215,11069.0
2015-09-25 10:30:00,101.65,101.96,101.54,101.96,32753.0,92.4397,92.7216,92.3397,92.7216,32753.0
2015-09-25 11:00:00,101.88,101.99,101.83,101.94,2649.0,92.6489,92.7489,92.6034,92.7035,2649.0
2015-09-25 11:30:00,101.93,101.93,101.59,101.67,18421.0,92.6944,92.6944,92.3852,92.4579,18421.0
2015-09-25 12:00:00,101.7,101.71,101.37,101.43,26356.0,92.4852,92.4943,92.1851,92.2397,26356.0
2015-09-25 12:30:00,101.45,101.76,101.44,101.74,16396.0,92.2579,92.5398,92.2488,92.5216,16396.0
2015-09-25 13:00:00,101.8,102.01,101.8,101.82,11099.0,92.5761,92.7671,92.5761,92.5943,11099.0
2015-09-25 13:30:00,101.82,101.86,101.72,101.74,5493.0,92.5943,92.6307,92.5034,92.5216,5493.0
2015-09-25 14:00:00,101.8,101.95,101.18,101.27,26438.0,92.5761,92.7126,92.0123,92.0942,26438.0
2015-09-25 14:30:00,101.24,101.29,100.59,100.98,32071.0,92.0669,92.1124,91.4758,91.8304,32071.0
2015-09-25 15:00:00,101.02,101.02,100.32,100.74,46053.0,91.8668,91.8668,91.2302,91.6122,46053.0
2015-09-25 15:30:00,100.71,101.1,100.69,100.84,42942.0,91.5849,91.9396,91.5667,91.7031,42942.0
2015-09-28 09:30:00,100.3,100.59,99.85,99.9,14469.0,91.2121,91.4758,90.8028,90.8483,14469.0
2015-09-28 10:00:00,99.77,99.92,99.51,99.86,15236.0,90.7301,90.8665,90.4936,90.8119,15236.0
2015-09-28 10:30:00,99.83,99.83,99.54,99.7,11330.0,90.7846,90.7846,90.5209,90.6664,11330.0
2015-09-28 11:00:00,99.78,99.99,99.32,99.38,35544.0,90.7392,90.9301,90.3208,90.3754,35544.0
2015-09-28 11:30:00,99.4,99.45,99.15,99.15,14837.0,90.3936,90.4391,90.1663,90.1663,14837.0
2015-09-28 12:00:00,99.17,99.23,99.01,99.17,14544.0,90.1844,90.239,90.0389,90.1844,14544.0
2015-09-28 12:30:00,99.15,99.19,98.9,99.07,8863.0,90.1663,90.2026,89.9389,90.0935,8863.0
2015-09-28 13:00:00,98.97,99.24,98.87,98.88,12849.0,90.0026,90.2481,89.9116,89.9207,12849.0
2015-09-28 13:30:00,98.89,99.08,98.75,98.75,17896.0,89.9298,90.1026,89.8025,89.8025,17896.0
2015-09-28 14:00:00,98.79,98.79,98.47,98.73,32485.0,89.8389,89.8389,89.5479,89.7843,32485.0
2015-09-28 14:30:00,98.79,98.96,98.57,98.6,27643.0,89.8389,89.9935,89.6388,89.6661,27643.0
2015-09-28 15:00:00,98.67,98.67,98.39,98.42,23110.0,89.7297,89.7297,89.4751,89.5024,23110.0
2015-09-28 15:30:00,98.39,98.87,98.39,98.46,52140.0,89.4751,89.9116,89.4751,89.5388,52140.0
2015-09-29 09:30:00,98.83,98.83,98.1,98.79,60705.0,89.8752,89.8752,89.2114,89.8389,60705.0
2015-09-29 10:00:00,98.77,99.25,98.62,99.25,32525.0,89.8207,90.2572,89.6843,90.2572,32525.0
2015-09-29 10:30:00,99.31,99.32,98.68,98.94,23609.0,90.3118,90.3208,89.7388,89.9753,23609.0
2015-09-29 11:00:00,98.96,99.08,98.58,98.77,6519.0,89.9935,90.1026,89.6479,89.8207,6519.0
2015-09-29 11:30:00,98.77,98.88,98.52,98.54,28543.0,89.8207,89.9207,89.5933,89.6115,28543.0
2015-09-29 12:00:00,98.53,98.54,98.12,98.37,21152.0,89.6024,89.6115,89.2296,89.4569,21152.0
2015-09-29 12:30:00,98.36,98.39,97.93,97.93,19208.0,89.4478,89.4751,89.0568,89.0568,19208.0
2015-09-29 13:00:00,97.97,98.4,97.97,98.37,10450.0,89.0932,89.4842,89.0932,89.4569,10450.0
2015-09-29 13:30:00,98.38,98.57,98.27,98.46,27418.0,89.466,89.6388,89.366,89.5388,27418.0
2015-09-29 14:00:00,98.37,98.37,97.98,98.29,35801.0,89.4569,89.4569,89.1023,89.3842,35801.0
2015-09-29 14:30:00,98.22,98.31,97.74,97.74,15318.0,89.3205,89.4024,88.884,88.884,15318.0
2015-09-29 15:00:00,97.79,97.79,97.25,97.26,53611.0,88.9295,88.9295,88.4384,88.4475,53611.0
2015-09-29 15:30:00,97.28,98.09,97.28,98.03,40376.0,88.4657,89.2023,88.4657,89.1477,40376.0
2015-09-30 09:30:00,99.16,99.72,99.16,99.28,25182.0,90.1753,90.6846,90.1753,90.2845,25182.0
2015-09-30 10:00:00,99.28,99.97,99.25,99.95,39284.0,90.2845,90.912,90.2572,90.8938,39284.0
2015-09-30 10:30:00,99.97,100.02,99.64,99.64,21657.0,90.912,90.9574,90.6119,90.6119,21657.0
2015-09-30 11:00:00,99.63,99.78,99.59,99.69,6827.0,90.6028,90.7392,90.5664,90.6573,6827.0
2015-09-30 11:30:00,99.74,99.8,99.27,99.27,15929.0,90.7028,90.7574,90.2754,90.2754,15929.0
2015-09-30 12:00:00,99.4,99.41,99.0,99.23,13005.0,90.3936,90.4027,90.0298,90.239,13005.0
2015-09-30 12:30:00,99.21,99.31,98.84,99.0,20482.0,90.2208,90.3118,89.8843,90.0298,20482.0
2015-09-30 13:00:00,99.05,99.45,99.04,99.36,10947.0,90.0753,90.4391,90.0662,90.3572,10947.0
2015-09-30 13:30:00,99.47,99.78,99.28,99.7,14868.0,90.4573,90.7392,90.2845,90.6664,14868.0
2015-09-30 14:00:00,99.65,99.66,99.36,99.55,40877.0,90.6209,90.63,90.3572,90.53,40877.0
2015-09-30 14:30:00,99.63,99.8,99.3,99.8,58632.0,90.6028,90.7574,90.3027,90.7574,58632.0
2015-09-30 15:00:00,99.79,99.85,99.51,99.71,23740.0,90.7483,90.8028,90.4936,90.6755,23740.0
2015-09-30 15:30:00,99.7,100.1,99.7,100.01,61351.0,90.6664,91.0302,90.6664,90.9483,61351.0
2015-10-01 09:30:00,100.32,100.32,99.24,99.24,27801.0,91.2302,91.2302,90.2481,90.2481,27801.0
2015-10-01 10:00:00,99.27,99.82,99.02,99.66,23726.0,90.2754,90.7755,90.048,90.63,23726.0
2015-10-01 10:30:00,99.74,99.75,99.21,99.21,17519.0,90.7028,90.7119,90.2208,90.2208,17519.0
2015-10-01 11:00:00,99.16,99.46,99.12,99.33,25327.0,90.1753,90.4482,90.139,90.3299,25327.0
2015-10-01 11:30:00,99.31,99.41,98.86,98.92,15401.0,90.3118,90.4027,89.9025,89.9571,15401.0
2015-10-01 12:00:00,98.94,99.08,98.66,99.06,20228.0,89.9753,90.1026,89.7207,90.0844,20228.0
2015-10-01 12:30:00,99.09,99.2,98.99,99.08,10232.0,90.1117,90.2117,90.0208,90.1026,10232.0
2015-10-01 13:00:00,99.03,99.03,98.78,98.8,14712.0,90.0571,90.0571,89.8298,89.848,14712.0
2015-10-01 13:30:00,98.82,99.21,98.81,99.19,11429.0,89.8662,90.2208,89.8571,90.2026,11429.0
2015-10-01 14:00:00,99.23,99.56,99.18,99.34,31407.0,90.239,90.5391,90.1935,90.339,31407.0
2015-10-01 14:30:00,99.46,99.77,99.37,99.73,24886.0,90.4482,90.7301,90.3663,90.6937,24886.0
2015-10-01 15:00:00,99.72,99.89,99.67,99.7,12408.0,90.6846,90.8392,90.6391,90.6664,12408.0
2015-10-01 15:30:00,99.69,100.11,99.48,100.01,35132.0,90.6573,91.0393,90.4664,90.9483,35132.0
2015-10-02 09:30:00,98.83,99.14,98.53,98.91,14436.0,89.8752,90.1572,89.6024,89.948,14436.0
2015-10-02 10:00:00,98.85,99.15,98.54,98.83,23187.0,89.8934,90.1663,89.6115,89.8752,23187.0
2015-10-02 10:30:00,98.85,99.5,98.8,99.49,33002.0,89.8934,90.4845,89.848,90.4754,33002.0
2015-10-02 11:00:00,99.54,99.72,99.24,99.52,32273.0,90.5209,90.6846,90.2481,90.5027,32273.0
2015-10-02 11:30:00,99.52,99.75,99.4,99.65,7720.0,90.5027,90.7119,90.3936,90.6209,7720.0
2015-10-02 12:00:00,99.66,100.13,99.56,100.09,21011.0,90.63,91.0575,90.5391,91.0211,21011.0
2015-10-02 12:30:00,100.16,100.66,100.13,100.64,26642.0,91.0847,91.5394,91.0575,91.5212,26642.0
2015-10-02 13:00:00,100.57,100.93,100.53,100.65,29706.0,91.4576,91.785,91.4212,91.5303,29706.0
2015-10-02 13:30:00,100.67,100.77,100.45,100.51,15846.0,91.5485,91.6395,91.3485,91.403,15846.0
2015-10-02 14:00:00,100.48,100.85,100.48,100.8,59499.0,91.3757,91.7122,91.3757,91.6668,59499.0
2015-10-02 14:30:00,100.84,100.95,100.68,100.73,48837.0,91.7031,91.8032,91.5576,91.6031,48837.0
2015-10-02 15:00:00,100.69,101.48,100.66,101.48,50536.0,91.5667,92.2851,91.5394,92.2851,50536.0
2015-10-02 15:30:00,101.48,101.59,101.39,101.57,46290.0,92.2851,92.3852,92.2033,92.367,46290.0
2015-10-05 09:30:00,102.11,102.63,102.11,102.54,34766.0,92.8581,93.3309,92.8581,93.2491,34766.0
2015-10-05 10:00:00,102.59,103.06,102.44,103.06,19249.0,93.2946,93.722,93.1582,93.722,19249.0
2015-10-05 10:30:00,103.04,103.09,102.73,102.88,16459.0,93.7038,93.7493,93.4219,93.5583,16459.0
2015-10-05 11:00:00,102.95,103.19,102.95,103.04,13674.0,93.6219,93.8402,93.6219,93.7038,13674.0
2015-10-05 11:30:00,103.05,103.15,102.97,103.15,15591.0,93.7129,93.8038,93.6401,93.8038,15591.0
2015-10-05 12:00:00,103.15,103.27,103.04,103.12,7509.0,93.8038,93.9129,93.7038,93.7765,7509.0
2015-10-05 12:30:00,103.17,103.33,103.15,103.23,14382.0,93.822,93.9675,93.8038,93.8766,14382.0
2015-10-05 13:00:00,103.19,103.58,103.19,103.48,28760.0,93.8402,94.1949,93.8402,94.1039,28760.0
2015-10-05 13:30:00,103.46,103.6,103.4,103.57,20203.0,94.0857,94.213,94.0312,94.1858,20203.0
2015-10-05 14:00:00,103.57,103.75,103.44,103.7,15732.0,94.1858,94.3495,94.0675,94.304,15732.0
2015-10-05 14:30:00,103.74,103.89,103.62,103.71,104279.0,94.3404,94.4768,94.2312,94.3131,104279.0
2015-10-05 15:00:00,103.75,103.8,103.59,103.6,15354.0,94.3495,94.3949,94.204,94.213,15354.0
2015-10-05 15:30:00,103.65,103.75,103.48,103.59,40828.0,94.2585,94.3495,94.1039,94.204,40828.0
2015-10-06 09:30:00,103.44,103.9,103.44,103.89,17639.0,94.0675,94.4859,94.0675,94.4768,17639.0
2015-10-06 10:00:00,103.84,103.84,103.44,103.48,15214.0,94.4313,94.4313,94.0675,94.1039,15214.0
2015-10-06 10:30:00,103.45,103.66,103.33,103.38,11072.0,94.0766,94.2676,93.9675,94.013,11072.0
2015-10-06 11:00:00,103.46,103.76,103.43,103.67,10677.0,94.0857,94.3586,94.0585,94.2767,10677.0
2015-10-06 11:30:00,103.69,103.69,103.26,103.31,9582.0,94.2949,94.2949,93.9039,93.9493,9582.0
2015-10-06 12:00:00,103.38,103.53,103.35,103.46,8804.0,94.013,94.1494,93.9857,94.0857,8804.0
2015-10-06 12:30:00,103.37,103.44,103.23,103.41,15851.0,94.0039,94.0675,93.8766,94.0403,15851.0
2015-10-06 13:00:00,103.42,103.83,103.42,103.75,6514.0,94.0494,94.4222,94.0494,94.3495,6514.0
2015-10-06 13:30:00,103.72,103.74,103.54,103.7,11113.0,94.3222,94.3404,94.1585,94.304,11113.0
2015-10-06 14:00:00,103.81,104.0,103.64,103.96,22365.0,94.404,94.5768,94.2494,94.5404,22365.0
2015-10-06 14:30:00,103.93,103.98,103.61,103.73,27217.0,94.5131,94.5586,94.2221,94.3313,27217.0
2015-10-06 15:00:00,103.66,103.81,103.57,103.79,20896.0,94.2676,94.404,94.1858,94.3858,20896.0
2015-10-06 15:30:00,103.81,103.92,103.73,103.82,28726.0,94.404,94.5041,94.3313,94.4131,28726.0
2015-10-07 09:30:00,104.47,104.68,104.33,104.63,22989.0,95.0042,95.1952,94.8769,95.1497,22989.0
2015-10-07 10:00:00,104.61,104.69,104.42,104.53,9782.0,95.1315,95.2043,94.9588,95.0588,9782.0
2015-10-07 10:30:00,104.37,104.37,103.68,103.86,13047.0,94.9133,94.9133,94.2858,94.4495,13047.0
2015-10-07 11:00:00,103.8,103.81,103.06,103.08,10230.0,94.3949,94.404,93.722,93.7402,10230.0
2015-10-07 11:30:00,103.05,103.66,103.04,103.66,77980.0,93.7129,94.2676,93.7038,94.2676,77980.0
2015-10-07 12:00:00,103.67,103.67,103.17,103.2,19270.0,94.2767,94.2767,93.822,93.8493,19270.0
2015-10-07 12:30:00,103.29,103.51,103.23,103.36,6943.0,93.9311,94.1312,93.8766,93.9948,6943.0
2015-10-07 13:00:00,103.44,103.72,103.3,103.64,44474.0,94.0675,94.3222,93.9402,94.2494,44474.0
2015-10-07 13:30:00,103.69,104.1,103.69,104.07,23143.0,94.2949,94.6677,94.2949,94.6405,23143.0
2015-10-07 14:00:00,104.06,104.2,103.84,103.91,10391.0,94.6314,94.7587,94.4313,94.495,10391.0
2015-10-07 14:30:00,103.89,104.03,103.75,103.94,23975.0,94.4768,94.6041,94.3495,94.5222,23975.0
2015-10-07 15:00:00,104.02,104.24,103.97,104.08,9206.0,94.595,94.7951,94.5495,94.6496,9206.0
2015-10-07 15:30:00,104.15,104.39,104.09,104.39,23356.0,94.7132,94.9315,94.6587,94.9315,23356.0
2015-10-08 09:30:00,104.21,104.33,103.86,103.99,11065.0,94.7678,94.8769,94.4495,94.5677,11065.0
2015-10-08 10:00:00,104.01,104.01,103.72,103.76,17062.0,94.5859,94.5859,94.3222,94.3586,17062.0
2015-10-08 10:30:00,103.77,103.98,103.75,103.8,5263.0,94.3676,94.5586,94.3495,94.3949,5263.0
2015-10-08 11:00:00,103.88,103.88,103.62,103.87,12009.0,94.4677,94.4677,94.2312,94.4586,12009.0
2015-10-08 11:30:00,103.87,103.96,103.84,103.95,8025.0,94.4586,94.5404,94.4313,94.5313,8025.0
2015-10-08 12:00:00,103.92,104.06,103.73,103.73,10504.0,94.5041,94.6314,94.3313,94.3313,10504.0
2015-10-08 12:30:00,103.71,103.91,103.55,103.7,16064.0,94.3131,94.495,94.1676,94.304,16064.0
2015-10-08 13:00:00,103.72,103.93,103.64,103.93,5864.0,94.3222,94.5131,94.2494,94.5131,5864.0
2015-10-08 13:30:00,103.92,103.99,103.81,103.93,12180.0,94.5041,94.5677,94.404,94.5131,12180.0
2015-10-08 14:00:00,104.0,104.36,103.88,104.27,32412.0,94.5768,94.9042,94.4677,94.8223,32412.0
2015-10-08 14:30:00,104.29,104.79,104.28,104.72,11981.0,94.8405,95.2952,94.8314,95.2316,11981.0
2015-10-08 15:00:00,104.74,105.13,104.74,104.79,22749.0,95.2498,95.6044,95.2498,95.2952,22749.0
2015-10-08 15:30:00,104.81,104.91,104.67,104.86,37875.0,95.3134,95.4044,95.1861,95.3589,37875.0
2015-10-09 09:30:00,105.05,105.25,104.89,105.13,27939.0,95.5317,95.7135,95.3862,95.6044,27939.0
2015-10-09 10:00:00,105.07,105.17,104.83,105.14,9718.0,95.5499,95.6408,95.3316,95.6135,9718.0
2015-10-09 10:30:00,105.09,105.5,105.09,105.48,14382.0,95.568,95.9409,95.568,95.9227,14382.0
2015-10-09 11:00:00,105.49,105.5,105.3,105.44,11892.0,95.9318,95.9409,95.759,95.8863,11892.0
2015-10-09 11:30:00,105.47,105.47,105.17,105.3,8670.0,95.9136,95.9136,95.6408,95.759,8670.0
2015-10-09 12:00:00,105.36,105.45,105.16,105.23,54470.0,95.8136,95.8954,95.6317,95.6954,54470.0
2015-10-09 12:30:00,105.27,105.28,105.04,105.21,7404.0,95.7317,95.7408,95.5226,95.6772,7404.0
2015-10-09 13:00:00,105.25,105.26,105.0,105.16,3739.0,95.7135,95.7226,95.4862,95.6317,3739.0
2015-10-09 13:30:00,105.06,105.16,105.04,105.08,5549.0,95.5408,95.6317,95.5226,95.5589,5549.0
2015-10-09 14:00:00,105.09,105.21,105.05,105.16,14712.0,95.568,95.6772,95.5317,95.6317,14712.0
2015-10-09 14:30:00,105.22,105.34,105.19,105.34,3362.0,95.6863,95.7954,95.659,95.7954,3362.0
2015-10-09 15:00:00,105.37,105.37,105.25,105.37,11269.0,95.8227,95.8227,95.7135,95.8227,11269.0
2015-10-09 15:30:00,105.39,105.5,105.37,105.41,41926.0,95.8409,95.9409,95.8227,95.859,41926.0
2015-10-12 09:30:00,105.71,105.71,105.26,105.28,29987.0,96.1319,96.1319,95.7226,95.7408,29987.0
2015-10-12 10:00:00,105.23,105.39,105.02,105.03,6287.0,95.6954,95.8409,95.5044,95.5135,6287.0
2015-10-12 10:30:00,105.13,105.4,105.11,105.29,3515.0,95.6044,95.85,95.5862,95.7499,3515.0
2015-10-12 11:00:00,105.3,105.5,105.29,105.43,5930.0,95.759,95.9409,95.7499,95.8772,5930.0
2015-10-12 11:30:00,105.47,105.54,105.36,105.45,19540.0,95.9136,95.9773,95.8136,95.8954,19540.0
2015-10-12 12:00:00,105.43,105.52,105.41,105.46,14281.0,95.8772,95.9591,95.859,95.9045,14281.0
2015-10-12 12:30:00,105.5,105.5,105.4,105.41,13567.0,95.9409,95.9409,95.85,95.859,13567.0
2015-10-12 13:00:00,105.39,105.43,105.28,105.4,9480.0,95.8409,95.8772,95.7408,95.85,9480.0
2015-10-12 13:30:00,105.43,105.5,105.4,105.43,6555.0,95.8772,95.9409,95.85,95.8772,6555.0
2015-10-12 14:00:00,105.42,105.52,105.4,105.46,9462.0,95.8681,95.9591,95.85,95.9045,9462.0
2015-10-12 14:30:00,105.42,105.51,105.41,105.44,49474.0,95.8681,95.95,95.859,95.8863,49474.0
2015-10-12 15:00:00,105.44,105.56,105.4,105.56,13168.0,95.8863,95.9955,95.85,95.9955,13168.0
2015-10-12 15:30:00,105.56,105.6,105.44,105.54,40382.0,95.9955,96.0318,95.8863,95.9773,40382.0
2015-10-13 09:30:00,104.99,105.38,104.91,105.35,20641.0,95.4771,95.8318,95.4044,95.8045,20641.0
2015-10-13 10:00:00,105.33,105.7,105.33,105.7,17502.0,95.7863,96.1228,95.7863,96.1228,17502.0
2015-10-13 10:30:00,105.7,105.88,105.6,105.88,13732.0,96.1228,96.2865,96.0318,96.2865,13732.0
2015-10-13 11:00:00,105.86,105.9,105.66,105.67,22758.0,96.2683,96.3047,96.0864,96.0955,22758.0
2015-10-13 11:30:00,105.68,105.75,105.61,105.62,21638.0,96.1046,96.1682,96.0409,96.05,21638.0
2015-10-13 12:00:00,105.66,105.73,105.6,105.72,8597.0,96.0864,96.1501,96.0318,96.141,8597.0
2015-10-13 12:30:00,105.69,105.79,105.47,105.48,10413.0,96.1137,96.2046,95.9136,95.9227,10413.0
2015-10-13 13:00:00,105.36,105.42,105.29,105.4,11724.0,95.8136,95.8681,95.7499,95.85,11724.0
2015-10-13 13:30:00,105.42,105.43,105.21,105.31,14320.0,95.8681,95.8772,95.6772,95.7681,14320.0
2015-10-13 14:00:00,105.22,105.4,105.22,105.24,10316.0,95.6863,95.85,95.6863,95.7045,10316.0
2015-10-13 14:30:00,105.21,105.5,105.18,105.5,12568.0,95.6772,95.9409,95.6499,95.9409,12568.0
2015-10-13 15:00:00,105.51,105.51,105.09,105.19,13419.0,95.95,95.95,95.568,95.659,13419.0
2015-10-13 15:30:00,105.21,105.24,105.0,105.05,24144.0,95.6772,95.7045,95.4862,95.5317,24144.0
2015-10-14 09:30:00,104.85,105.42,104.76,105.38,18172.0,95.3498,95.8681,95.2679,95.8318,18172.0
2015-10-14 10:00:00,105.35,105.35,104.71,104.78,11679.0,95.8045,95.8045,95.2225,95.2861,11679.0
2015-10-14 10:30:00,104.78,104.8,104.47,104.62,8208.0,95.2861,95.3043,95.0042,95.1406,8208.0
2015-10-14 11:00:00,104.58,104.78,104.52,104.65,10364.0,95.1043,95.2861,95.0497,95.1679,10364.0
2015-10-14 11:30:00,104.59,104.95,104.55,104.88,15559.0,95.1133,95.4407,95.077,95.3771,15559.0
2015-10-14 12:00:00,104.91,105.04,104.76,105.04,6145.0,95.4044,95.5226,95.2679,95.5226,6145.0
2015-10-14 12:30:00,105.06,105.51,105.04,105.45,6611.0,95.5408,95.95,95.5226,95.8954,6611.0
2015-10-14 13:00:00,105.48,105.55,105.29,105.34,13957.0,95.9227,95.9864,95.7499,95.7954,13957.0
2015-10-14 13:30:00,105.28,105.4,105.22,105.29,8360.0,95.7408,95.85,95.6863,95.7499,8360.0
2015-10-14 14:00:00,105.37,105.39,105.0,105.02,17130.0,95.8227,95.8409,95.4862,95.5044,17130.0
2015-10-14 14:30:00,104.88,104.95,104.77,104.85,15036.0,95.3771,95.4407,95.277,95.3498,15036.0
2015-10-14 15:00:00,104.86,105.06,104.75,104.97,16288.0,95.3589,95.5408,95.2589,95.4589,16288.0
2015-10-14 15:30:00,105.18,105.23,104.79,104.96,22545.0,95.6499,95.6954,95.2952,95.4498,22545.0
2015-10-15 09:30:00,105.25,105.96,105.25,105.83,27334.0,95.7135,96.3592,95.7135,96.241,27334.0
2015-10-15 10:00:00,105.84,105.9,105.63,105.68,17796.0,96.2501,96.3047,96.0591,96.1046,17796.0
2015-10-15 10:30:00,105.62,106.03,105.58,105.92,19380.0,96.05,96.4229,96.0136,96.3228,19380.0
2015-10-15 11:00:00,105.88,105.98,105.66,105.78,21073.0,96.2865,96.3774,96.0864,96.1955,21073.0
2015-10-15 11:30:00,105.79,105.83,105.24,105.31,15227.0,96.2046,96.241,95.7045,95.7681,15227.0
2015-10-15 12:00:00,105.29,105.5,105.25,105.5,7356.0,95.7499,95.9409,95.7135,95.9409,7356.0
2015-10-15 12:30:00,105.51,105.58,105.39,105.54,19136.0,95.95,96.0136,95.8409,95.9773,19136.0
2015-10-15 13:00:00,105.5,105.84,105.5,105.81,32102.0,95.9409,96.2501,95.9409,96.2228,32102.0
2015-10-15 13:30:00,105.77,105.9,105.72,105.9,12561.0,96.1864,96.3047,96.141,96.3047,12561.0
2015-10-15 14:00:00,105.92,106.05,105.91,105.98,19675.0,96.3228,96.4411,96.3137,96.3774,19675.0
2015-10-15 14:30:00,105.97,106.14,105.95,106.07,17758.0,96.3683,96.5229,96.3501,96.4592,17758.0
2015-10-15 15:00:00,106.05,106.3,106.01,106.23,16873.0,96.4411,96.6684,96.4047,96.6048,16873.0
2015-10-15 15:30:00,106.18,106.23,106.04,106.23,368534.0,96.5593,96.6048,96.432,96.6048,368534.0
2015-10-16 09:30:00,106.37,106.42,106.01,106.04,8697.0,96.7321,96.7775,96.4047,96.432,8697.0
2015-10-16 10:00:00,106.17,106.17,105.97,106.12,7251.0,96.5502,96.5502,96.3683,96.5047,7251.0
2015-10-16 10:30:00,106.11,106.3,106.11,106.23,8198.0,96.4956,96.6684,96.4956,96.6048,8198.0
2015-10-16 11:00:00,106.24,106.41,106.23,106.29,36419.0,96.6138,96.7684,96.6048,96.6593,36419.0
2015-10-16 11:30:00,106.36,106.48,106.25,106.48,9268.0,96.723,96.8321,96.6229,96.8321,9268.0
2015-10-16 12:00:00,106.46,106.46,106.19,106.19,57584.0,96.8139,96.8139,96.5684,96.5684,57584.0
2015-10-16 12:30:00,106.14,106.18,106.0,106.18,3885.0,96.5229,96.5593,96.3956,96.5593,3885.0
2015-10-16 13:00:00,106.14,106.22,106.06,106.15,12208.0,96.5229,96.5957,96.4502,96.532,12208.0
2015-10-16 13:30:00,106.15,106.17,105.98,105.98,9213.0,96.532,96.5502,96.3774,96.3774,9213.0
2015-10-16 14:00:00,105.94,106.12,105.86,106.06,23915.0,96.341,96.5047,96.2683,96.4502,23915.0
2015-10-16 14:30:00,106.11,106.28,106.09,106.22,12325.0,96.4956,96.6502,96.4774,96.5957,12325.0
2015-10-16 15:00:00,106.18,106.31,106.16,106.28,13098.0,96.5593,96.6775,96.5411,96.6502,13098.0
2015-10-16 15:30:00,106.27,106.5,106.26,106.49,15887.0,96.6411,96.8503,96.632,96.8412,15887.0
2015-10-19 09:30:00,106.29,106.41,106.0,106.38,8578.0,96.6593,96.7684,96.3956,96.7412,8578.0
2015-10-19 10:00:00,106.43,106.68,106.37,106.53,6443.0,96.7866,97.014,96.7321,96.8776,6443.0
2015-10-19 10:30:00,106.38,106.58,106.35,106.56,7627.0,96.7412,96.923,96.7139,96.9049,7627.0
2015-10-19 11:00:00,106.61,106.72,106.49,106.64,3993.0,96.9503,97.0504,96.8412,96.9776,3993.0
2015-10-19 11:30:00,106.68,106.88,106.66,106.81,23139.0,97.014,97.1959,96.9958,97.1322,23139.0
2015-10-19 12:00:00,106.78,106.78,106.56,106.68,36409.0,97.1049,97.1049,96.9049,97.014,36409.0
2015-10-19 12:30:00,106.68,106.78,106.62,106.68,36986.0,97.014,97.1049,96.9594,97.014,36986.0
2015-10-19 13:00:00,106.67,106.73,106.41,106.43,15983.0,97.0049,97.0594,96.7684,96.7866,15983.0
2015-10-19 13:30:00,106.41,106.52,106.28,106.46,11039.0,96.7684,96.8685,96.6502,96.8139,11039.0
2015-10-19 14:00:00,106.45,106.54,106.39,106.41,16109.0,96.8048,96.8867,96.7503,96.7684,16109.0
2015-10-19 14:30:00,106.42,106.7,106.42,106.7,19409.0,96.7775,97.0322,96.7775,97.0322,19409.0
2015-10-19 15:00:00,106.65,106.81,106.62,106.81,15783.0,96.9867,97.1322,96.9594,97.1322,15783.0
2015-10-19 15:30:00,106.73,106.86,106.64,106.82,10714.0,97.0594,97.1777,96.9776,97.1413,10714.0
2015-10-20 09:30:00,106.5,106.53,106.22,106.53,13902.0,96.8503,96.8776,96.5957,96.8776,13902.0
2015-10-20 10:00:00,106.59,106.75,106.48,106.66,7064.0,96.9321,97.0776,96.8321,96.9958,7064.0
2015-10-20 10:30:00,106.71,106.78,106.57,106.67,10167.0,97.0413,97.1049,96.9139,97.0049,10167.0
2015-10-20 11:00:00,106.7,106.74,106.34,106.57,19197.0,97.0322,97.0685,96.7048,96.9139,19197.0
2015-10-20 11:30:00,106.6,106.6,106.32,106.47,23203.0,96.9412,96.9412,96.6866,96.823,23203.0
2015-10-20 12:00:00,106.43,106.55,106.3,106.37,6576.0,96.7866,96.8958,96.6684,96.7321,6576.0
2015-10-20 12:30:00,106.34,106.51,106.16,106.51,7111.0,96.7048,96.8594,96.5411,96.8594,7111.0
2015-10-20 13:00:00,106.38,106.51,106.27,106.27,7642.0,96.7412,96.8594,96.6411,96.6411,7642.0
2015-10-20 13:30:00,106.15,106.26,106.1,106.22,16752.0,96.532,96.632,96.4865,96.5957,16752.0
2015-10-20 14:00:00,106.2,106.39,106.13,106.39,18080.0,96.5775,96.7503,96.5138,96.7503,18080.0
2015-10-20 14:30:00,106.37,106.48,106.29,106.43,4302.0,96.7321,96.8321,96.6593,96.7866,4302.0
2015-10-20 15:00:00,106.52,106.55,106.33,106.54,27193.0,96.8685,96.8958,96.6957,96.8867,27193.0
2015-10-20 15:30:00,106.53,106.53,106.3,106.43,34533.0,96.8776,96.8776,96.6684,96.7866,34533.0
2015-10-21 09:30:00,106.65,106.7,106.37,106.59,10189.0,96.9867,97.0322,96.7321,96.9321,10189.0
2015-10-21 10:00:00,106.57,106.58,106.26,106.36,5757.0,96.9139,96.923,96.632,96.723,5757.0
2015-10-21 10:30:00,106.34,106.58,106.27,106.58,3790.0,96.7048,96.923,96.6411,96.923,3790.0
2015-10-21 11:00:00,106.58,106.64,106.31,106.63,17268.0,96.923,96.9776,96.6775,96.9685,17268.0
2015-10-21 11:30:00,106.59,106.79,106.58,106.75,4157.0,96.9321,97.114,96.923,97.0776,4157.0
2015-10-21 12:00:00,106.73,106.78,106.72,106.72,3025.0,97.0594,97.1049,97.0504,97.0504,3025.0
2015-10-21 12:30:00,106.75,106.82,106.64,106.64,3001.0,97.0776,97.1413,96.9776,96.9776,3001.0
2015-10-21 13:00:00,106.4,106.43,105.91,105.92,15368.0,96.7593,96.7866,96.3137,96.3228,15368.0
2015-10-21 13:30:00,105.9,106.04,105.9,105.94,8723.0,96.3047,96.432,96.3047,96.341,8723.0
2015-10-21 14:00:00,105.85,105.95,105.74,105.85,11668.0,96.2592,96.3501,96.1591,96.2592,11668.0
2015-10-21 14:30:00,105.97,106.22,105.92,106.08,13965.0,96.3683,96.5957,96.3228,96.4683,13965.0
2015-10-21 15:00:00,106.04,106.16,105.73,105.86,6509.0,96.432,96.5411,96.1501,96.2683,6509.0
2015-10-21 15:30:00,105.82,105.82,105.4,105.47,17918.0,96.2319,96.2319,95.85,95.9136,17918.0
2015-10-22 09:30:00,106.32,107.32,106.32,107.21,20453.0,96.6866,97.596,96.6866,97.496,20453.0
2015-10-22 10:00:00,107.29,107.34,107.14,107.26,23066.0,97.5687,97.6142,97.4323,97.5414,23066.0
2015-10-22 10:30:00,107.12,107.67,107.12,107.65,4845.0,97.4141,97.9143,97.4141,97.8961,4845.0
2015-10-22 11:00:00,107.63,107.77,107.57,107.63,9305.0,97.8779,98.0052,97.8233,97.8779,9305.0
2015-10-22 11:30:00,107.61,107.89,107.54,107.76,11053.0,97.8597,98.1143,97.7961,97.9961,11053.0
2015-10-22 12:00:00,107.75,107.98,107.7,107.98,17584.0,97.987,98.1962,97.9416,98.1962,17584.0
2015-10-22 12:30:00,108.0,108.11,107.94,107.95,9356.0,98.2144,98.3144,98.1598,98.1689,9356.0
2015-10-22 13:00:00,107.93,108.09,107.84,107.84,41606.0,98.1507,98.2962,98.0689,98.0689,41606.0
2015-10-22 13:30:00,107.91,107.93,107.78,107.81,10471.0,98.1325,98.1507,98.0143,98.0416,10471.0
2015-10-22 14:00:00,107.79,107.79,107.43,107.63,17043.0,98.0234,98.0234,97.696,97.8779,17043.0
2015-10-22 14:30:00,107.57,107.88,107.5,107.86,16747.0,97.8233,98.1052,97.7597,98.0871,16747.0
2015-10-22 15:00:00,107.86,107.91,107.62,107.82,36713.0,98.0871,98.1325,97.8688,98.0507,36713.0
2015-10-22 15:30:00,107.86,107.87,107.65,107.86,20187.0,98.0871,98.0962,97.8961,98.0871,20187.0
2015-10-23 09:30:00,110.65,110.74,109.97,110.74,32059.0,100.6243,100.7061,100.0059,100.7061,32059.0
2015-10-23 10:00:00,110.77,110.77,110.38,110.43,18086.0,100.7334,100.7334,100.3787,100.4242,18086.0
2015-10-23 10:30:00,110.39,110.64,110.2,110.26,14123.0,100.3878,100.6152,100.215,100.2696,14123.0
2015-10-23 11:00:00,110.33,110.58,110.32,110.5,8862.0,100.3333,100.5606,100.3242,100.4879,8862.0
2015-10-23 11:30:00,110.52,110.53,110.22,110.27,12569.0,100.506,100.5151,100.2332,100.2787,12569.0
2015-10-23 12:00:00,110.24,110.65,110.2,110.65,16452.0,100.2514,100.6243,100.215,100.6243,16452.0
2015-10-23 12:30:00,110.61,110.65,110.48,110.64,15540.0,100.5879,100.6243,100.4697,100.6152,15540.0
2015-10-23 13:00:00,110.53,110.69,110.48,110.67,5397.0,100.5151,100.6606,100.4697,100.6425,5397.0
2015-10-23 13:30:00,110.7,110.92,110.7,110.79,70067.0,100.6697,100.8698,100.6697,100.7516,70067.0
2015-10-23 14:00:00,110.81,111.04,110.8,111.04,25928.0,100.7698,100.9789,100.7607,100.9789,25928.0
2015-10-23 14:30:00,110.95,111.21,110.95,111.11,14877.0,100.8971,101.1335,100.8971,101.0426,14877.0
2015-10-23 15:00:00,111.07,111.18,110.76,110.79,7422.0,101.0062,101.1062,100.7243,100.7516,7422.0
2015-10-23 15:30:00,110.83,110.98,110.79,110.8,54947.0,100.788,100.9244,100.7516,100.7607,54947.0
2015-10-26 09:30:00,110.69,110.69,110.17,110.28,41192.0,100.6606,100.6606,100.1878,100.2878,41192.0
2015-10-26 10:00:00,110.15,110.21,109.9,110.18,17667.0,100.1696,100.2241,99.9422,100.1969,17667.0
2015-10-26 10:30:00,110.13,110.47,110.08,110.38,28267.0,100.1514,100.4606,100.1059,100.3787,28267.0
2015-10-26 11:00:00,110.44,110.45,110.19,110.26,15971.0,100.4333,100.4424,100.2059,100.2696,15971.0
2015-10-26 11:30:00,110.32,110.37,110.15,110.18,18621.0,100.3242,100.3696,100.1696,100.1969,18621.0
2015-10-26 12:00:00,110.17,110.31,110.11,110.3,79198.0,100.1878,100.3151,100.1332,100.306,79198.0
2015-10-26 12:30:00,110.25,110.5,110.24,110.34,12252.0,100.2605,100.4879,100.2514,100.3424,12252.0
2015-10-26 13:00:00,110.3,110.45,110.28,110.4,21295.0,100.306,100.4424,100.2878,100.3969,21295.0
2015-10-26 13:30:00,110.41,110.41,110.12,110.13,15637.0,100.406,100.406,100.1423,100.1514,15637.0
2015-10-26 14:00:00,110.17,110.24,110.08,110.09,16100.0,100.1878,100.2514,100.1059,100.115,16100.0
2015-10-26 14:30:00,110.09,110.31,110.08,110.28,10238.0,100.115,100.3151,100.1059,100.2878,10238.0
2015-10-26 15:00:00,110.27,110.35,110.19,110.31,20362.0,100.2787,100.3514,100.2059,100.3151,20362.0
2015-10-26 15:30:00,110.35,110.37,110.19,110.29,19374.0,100.3514,100.3696,100.2059,100.2969,19374.0
2015-10-27 09:30:00,110.05,110.18,109.84,110.16,19473.0,100.0786,100.1969,99.8877,100.1787,19473.0
2015-10-27 10:00:00,110.14,110.16,109.74,109.86,19368.0,100.1605,100.1787,99.7967,99.9058,19368.0
2015-10-27 10:30:00,109.82,110.1,109.76,110.05,17444.0,99.8695,100.1241,99.8149,100.0786,17444.0
2015-10-27 11:00:00,110.02,110.33,110.02,110.11,22100.0,100.0513,100.3333,100.0513,100.1332,22100.0
2015-10-27 11:30:00,110.11,110.18,109.97,109.97,24415.0,100.1332,100.1969,100.0059,100.0059,24415.0
2015-10-27 12:00:00,110.03,110.05,109.81,109.87,11801.0,100.0604,100.0786,99.8604,99.9149,11801.0
2015-10-27 12:30:00,109.84,110.0,109.83,109.84,23566.0,99.8877,100.0332,99.8786,99.8877,23566.0
2015-10-27 13:00:00,109.82,109.82,109.63,109.68,20366.0,99.8695,99.8695,99.6967,99.7422,20366.0
2015-10-27 13:30:00,109.66,109.78,109.47,109.54,10290.0,99.724,99.8331,99.5512,99.6148,10290.0
2015-10-27 14:00:00,109.53,109.67,109.48,109.65,13409.0,99.6057,99.7331,99.5603,99.7149,13409.0
2015-10-27 14:30:00,109.61,109.67,109.48,109.52,11132.0,99.6785,99.7331,99.5603,99.5967,11132.0
2015-10-27 15:00:00,109.5,109.73,109.49,109.69,21352.0,99.5785,99.7876,99.5694,99.7512,21352.0
2015-10-27 15:30:00,109.65,109.66,109.48,109.59,19974.0,99.7149,99.724,99.5603,99.6603,19974.0
2015-10-28 09:30:00,110.04,110.27,109.92,110.22,15460.0,100.0695,100.2787,99.9604,100.2332,15460.0
2015-10-28 10:00:00,110.36,110.36,110.0,110.04,9442.0,100.3605,100.3605,100.0332,100.0695,9442.0
2015-10-28 10:30:00,110.12,110.4,110.09,110.4,17470.0,100.1423,100.3969,100.115,100.3969,17470.0
2015-10-28 11:00:00,110.45,110.59,110.39,110.56,22394.0,100.4424,100.5697,100.3878,100.5424,22394.0
2015-10-28 11:30:00,110.61,110.78,110.58,110.78,7248.0,100.5879,100.7425,100.5606,100.7425,7248.0
2015-10-28 12:00:00,110.78,110.88,110.73,110.87,11153.0,100.7425,100.8334,100.697,100.8243,11153.0
2015-10-28 12:30:00,110.85,110.85,110.64,110.74,10006.0,100.8061,100.8061,100.6152,100.7061,10006.0
2015-10-28 13:00:00,110.74,110.8,110.65,110.79,15998.0,100.7061,100.7607,100.6243,100.7516,15998.0
2015-10-28 13:30:00,110.72,111.07,110.71,111.05,21288.0,100.6879,101.0062,100.6788,100.988,21288.0
2015-10-28 14:00:00,110.95,110.95,110.0,110.36,13721.0,100.8971,100.8971,100.0332,100.3605,13721.0
2015-10-28 14:30:00,110.22,110.59,110.11,110.52,7790.0,100.2332,100.5697,100.1332,100.506,7790.0
2015-10-28 15:00:00,110.55,111.05,110.53,111.04,17863.0,100.5333,100.988,100.5151,100.9789,17863.0
2015-10-28 15:30:00,111.11,111.53,111.07,111.53,44507.0,101.0426,101.4245,101.0062,101.4245,44507.0
2015-10-29 09:30:00,110.76,110.95,110.63,110.72,19852.0,100.7243,100.8971,100.6061,100.6879,19852.0
2015-10-29 10:00:00,110.68,110.94,110.63,110.63,8243.0,100.6515,100.888,100.6061,100.6061,8243.0
2015-10-29 10:30:00,110.61,110.73,110.53,110.56,19349.0,100.5879,100.697,100.5151,100.5424,19349.0
2015-10-29 11:00:00,110.54,110.69,110.48,110.66,12232.0,100.5242,100.6606,100.4697,100.6334,12232.0
2015-10-29 11:30:00,110.79,110.82,110.71,110.82,7617.0,100.7516,100.7789,100.6788,100.7789,7617.0
2015-10-29 12:00:00,110.79,110.85,110.67,110.85,12634.0,100.7516,100.8061,100.6425,100.8061,12634.0
2015-10-29 12:30:00,110.91,111.03,110.87,110.98,7697.0,100.8607,100.9698,100.8243,100.9244,7697.0
2015-10-29 13:00:00,110.91,110.99,110.89,110.94,4576.0,100.8607,100.9335,100.8425,100.888,4576.0
2015-10-29 13:30:00,110.89,110.91,110.72,110.78,24338.0,100.8425,100.8607,100.6879,100.7425,24338.0
2015-10-29 14:00:00,110.75,111.05,110.75,111.01,20891.0,100.7152,100.988,100.7152,100.9516,20891.0
2015-10-29 14:30:00,111.01,111.03,110.91,110.99,6020.0,100.9516,100.9698,100.8607,100.9335,6020.0
2015-10-29 15:00:00,110.95,111.11,110.87,111.04,17150.0,100.8971,101.0426,100.8243,100.9789,17150.0
2015-10-29 15:30:00,111.04,111.16,110.93,111.0,54576.0,100.9789,101.0881,100.8789,100.9426,54576.0
2015-10-30 09:30:00,111.22,111.36,111.13,111.14,17930.0,101.1426,101.2699,101.0608,101.0699,17930.0
2015-10-30 10:00:00,111.2,111.2,110.99,111.08,15836.0,101.1244,101.1244,100.9335,101.0153,15836.0
2015-10-30 10:30:00,111.12,111.25,111.05,111.07,6154.0,101.0517,101.1699,100.988,101.0062,6154.0
2015-10-30 11:00:00,111.12,111.12,110.9,110.93,28370.0,101.0517,101.0517,100.8516,100.8789,28370.0
2015-10-30 11:30:00,110.94,111.04,110.86,110.99,9169.0,100.888,100.9789,100.8152,100.9335,9169.0
2015-10-30 12:00:00,110.98,111.02,110.85,111.01,15891.0,100.9244,100.9607,100.8061,100.9516,15891.0
2015-10-30 12:30:00,111.03,111.15,111.0,111.11,30634.0,100.9698,101.079,100.9426,101.0426,30634.0
2015-10-30 13:00:00,111.12,111.18,111.04,111.09,13134.0,101.0517,101.1062,100.9789,101.0244,13134.0
2015-10-30 13:30:00,111.07,111.15,111.01,111.06,10347.0,101.0062,101.079,100.9516,100.9971,10347.0
2015-10-30 14:00:00,111.0,111.07,110.8,110.8,27773.0,100.9426,101.0062,100.7607,100.7607,27773.0
2015-10-30 14:30:00,110.75,110.83,110.59,110.59,19028.0,100.7152,100.788,100.5697,100.5697,19028.0
2015-10-30 15:00:00,110.58,110.72,110.48,110.53,78545.0,100.5606,100.6879,100.4697,100.5151,78545.0
2015-10-30 15:30:00,110.53,110.89,110.48,110.51,63193.0,100.5151,100.8425,100.4697,100.497,63193.0
2015-11-02 09:30:00,110.97,110.97,110.39,110.84,98357.0,100.9153,100.9153,100.3878,100.797,98357.0
2015-11-02 10:00:00,110.77,111.08,110.77,111.05,35287.0,100.7334,101.0153,100.7334,100.988,35287.0
2015-11-02 10:30:00,111.0,111.01,110.87,110.88,22060.0,100.9426,100.9516,100.8243,100.8334,22060.0
2015-11-02 11:00:00,110.89,111.07,110.88,111.0,21173.0,100.8425,101.0062,100.8334,100.9426,21173.0
2015-11-02 11:30:00,111.04,111.07,110.95,111.06,15510.0,100.9789,101.0062,100.8971,100.9971,15510.0
2015-11-02 12:00:00,111.04,111.11,111.0,111.1,7587.0,100.9789,101.0426,100.9426,101.0335,7587.0
2015-11-02 12:30:00,111.11,111.25,111.08,111.24,5038.0,101.0426,101.1699,101.0153,101.1608,5038.0
2015-11-02 13:00:00,111.23,111.28,111.16,111.22,20881.0,101.1517,101.1972,101.0881,101.1426,20881.0
2015-11-02 13:30:00,111.24,111.32,111.19,111.32,30220.0,101.1608,101.2336,101.1153,101.2336,30220.0
2015-11-02 14:00:00,111.35,111.49,111.35,111.47,20449.0,101.2608,101.3882,101.2608,101.37,20449.0
2015-11-02 14:30:00,111.46,111.57,111.41,111.55,18936.0,101.3609,101.4609,101.3154,101.4427,18936.0
2015-11-02 15:00:00,111.56,111.6,111.42,111.6,33579.0,101.4518,101.4882,101.3245,101.4882,33579.0
2015-11-02 15:30:00,111.56,111.64,111.42,111.55,53514.0,101.4518,101.5246,101.3245,101.4427,53514.0
2015-11-03 09:30:00,111.24,111.59,111.02,111.4,19840.0,101.1608,101.4791,100.9607,101.3063,19840.0
2015-11-03 10:00:00,111.55,111.84,111.52,111.79,16849.0,101.4427,101.7064,101.4154,101.661,16849.0
2015-11-03 10:30:00,111.78,111.94,111.75,111.75,9739.0,101.6519,101.7974,101.6246,101.6246,9739.0
2015-11-03 11:00:00,111.78,111.97,111.74,111.96,31881.0,101.6519,101.8247,101.6155,101.8156,31881.0
2015-11-03 11:30:00,111.95,112.22,111.92,112.17,22840.0,101.8065,102.052,101.7792,102.0065,22840.0
2015-11-03 12:00:00,112.15,112.23,112.08,112.13,20272.0,101.9884,102.0611,101.9247,101.9702,20272.0
2015-11-03 12:30:00,112.17,112.25,112.1,112.22,22099.0,102.0065,102.0793,101.9429,102.052,22099.0
2015-11-03 13:00:00,112.23,112.39,112.22,112.36,29247.0,102.0611,102.2066,102.052,102.1793,29247.0
2015-11-03 13:30:00,112.34,112.52,112.31,112.47,27686.0,102.1611,102.3248,102.1339,102.2794,27686.0
2015-11-03 14:00:00,112.48,112.69,112.47,112.65,31094.0,102.2885,102.4794,102.2794,102.4431,31094.0
2015-11-03 14:30:00,112.68,112.71,112.57,112.65,15823.0,102.4703,102.4976,102.3703,102.4431,15823.0
2015-11-03 15:00:00,112.62,112.64,112.47,112.48,20567.0,102.4158,102.434,102.2794,102.2885,20567.0
2015-11-03 15:30:00,112.46,112.49,112.18,112.27,23787.0,102.2703,102.2975,102.0156,102.0975,23787.0
2015-11-04 09:30:00,112.59,112.72,112.35,112.45,22229.0,102.3885,102.5067,102.1702,102.2612,22229.0
2015-11-04 10:00:00,112.44,112.54,112.29,112.46,16613.0,102.2521,102.343,102.1157,102.2703,16613.0
2015-11-04 10:30:00,112.44,112.61,112.3,112.31,11246.0,102.2521,102.4067,102.1248,102.1339,11246.0
2015-11-04 11:00:00,112.25,112.53,112.18,112.43,17072.0,102.0793,102.3339,102.0156,102.243,17072.0
2015-11-04 11:30:00,112.46,112.5,112.3,112.43,13835.0,102.2703,102.3066,102.1248,102.243,13835.0
2015-11-04 12:00:00,112.4,112.7,112.4,112.61,11431.0,102.2157,102.4885,102.2157,102.4067,11431.0
2015-11-04 12:30:00,112.59,112.6,112.45,112.51,21871.0,102.3885,102.3976,102.2612,102.3157,21871.0
2015-11-04 13:00:00,112.51,112.53,112.24,112.35,10373.0,102.3157,102.3339,102.0702,102.1702,10373.0
2015-11-04 13:30:00,112.37,112.45,112.28,112.42,23139.0,102.1884,102.2612,102.1066,102.2339,23139.0
2015-11-04 14:00:00,112.39,112.58,112.38,112.49,8513.0,102.2066,102.3794,102.1975,102.2975,8513.0
2015-11-04 14:30:00,112.48,112.65,112.48,112.5,32646.0,102.2885,102.4431,102.2885,102.3066,32646.0
2015-11-04 15:00:00,112.48,112.55,112.36,112.53,18885.0,102.2885,102.3521,102.1793,102.3339,18885.0
2015-11-04 15:30:00,112.48,112.48,112.27,112.44,27099.0,102.2885,102.2885,102.0975,102.2521,27099.0
2015-11-05 09:30:00,113.0,113.08,112.68,113.01,30684.0,102.7613,102.8341,102.4703,102.7704,30684.0
2015-11-05 10:00:00,113.09,113.09,112.14,112.16,11419.0,102.8432,102.8432,101.9793,101.9974,11419.0
2015-11-05 10:30:00,112.09,112.16,111.89,112.05,13727.0,101.9338,101.9974,101.7519,101.8974,13727.0
2015-11-05 11:00:00,111.94,112.09,111.93,112.02,25564.0,101.7974,101.9338,101.7883,101.8701,25564.0
2015-11-05 11:30:00,112.08,112.23,111.94,112.2,18114.0,101.9247,102.0611,101.7974,102.0338,18114.0
2015-11-05 12:00:00,112.23,112.24,112.0,112.23,13145.0,102.0611,102.0702,101.8519,102.0611,13145.0
2015-11-05 12:30:00,112.23,112.23,112.05,112.21,26753.0,102.0611,102.0611,101.8974,102.0429,26753.0
2015-11-05 13:00:00,112.25,112.32,112.15,112.2,15919.0,102.0793,102.143,101.9884,102.0338,15919.0
2015-11-05 13:30:00,112.21,112.34,112.2,112.24,8903.0,102.0429,102.1611,102.0338,102.0702,8903.0
2015-11-05 14:00:00,112.29,112.29,111.97,112.01,16993.0,102.1157,102.1157,101.8247,101.861,16993.0
2015-11-05 14:30:00,111.96,112.02,111.9,112.02,14811.0,101.8156,101.8701,101.761,101.8701,14811.0
2015-11-05 15:00:00,111.98,112.18,111.95,112.18,25621.0,101.8338,102.0156,101.8065,102.0156,25621.0
2015-11-05 15:30:00,112.15,112.19,112.05,112.11,18637.0,101.9884,102.0247,101.8974,101.952,18637.0
2015-11-06 09:30:00,111.95,112.57,111.93,112.09,17129.0,101.8065,102.3703,101.7883,101.9338,17129.0
2015-11-06 10:00:00,112.15,112.2,111.8,112.2,11202.0,101.9884,102.0338,101.6701,102.0338,11202.0
2015-11-06 10:30:00,112.19,112.72,112.19,112.52,14301.0,102.0247,102.5067,102.0247,102.3248,14301.0
2015-11-06 11:00:00,112.52,112.54,112.22,112.26,13812.0,102.3248,102.343,102.052,102.0884,13812.0
2015-11-06 11:30:00,112.29,112.53,112.24,112.46,13960.0,102.1157,102.3339,102.0702,102.2703,13960.0
2015-11-06 12:00:00,112.47,112.51,112.28,112.34,22831.0,102.2794,102.3157,102.1066,102.1611,22831.0
2015-11-06 12:30:00,112.31,112.35,112.2,112.34,7899.0,102.1339,102.1702,102.0338,102.1611,7899.0
2015-11-06 13:00:00,112.32,112.56,112.31,112.53,11336.0,102.143,102.3612,102.1339,102.3339,11336.0
2015-11-06 13:30:00,112.52,112.69,112.45,112.62,8214.0,102.3248,102.4794,102.2612,102.4158,8214.0
2015-11-06 14:00:00,112.66,112.79,112.47,112.54,19040.0,102.4521,102.5704,102.2794,102.343,19040.0
2015-11-06 14:30:00,112.58,112.58,112.36,112.57,24357.0,102.3794,102.3794,102.1793,102.3703,24357.0
2015-11-06 15:00:00,112.55,112.63,112.51,112.56,35547.0,102.3521,102.4249,102.3157,102.3612,35547.0
2015-11-06 15:30:00,112.59,112.78,112.58,112.78,17138.0,102.3885,102.5613,102.3794,102.5613,17138.0
2015-11-09 09:30:00,112.8,112.8,112.15,112.17,23518.0,102.5795,102.5795,101.9884,102.0065,23518.0
2015-11-09 10:00:00,112.09,112.14,111.75,111.81,20240.0,101.9338,101.9793,101.6246,101.6792,20240.0
2015-11-09 10:30:00,111.75,111.96,111.74,111.92,12963.0,101.6246,101.8156,101.6155,101.7792,12963.0
2015-11-09 11:00:00,111.87,111.87,111.22,111.22,15127.0,101.7337,101.7337,101.1426,101.1426,15127.0
2015-11-09 11:30:00,111.2,111.38,111.14,111.14,11618.0,101.1244,101.2881,101.0699,101.0699,11618.0
2015-11-09 12:00:00,111.13,111.36,111.1,111.36,14031.0,101.0608,101.2699,101.0335,101.2699,14031.0
2015-11-09 12:30:00,111.38,111.48,111.27,111.43,38643.0,101.2881,101.3791,101.1881,101.3336,38643.0
2015-11-09 13:00:00,111.51,111.52,111.26,111.36,7432.0,101.4063,101.4154,101.179,101.2699,7432.0
2015-11-09 13:30:00,111.36,111.55,111.3,111.42,14932.0,101.2699,101.4427,101.2154,101.3245,14932.0
2015-11-09 14:00:00,111.38,111.53,111.34,111.37,18903.0,101.2881,101.4245,101.2517,101.279,18903.0
2015-11-09 14:30:00,111.37,111.45,111.22,111.39,15918.0,101.279,101.3518,101.1426,101.2972,15918.0
2015-11-09 15:00:00,111.34,111.44,111.24,111.42,17343.0,101.2517,101.3427,101.1608,101.3245,17343.0
2015-11-09 15:30:00,111.44,111.83,111.43,111.69,32545.0,101.3427,101.6973,101.3336,101.57,32545.0
2015-11-10 09:30:00,111.3,111.3,110.53,110.8,34348.0,101.2154,101.2154,100.5151,100.7607,34348.0
2015-11-10 10:00:00,110.84,110.85,110.37,110.47,9741.0,100.797,100.8061,100.3696,100.4606,9741.0
2015-11-10 10:30:00,110.51,110.73,110.46,110.73,8923.0,100.497,100.697,100.4515,100.697,8923.0
2015-11-10 11:00:00,110.73,110.82,110.58,110.64,12908.0,100.697,100.7789,100.5606,100.6152,12908.0
2015-11-10 11:30:00,110.67,110.82,110.57,110.72,16104.0,100.6425,100.7789,100.5515,100.6879,16104.0
2015-11-10 12:00:00,110.71,110.79,110.59,110.73,55111.0,100.6788,100.7516,100.5697,100.697,55111.0
2015-11-10 12:30:00,110.71,110.71,110.58,110.63,18425.0,100.6788,100.6788,100.5606,100.6061,18425.0
2015-11-10 13:00:00,110.61,110.64,110.49,110.6,8783.0,100.5879,100.6152,100.4788,100.5788,8783.0
2015-11-10 13:30:00,110.6,110.79,110.58,110.73,7704.0,100.5788,100.7516,100.5606,100.697,7704.0
2015-11-10 14:00:00,110.71,110.76,110.58,110.63,9370.0,100.6788,100.7243,100.5606,100.6061,9370.0
2015-11-10 14:30:00,110.68,111.02,110.67,110.9,14029.0,100.6515,100.9607,100.6425,100.8516,14029.0
2015-11-10 15:00:00,110.91,110.93,110.78,110.81,11343.0,100.8607,100.8789,100.7425,100.7698,11343.0
2015-11-10 15:30:00,110.83,110.95,110.64,110.88,20919.0,100.788,100.8971,100.6152,100.8334,20919.0
2015-11-11 09:30:00,111.15,111.15,110.73,110.77,14726.0,101.079,101.079,100.697,100.7334,14726.0
2015-11-11 10:00:00,110.7,110.87,110.63,110.87,3836.0,100.6697,100.8243,100.6061,100.8243,3836.0
2015-11-11 10:30:00,110.93,110.93,110.65,110.78,16410.0,100.8789,100.8789,100.6243,100.7425,16410.0
2015-11-11 11:00:00,110.76,110.99,110.68,110.98,15790.0,100.7243,100.9335,100.6515,100.9244,15790.0
2015-11-11 11:30:00,111.02,111.24,111.02,111.24,40980.0,100.9607,101.1608,100.9607,101.1608,40980.0
2015-11-11 12:00:00,111.2,111.59,111.2,111.59,4731.0,101.1244,101.4791,101.1244,101.4791,4731.0
2015-11-11 12:30:00,111.54,111.65,111.51,111.55,3942.0,101.4336,101.5337,101.4063,101.4427,3942.0
2015-11-11 13:00:00,111.58,111.58,111.16,111.16,9566.0,101.47,101.47,101.0881,101.0881,9566.0
2015-11-11 13:30:00,111.15,111.23,111.08,111.16,6818.0,101.079,101.1517,101.0153,101.0881,6818.0
2015-11-11 14:00:00,111.09,111.31,111.09,111.31,13505.0,101.0244,101.2245,101.0244,101.2245,13505.0
2015-11-11 14:30:00,111.38,111.38,111.0,111.01,20247.0,101.2881,101.2881,100.9426,100.9516,20247.0
2015-11-11 15:00:00,110.92,111.02,110.86,111.01,8582.0,100.8698,100.9607,100.8152,100.9516,8582.0
2015-11-11 15:30:00,111.02,111.03,110.79,110.8,19285.0,100.9607,100.9698,100.7516,100.7607,19285.0
2015-11-12 09:30:00,110.36,110.39,110.05,110.3,12678.0,100.3605,100.3878,100.0786,100.306,12678.0
2015-11-12 10:00:00,110.29,110.61,110.21,110.39,5962.0,100.2969,100.5879,100.2241,100.3878,5962.0
2015-11-12 10:30:00,110.24,110.72,110.23,110.72,9096.0,100.2514,100.6879,100.2423,100.6879,9096.0
2015-11-12 11:00:00,110.76,110.77,110.43,110.44,5501.0,100.7243,100.7334,100.4242,100.4333,5501.0
2015-11-12 11:30:00,110.43,110.48,110.31,110.43,6803.0,100.4242,100.4697,100.3151,100.4242,6803.0
2015-11-12 12:00:00,110.49,110.49,110.11,110.2,14581.0,100.4788,100.4788,100.1332,100.215,14581.0
2015-11-12 12:30:00,110.2,110.41,110.16,110.35,13292.0,100.215,100.406,100.1787,100.3514,13292.0
2015-11-12 13:00:00,110.38,110.52,110.32,110.46,11551.0,100.3787,100.506,100.3242,100.4515,11551.0
2015-11-12 13:30:00,110.47,110.49,110.31,110.39,19474.0,100.4606,100.4788,100.3151,100.3878,19474.0
2015-11-12 14:00:00,110.4,110.42,110.19,110.33,12696.0,100.3969,100.4151,100.2059,100.3333,12696.0
2015-11-12 14:30:00,110.35,110.39,109.93,110.02,20900.0,100.3514,100.3878,99.9695,100.0513,20900.0
2015-11-12 15:00:00,110.04,110.16,109.94,110.11,17466.0,100.0695,100.1787,99.9786,100.1332,17466.0
2015-11-12 15:30:00,110.07,110.08,109.67,109.72,21466.0,100.0968,100.1059,99.7331,99.7785,21466.0
2015-11-13 09:30:00,109.21,109.4,108.73,108.84,20543.0,99.3147,99.4875,98.8782,98.9783,20543.0
2015-11-13 10:00:00,108.72,108.75,108.0,108.27,11566.0,98.8691,98.8964,98.2144,98.4599,11566.0
2015-11-13 10:30:00,108.24,108.28,108.04,108.26,10753.0,98.4326,98.469,98.2508,98.4508,10753.0
2015-11-13 11:00:00,108.21,108.28,107.87,108.22,11138.0,98.4053,98.469,98.0962,98.4144,11138.0
2015-11-13 11:30:00,108.17,108.38,108.08,108.38,17784.0,98.369,98.5599,98.2871,98.5599,17784.0
2015-11-13 12:00:00,108.42,108.75,108.41,108.5,6488.0,98.5963,98.8964,98.5872,98.6691,6488.0
2015-11-13 12:30:00,108.5,108.52,108.22,108.32,37470.0,98.6691,98.6873,98.4144,98.5054,37470.0
2015-11-13 13:00:00,108.32,108.39,108.11,108.19,16379.0,98.5054,98.569,98.3144,98.3872,16379.0
2015-11-13 13:30:00,108.19,108.26,108.0,108.14,62358.0,98.3872,98.4508,98.2144,98.3417,62358.0
2015-11-13 14:00:00,108.12,108.16,107.93,108.03,16248.0,98.3235,98.3599,98.1507,98.2417,16248.0
2015-11-13 14:30:00,107.98,108.07,107.67,107.79,23156.0,98.1962,98.278,97.9143,98.0234,23156.0
2015-11-13 15:00:00,107.8,107.97,107.65,107.69,18411.0,98.0325,98.1871,97.8961,97.9325,18411.0
2015-11-13 15:30:00,107.72,107.89,107.53,107.57,43532.0,97.9597,98.1143,97.787,97.8233,43532.0
2015-11-16 09:30:00,107.43,108.17,107.23,108.0,19425.0,97.696,98.369,97.5141,98.2144,19425.0
2015-11-16 10:00:00,108.0,108.21,107.82,108.11,14506.0,98.2144,98.4053,98.0507,98.3144,14506.0
2015-11-16 10:30:00,108.03,108.11,107.77,107.8,11943.0,98.2417,98.3144,98.0052,98.0325,11943.0
2015-11-16 11:00:00,107.81,107.91,107.67,107.7,11791.0,98.0416,98.1325,97.9143,97.9416,11791.0
2015-11-16 11:30:00,107.66,107.97,107.66,107.83,20798.0,97.9052,98.1871,97.9052,98.0598,20798.0
2015-11-16 12:00:00,107.86,108.17,107.85,108.14,7335.0,98.0871,98.369,98.078,98.3417,7335.0
2015-11-16 12:30:00,108.17,108.34,108.16,108.22,13710.0,98.369,98.5236,98.3599,98.4144,13710.0
2015-11-16 13:00:00,108.22,108.53,108.2,108.41,8479.0,98.4144,98.6964,98.3963,98.5872,8479.0
2015-11-16 13:30:00,108.45,108.58,108.38,108.56,12199.0,98.6236,98.7418,98.5599,98.7236,12199.0
2015-11-16 14:00:00,108.6,108.78,108.55,108.72,21679.0,98.76,98.9237,98.7145,98.8691,21679.0
2015-11-16 14:30:00,108.72,108.82,108.61,108.74,21639.0,98.8691,98.9601,98.7691,98.8873,21639.0
2015-11-16 15:00:00,108.76,109.06,108.76,108.99,17363.0,98.9055,99.1783,98.9055,99.1147,17363.0
2015-11-16 15:30:00,109.02,109.06,108.89,109.04,28442.0,99.142,99.1783,99.0237,99.1601,28442.0
2015-11-17 09:30:00,109.12,109.32,109.03,109.23,14539.0,99.2329,99.4148,99.151,99.3329,14539.0
2015-11-17 10:00:00,109.24,109.29,108.96,109.2,19263.0,99.342,99.3875,99.0874,99.3056,19263.0
2015-11-17 10:30:00,109.16,109.62,109.16,109.57,15985.0,99.2693,99.6876,99.2693,99.6421,15985.0
2015-11-17 11:00:00,109.54,109.74,109.42,109.73,20412.0,99.6148,99.7967,99.5057,99.7876,20412.0
2015-11-17 11:30:00,109.74,109.94,109.72,109.8,12226.0,99.7967,99.9786,99.7785,99.8513,12226.0
2015-11-17 12:00:00,109.84,109.91,109.64,109.65,17823.0,99.8877,99.9513,99.7058,99.7149,17823.0
2015-11-17 12:30:00,109.63,109.7,109.4,109.59,13864.0,99.6967,99.7603,99.4875,99.6603,13864.0
2015-11-17 13:00:00,109.61,109.71,109.35,109.35,18054.0,99.6785,99.7694,99.4421,99.4421,18054.0
2015-11-17 13:30:00,109.33,109.56,109.31,109.55,28654.0,99.4239,99.633,99.4057,99.6239,28654.0
2015-11-17 14:00:00,109.51,109.64,109.25,109.25,9734.0,99.5876,99.7058,99.3511,99.3511,9734.0
2015-11-17 14:30:00,109.21,109.25,108.9,109.24,19902.0,99.3147,99.3511,99.0328,99.342,19902.0
2015-11-17 15:00:00,109.23,109.23,108.84,109.04,28040.0,99.3329,99.3329,98.9783,99.1601,28040.0
2015-11-17 15:30:00,109.04,109.27,109.0,109.04,47258.0,99.1601,99.3693,99.1238,99.1601,47258.0
2015-11-18 09:30:00,109.72,109.84,109.45,109.66,22700.0,99.7785,99.8877,99.533,99.724,22700.0
2015-11-18 10:00:00,109.69,109.85,109.58,109.59,9305.0,99.7512,99.8968,99.6512,99.6603,9305.0
2015-11-18 10:30:00,109.65,109.7,109.53,109.69,5798.0,99.7149,99.7603,99.6057,99.7512,5798.0
2015-11-18 11:00:00,109.74,109.84,109.57,109.77,6367.0,99.7967,99.8877,99.6421,99.824,6367.0
2015-11-18 11:30:00,109.87,109.95,109.78,109.87,8147.0,99.9149,99.9877,99.8331,99.9149,8147.0
2015-11-18 12:00:00,109.84,109.95,109.81,109.87,6093.0,99.8877,99.9877,99.8604,99.9149,6093.0
2015-11-18 12:30:00,109.89,109.96,109.77,109.91,7052.0,99.9331,99.9968,99.824,99.9513,7052.0
2015-11-18 13:00:00,109.89,110.06,109.88,110.01,7950.0,99.9331,100.0877,99.924,100.0423,7950.0
2015-11-18 13:30:00,110.03,110.06,109.91,109.97,13442.0,100.0604,100.0877,99.9513,100.0059,13442.0
2015-11-18 14:00:00,109.96,110.5,109.9,110.25,36549.0,99.9968,100.4879,99.9422,100.2605,36549.0
2015-11-18 14:30:00,110.16,110.44,110.11,110.43,9506.0,100.1787,100.4333,100.1332,100.4242,9506.0
2015-11-18 15:00:00,110.47,110.55,110.34,110.5,19693.0,100.4606,100.5333,100.3424,100.4879,19693.0
2015-11-18 15:30:00,110.52,110.89,110.52,110.8,26870.0,100.506,100.8425,100.506,100.7607,26870.0
2015-11-19 09:30:00,110.83,111.2,110.83,111.13,22599.0,100.788,101.1244,100.788,101.0608,22599.0
2015-11-19 10:00:00,111.16,111.35,111.0,111.17,9383.0,101.0881,101.2608,100.9426,101.0971,9383.0
2015-11-19 10:30:00,111.18,111.31,111.02,111.31,6784.0,101.1062,101.2245,100.9607,101.2245,6784.0
2015-11-19 11:00:00,111.33,111.51,111.33,111.48,10522.0,101.2427,101.4063,101.2427,101.3791,10522.0
2015-11-19 11:30:00,111.64,111.64,111.24,111.34,7310.0,101.5246,101.5246,101.1608,101.2517,7310.0
2015-11-19 12:00:00,111.31,111.5,111.31,111.49,13096.0,101.2245,101.3972,101.2245,101.3882,13096.0
2015-11-19 12:30:00,111.47,111.73,111.47,111.73,21719.0,101.37,101.6064,101.37,101.6064,21719.0
2015-11-19 13:00:00,111.75,111.84,111.71,111.72,10643.0,101.6246,101.7064,101.5882,101.5973,10643.0
2015-11-19 13:30:00,111.7,111.72,111.53,111.57,28522.0,101.5791,101.5973,101.4245,101.4609,28522.0
2015-11-19 14:00:00,111.53,111.55,111.35,111.47,16510.0,101.4245,101.4427,101.2608,101.37,16510.0
2015-11-19 14:30:00,111.52,111.52,111.33,111.47,21550.0,101.4154,101.4154,101.2427,101.37,21550.0
2015-11-19 15:00:00,111.39,111.49,111.24,111.48,31733.0,101.2972,101.3882,101.1608,101.3791,31733.0
2015-11-19 15:30:00,111.51,111.51,111.28,111.28,20355.0,101.4063,101.4063,101.1972,101.1972,20355.0
2015-11-20 09:30:00,111.7,111.93,111.67,111.77,49915.0,101.5791,101.7883,101.5518,101.6428,49915.0
2015-11-20 10:00:00,111.87,112.12,111.8,111.97,25924.0,101.7337,101.9611,101.6701,101.8247,25924.0
2015-11-20 10:30:00,111.99,112.05,111.91,111.95,11374.0,101.8429,101.8974,101.7701,101.8065,11374.0
2015-11-20 11:00:00,111.94,112.2,111.93,112.14,6850.0,101.7974,102.0338,101.7883,101.9793,6850.0
2015-11-20 11:30:00,112.13,112.13,111.91,111.94,9921.0,101.9702,101.9702,101.7701,101.7974,9921.0
2015-11-20 12:00:00,111.95,112.06,111.84,112.04,13393.0,101.8065,101.9065,101.7064,101.8883,13393.0
2015-11-20 12:30:00,112.05,112.16,112.02,112.14,83525.0,101.8974,101.9974,101.8701,101.9793,83525.0
2015-11-20 13:00:00,112.15,112.24,112.13,112.15,77714.0,101.9884,102.0702,101.9702,101.9884,77714.0
2015-11-20 13:30:00,112.17,112.17,112.0,112.1,49351.0,102.0065,102.0065,101.8519,101.9429,49351.0
2015-11-20 14:00:00,112.1,112.18,112.07,112.08,116566.0,101.9429,102.0156,101.9156,101.9247,116566.0
2015-11-20 14:30:00,112.06,112.16,111.96,111.96,32942.0,101.9065,101.9974,101.8156,101.8156,32942.0
2015-11-20 15:00:00,111.99,112.03,111.89,111.99,28768.0,101.8429,101.8792,101.7519,101.8429,28768.0
2015-11-20 15:30:00,111.99,112.12,111.96,112.12,59139.0,101.8429,101.9611,101.8156,101.9611,59139.0
2015-11-23 09:30:00,112.56,112.56,111.91,111.93,57167.0,102.3612,102.3612,101.7701,101.7883,57167.0
2015-11-23 10:00:00,111.9,112.2,111.84,112.07,34171.0,101.761,102.0338,101.7064,101.9156,34171.0
2015-11-23 10:30:00,112.12,112.17,111.98,112.16,18419.0,101.9611,102.0065,101.8338,101.9974,18419.0
2015-11-23 11:00:00,112.18,112.18,111.91,111.92,24200.0,102.0156,102.0156,101.7701,101.7792,24200.0
2015-11-23 11:30:00,111.93,111.97,111.79,111.92,39417.0,101.7883,101.8247,101.661,101.7792,39417.0
2015-11-23 12:00:00,111.88,111.89,111.72,111.77,6321.0,101.7428,101.7519,101.5973,101.6428,6321.0
2015-11-23 12:30:00,111.77,111.9,111.74,111.84,6808.0,101.6428,101.761,101.6155,101.7064,6808.0
2015-11-23 13:00:00,111.91,111.91,111.76,111.79,5977.0,101.7701,101.7701,101.6337,101.661,5977.0
2015-11-23 13:30:00,111.8,111.84,111.64,111.64,45902.0,101.6701,101.7064,101.5246,101.5246,45902.0
2015-11-23 14:00:00,111.64,111.65,111.25,111.31,46678.0,101.5246,101.5337,101.1699,101.2245,46678.0
2015-11-23 14:30:00,111.28,111.39,111.17,111.39,9976.0,101.1972,101.2972,101.0971,101.2972,9976.0
2015-11-23 15:00:00,111.39,111.6,111.34,111.57,50846.0,101.2972,101.4882,101.2517,101.4609,50846.0
2015-11-23 15:30:00,111.64,111.66,111.51,111.55,24291.0,101.5246,101.5428,101.4063,101.4427,24291.0
2015-11-24 09:30:00,110.81,111.31,110.75,111.24,12175.0,100.7698,101.2245,100.7152,101.1608,12175.0
2015-11-24 10:00:00,111.2,111.29,110.85,110.9,14412.0,101.1244,101.2063,100.8061,100.8516,14412.0
2015-11-24 10:30:00,110.78,110.81,110.42,110.63,15463.0,100.7425,100.7698,100.4151,100.6061,15463.0
2015-11-24 11:00:00,110.6,111.09,110.48,111.08,15055.0,100.5788,101.0244,100.4697,101.0153,15055.0
2015-11-24 11:30:00,111.14,111.47,111.13,111.41,14476.0,101.0699,101.37,101.0608,101.3154,14476.0
2015-11-24 12:00:00,111.4,111.57,111.22,111.33,19295.0,101.3063,101.4609,101.1426,101.2427,19295.0
2015-11-24 12:30:00,111.32,111.39,111.29,111.3,5127.0,101.2336,101.2972,101.2063,101.2154,5127.0
2015-11-24 13:00:00,111.44,111.62,111.43,111.62,8503.0,101.3427,101.5064,101.3336,101.5064,8503.0
2015-11-24 13:30:00,111.7,111.75,111.63,111.65,15987.0,101.5791,101.6246,101.5155,101.5337,15987.0
2015-11-24 14:00:00,111.66,111.92,111.5,111.5,26482.0,101.5428,101.7792,101.3972,101.3972,26482.0
2015-11-24 14:30:00,111.44,111.74,111.44,111.74,20247.0,101.3427,101.6155,101.3427,101.6155,20247.0
2015-11-24 15:00:00,111.74,111.88,111.63,111.74,20559.0,101.6155,101.7428,101.5155,101.6155,20559.0
2015-11-24 15:30:00,111.7,111.74,111.54,111.66,31823.0,101.5791,101.6155,101.4336,101.5428,31823.0
2015-11-25 09:30:00,111.71,111.79,111.35,111.57,13324.0,101.5882,101.661,101.2608,101.4609,13324.0
2015-11-25 10:00:00,111.59,111.68,111.47,111.52,11978.0,101.4791,101.5609,101.37,101.4154,11978.0
2015-11-25 10:30:00,111.52,111.72,111.51,111.56,15697.0,101.4154,101.5973,101.4063,101.4518,15697.0
2015-11-25 11:00:00,111.55,111.57,111.44,111.44,61639.0,101.4427,101.4609,101.3427,101.3427,61639.0
2015-11-25 11:30:00,111.43,111.7,111.43,111.7,12631.0,101.3336,101.5791,101.3336,101.5791,12631.0
2015-11-25 12:00:00,111.7,111.73,111.6,111.67,7862.0,101.5791,101.6064,101.4882,101.5518,7862.0
2015-11-25 12:30:00,111.7,111.76,111.65,111.65,10563.0,101.5791,101.6337,101.5337,101.5337,10563.0
2015-11-25 13:00:00,111.65,111.7,111.53,111.56,4569.0,101.5337,101.5791,101.4245,101.4518,4569.0
2015-11-25 13:30:00,111.59,111.63,111.53,111.61,9216.0,101.4791,101.5155,101.4245,101.4973,9216.0
2015-11-25 14:00:00,111.6,111.68,111.57,111.67,10243.0,101.4882,101.5609,101.4609,101.5518,10243.0
2015-11-25 14:30:00,111.68,111.68,111.58,111.6,6770.0,101.5609,101.5609,101.47,101.4882,6770.0
2015-11-25 15:00:00,111.63,111.65,111.57,111.64,24570.0,101.5155,101.5337,101.4609,101.5246,24570.0
2015-11-25 15:30:00,111.61,111.61,111.4,111.43,12963.0,101.4973,101.4973,101.3063,101.3336,12963.0
2015-11-27 09:30:00,111.49,111.71,111.46,111.54,12656.0,101.3882,101.5882,101.3609,101.4336,12656.0
2015-11-27 10:00:00,111.48,111.58,111.34,111.56,10450.0,101.3791,101.47,101.2517,101.4518,10450.0
2015-11-27 10:30:00,111.55,111.58,111.47,111.53,13416.0,101.4427,101.47,101.37,101.4245,13416.0
2015-11-27 11:00:00,111.54,111.85,111.54,111.82,24989.0,101.4336,101.7155,101.4336,101.6883,24989.0
2015-11-27 11:30:00,111.83,111.87,111.62,111.66,14767.0,101.6973,101.7337,101.5064,101.5428,14767.0
2015-11-27 12:00:00,111.66,111.78,111.62,111.76,19255.0,101.5428,101.6519,101.5064,101.6337,19255.0
2015-11-27 12:30:00,111.75,111.79,111.64,111.64,27949.0,101.6246,101.661,101.5246,101.5246,27949.0
2015-11-30 09:30:00,112.03,112.09,111.88,111.88,20856.0,101.8792,101.9338,101.7428,101.7428,20856.0
2015-11-30 10:00:00,111.81,112.01,111.75,111.9,5023.0,101.6792,101.861,101.6246,101.761,5023.0
2015-11-30 10:30:00,111.9,112.01,111.85,111.85,13129.0,101.761,101.861,101.7155,101.7155,13129.0
2015-11-30 11:00:00,111.84,111.96,111.7,111.71,21031.0,101.7064,101.8156,101.5791,101.5882,21031.0
2015-11-30 11:30:00,111.69,111.74,111.51,111.56,8977.0,101.57,101.6155,101.4063,101.4518,8977.0
2015-11-30 12:00:00,111.45,111.66,111.45,111.65,10380.0,101.3518,101.5428,101.3518,101.5337,10380.0
2015-11-30 12:30:00,111.58,111.64,111.54,111.61,8257.0,101.47,101.5246,101.4336,101.4973,8257.0
2015-11-30 13:00:00,111.57,111.73,111.51,111.72,15186.0,101.4609,101.6064,101.4063,101.5973,15186.0
2015-11-30 13:30:00,111.74,112.02,111.69,112.02,19271.0,101.6155,101.8701,101.57,101.8701,19271.0
2015-11-30 14:00:00,112.0,112.05,111.95,111.95,9997.0,101.8519,101.8974,101.8065,101.8065,9997.0
2015-11-30 14:30:00,111.96,112.0,111.88,111.88,4737.0,101.8156,101.8519,101.7428,101.7428,4737.0
2015-11-30 15:00:00,111.81,111.87,111.68,111.75,10371.0,101.6792,101.7337,101.5609,101.6246,10371.0
2015-11-30 15:30:00,111.74,111.89,111.71,111.8,37736.0,101.6155,101.7519,101.5882,101.6701,37736.0
2015-12-01 09:30:00,112.1,112.55,112.0,112.48,82977.0,101.9429,102.3521,101.8519,102.2885,82977.0
2015-12-01 10:00:00,112.52,112.59,112.07,112.3,11960.0,102.3248,102.3885,101.9156,102.1248,11960.0
2015-12-01 10:30:00,112.27,112.66,112.18,112.6,21238.0,102.0975,102.4521,102.0156,102.3976,21238.0
2015-12-01 11:00:00,112.56,112.62,112.4,112.41,89804.0,102.3612,102.4158,102.2157,102.2248,89804.0
2015-12-01 11:30:00,112.44,112.51,112.29,112.45,52220.0,102.2521,102.3157,102.1157,102.2612,52220.0
2015-12-01 12:00:00,112.46,112.5,112.41,112.49,9167.0,102.2703,102.3066,102.2248,102.2975,9167.0
2015-12-01 12:30:00,112.49,112.56,112.44,112.52,14074.0,102.2975,102.3612,102.2521,102.3248,14074.0
2015-12-01 13:00:00,112.53,112.53,112.27,112.27,28470.0,102.3339,102.3339,102.0975,102.0975,28470.0
2015-12-01 13:30:00,112.28,112.35,112.16,112.32,25888.0,102.1066,102.1702,101.9974,102.143,25888.0
2015-12-01 14:00:00,112.33,112.51,112.33,112.43,21078.0,102.152,102.3157,102.152,102.243,21078.0
2015-12-01 14:30:00,112.44,112.57,112.43,112.54,11893.0,102.2521,102.3703,102.243,102.343,11893.0
2015-12-01 15:00:00,112.55,112.63,112.52,112.63,25391.0,102.3521,102.4249,102.3248,102.4249,25391.0
2015-12-01 15:30:00,112.62,112.8,112.61,112.79,44026.0,102.4158,102.5795,102.4067,102.5704,44026.0
2015-12-02 09:30:00,112.83,113.32,112.83,113.27,16646.0,102.6067,103.0523,102.6067,103.0069,16646.0
2015-12-02 10:00:00,113.29,113.3,113.13,113.18,11091.0,103.0251,103.0342,102.8796,102.925,11091.0
2015-12-02 10:30:00,113.18,113.32,113.11,113.26,12453.0,102.925,103.0523,102.8614,102.9978,12453.0
2015-12-02 11:00:00,113.2,113.24,113.1,113.14,9890.0,102.9432,102.9796,102.8523,102.8887,9890.0
2015-12-02 11:30:00,113.11,113.17,113.05,113.12,13890.0,102.8614,102.9159,102.8068,102.8705,13890.0
2015-12-02 12:00:00,113.15,113.28,113.09,113.27,11427.0,102.8977,103.016,102.8432,103.0069,11427.0
2015-12-02 12:30:00,113.26,113.3,113.15,113.24,14967.0,102.9978,103.0342,102.8977,102.9796,14967.0
2015-12-02 13:00:00,113.22,113.22,113.14,113.18,24331.0,102.9614,102.9614,102.8887,102.925,24331.0
2015-12-02 13:30:00,113.2,113.2,112.79,112.82,95429.0,102.9432,102.9432,102.5704,102.5976,95429.0
2015-12-02 14:00:00,112.77,112.79,112.34,112.47,44910.0,102.5522,102.5704,102.1611,102.2794,44910.0
2015-12-02 14:30:00,112.38,112.43,112.06,112.11,28352.0,102.1975,102.243,101.9065,101.952,28352.0
2015-12-02 15:00:00,112.11,112.41,112.05,112.33,19204.0,101.952,102.2248,101.8974,102.152,19204.0
2015-12-02 15:30:00,112.31,112.34,112.04,112.19,25461.0,102.1339,102.1611,101.8883,102.0247,25461.0
2015-12-03 09:30:00,112.76,112.78,112.11,112.34,15938.0,102.5431,102.5613,101.952,102.1611,15938.0
2015-12-03 10:00:00,112.26,112.26,111.65,111.79,28006.0,102.0884,102.0884,101.5337,101.661,28006.0
2015-12-03 10:30:00,111.74,112.17,111.69,112.06,13604.0,101.6155,102.0065,101.57,101.9065,13604.0
2015-12-03 11:00:00,112.03,112.43,111.98,112.3,10793.0,101.8792,102.243,101.8338,102.1248,10793.0
2015-12-03 11:30:00,112.23,112.24,111.88,111.99,9949.0,102.0611,102.0702,101.7428,101.8429,9949.0
2015-12-03 12:00:00,111.92,111.93,111.06,111.1,15892.0,101.7792,101.7883,100.9971,101.0335,15892.0
2015-12-03 12:30:00,111.16,111.32,111.03,111.03,9474.0,101.0881,101.2336,100.9698,100.9698,9474.0
2015-12-03 13:00:00,111.02,111.29,110.83,111.26,27145.0,100.9607,101.2063,100.788,101.179,27145.0
2015-12-03 13:30:00,111.23,111.24,110.66,110.66,11927.0,101.1517,101.1608,100.6334,100.6334,11927.0
2015-12-03 14:00:00,110.65,110.68,110.32,110.32,25316.0,100.6243,100.6515,100.3242,100.3242,25316.0
2015-12-03 14:30:00,110.37,110.5,110.05,110.5,26936.0,100.3696,100.4879,100.0786,100.4879,26936.0
2015-12-03 15:00:00,110.47,110.58,110.21,110.34,50977.0,100.4606,100.5606,100.2241,100.3424,50977.0
2015-12-03 15:30:00,110.3,110.65,110.2,110.62,23963.0,100.306,100.6243,100.215,100.597,23963.0
2015-12-04 09:30:00,110.93,111.96,110.7,111.82,27601.0,100.8789,101.8156,100.6697,101.6883,27601.0
2015-12-04 10:00:00,111.86,112.0,111.61,111.94,16472.0,101.7246,101.8519,101.4973,101.7974,16472.0
2015-12-04 10:30:00,111.9,112.36,111.89,112.36,14894.0,101.761,102.1793,101.7519,102.1793,14894.0
2015-12-04 11:00:00,112.43,112.45,112.23,112.23,12245.0,102.243,102.2612,102.0611,102.0611,12245.0
2015-12-04 11:30:00,112.26,112.29,112.07,112.23,17172.0,102.0884,102.1157,101.9156,102.0611,17172.0
2015-12-04 12:00:00,112.08,112.35,112.06,112.34,10853.0,101.9247,102.1702,101.9065,102.1611,10853.0
2015-12-04 12:30:00,112.3,112.77,112.3,112.74,18342.0,102.1248,102.5522,102.1248,102.5249,18342.0
2015-12-04 13:00:00,112.75,112.97,112.75,112.82,45885.0,102.534,102.7341,102.534,102.5976,45885.0
2015-12-04 13:30:00,112.85,112.97,112.75,112.95,16448.0,102.6249,102.7341,102.534,102.7159,16448.0
2015-12-04 14:00:00,112.96,113.0,112.8,112.98,42991.0,102.725,102.7613,102.5795,102.7431,42991.0
2015-12-04 14:30:00,112.98,113.2,112.95,113.18,16159.0,102.7431,102.9432,102.7159,102.925,16159.0
2015-12-04 15:00:00,113.18,113.26,113.03,113.07,21889.0,102.925,102.9978,102.7886,102.825,21889.0
2015-12-04 15:30:00,113.08,113.13,112.92,113.04,38493.0,102.8341,102.8796,102.6886,102.7977,38493.0
2015-12-07 09:30:00,112.99,112.99,112.53,112.7,20689.0,102.7522,102.7522,102.3339,102.4885,20689.0
2015-12-07 10:00:00,112.64,112.65,112.39,112.58,13246.0,102.434,102.4431,102.2066,102.3794,13246.0
2015-12-07 10:30:00,112.4,112.49,112.15,112.27,26223.0,102.2157,102.2975,101.9884,102.0975,26223.0
2015-12-07 11:00:00,112.23,112.31,112.0,112.0,7831.0,102.0611,102.1339,101.8519,101.8519,7831.0
2015-12-07 11:30:00,112.1,112.39,112.09,112.37,10266.0,101.9429,102.2066,101.9338,102.1884,10266.0
2015-12-07 12:00:00,112.32,112.34,112.15,112.15,18544.0,102.143,102.1611,101.9884,101.9884,18544.0
2015-12-07 12:30:00,112.14,112.14,111.87,111.89,15883.0,101.9793,101.9793,101.7337,101.7519,15883.0
2015-12-07 13:00:00,111.89,112.21,111.83,112.16,14132.0,101.7519,102.0429,101.6973,101.9974,14132.0
2015-12-07 13:30:00,112.14,112.17,111.92,112.11,19233.0,101.9793,102.0065,101.7792,101.952,19233.0
2015-12-07 14:00:00,112.12,112.39,112.09,112.22,20238.0,101.9611,102.2066,101.9338,102.052,20238.0
2015-12-07 14:30:00,112.27,112.34,111.96,111.99,12859.0,102.0975,102.1611,101.8156,101.8429,12859.0
2015-12-07 15:00:00,111.94,112.16,111.83,112.13,12554.0,101.7974,101.9974,101.6973,101.9702,12554.0
2015-12-07 15:30:00,112.15,112.41,112.05,112.29,41572.0,101.9884,102.2248,101.8974,102.1157,41572.0
2015-12-08 09:30:00,111.25,111.41,110.96,111.21,18773.0,101.1699,101.3154,100.9062,101.1335,18773.0
2015-12-08 10:00:00,111.29,111.49,110.93,111.09,9411.0,101.2063,101.3882,100.8789,101.0244,9411.0
2015-12-08 10:30:00,111.26,111.77,111.26,111.73,21013.0,101.179,101.6428,101.179,101.6064,21013.0
2015-12-08 11:00:00,111.79,112.22,111.78,111.94,30705.0,101.661,102.052,101.6519,101.7974,30705.0
2015-12-08 11:30:00,111.93,112.03,111.81,112.02,7688.0,101.7883,101.8792,101.6792,101.8701,7688.0
2015-12-08 12:00:00,112.01,112.01,111.69,111.91,5996.0,101.861,101.861,101.57,101.7701,5996.0
2015-12-08 12:30:00,111.77,111.98,111.76,111.98,151258.0,101.6428,101.8338,101.6337,101.8338,151258.0
2015-12-08 13:00:00,111.99,112.03,111.72,111.85,13749.0,101.8429,101.8792,101.5973,101.7155,13749.0
2015-12-08 13:30:00,111.94,112.07,111.91,112.03,28429.0,101.7974,101.9156,101.7701,101.8792,28429.0
2015-12-08 14:00:00,112.08,112.36,112.08,112.15,7403.0,101.9247,102.1793,101.9247,101.9884,7403.0
2015-12-08 14:30:00,112.15,112.33,112.08,112.19,21791.0,101.9884,102.152,101.9247,102.0247,21791.0
2015-12-08 15:00:00,112.17,112.18,111.91,111.93,35912.0,102.0065,102.0156,101.7701,101.7883,35912.0
2015-12-08 15:30:00,111.95,112.29,111.88,112.08,35301.0,101.8065,102.1157,101.7428,101.9247,35301.0
2015-12-09 09:30:00,111.67,112.06,111.4,111.86,27667.0,101.5518,101.9065,101.3063,101.7246,27667.0
2015-12-09 10:00:00,111.78,112.27,111.78,111.98,13439.0,101.6519,102.0975,101.6519,101.8338,13439.0
2015-12-09 10:30:00,111.98,112.27,111.98,112.08,13874.0,101.8338,102.0975,101.8338,101.9247,13874.0
2015-12-09 11:00:00,112.13,112.13,111.64,111.65,23508.0,101.9702,101.9702,101.5246,101.5337,23508.0
2015-12-09 11:30:00,111.68,111.71,111.01,111.14,22090.0,101.5609,101.5882,100.9516,101.0699,22090.0
2015-12-09 12:00:00,111.17,111.24,110.44,110.47,18237.0,101.0971,101.1608,100.4333,100.4606,18237.0
2015-12-09 12:30:00,110.42,110.43,110.01,110.09,18850.0,100.4151,100.4242,100.0423,100.115,18850.0
2015-12-09 13:00:00,110.14,110.37,109.89,110.05,37130.0,100.1605,100.3696,99.9331,100.0786,37130.0
2015-12-09 13:30:00,109.98,110.39,109.92,110.36,44773.0,100.015,100.3878,99.9604,100.3605,44773.0
2015-12-09 14:00:00,110.26,110.29,109.95,110.04,32901.0,100.2696,100.2969,99.9877,100.0695,32901.0
2015-12-09 14:30:00,110.03,110.11,109.95,110.0,48028.0,100.0604,100.1332,99.9877,100.0332,48028.0
2015-12-09 15:00:00,109.96,110.44,109.96,110.35,35147.0,99.9968,100.4333,99.9968,100.3514,35147.0
2015-12-09 15:30:00,110.41,110.57,110.2,110.38,48889.0,100.406,100.5515,100.215,100.3787,48889.0
2015-12-10 09:30:00,110.87,110.91,110.3,110.54,20871.0,100.8243,100.8607,100.306,100.5242,20871.0
2015-12-10 10:00:00,110.59,110.86,110.37,110.75,10671.0,100.5697,100.8152,100.3696,100.7152,10671.0
2015-12-10 10:30:00,110.86,111.16,110.71,110.96,18081.0,100.8152,101.0881,100.6788,100.9062,18081.0
2015-12-10 11:00:00,110.95,111.03,110.85,110.91,12353.0,100.8971,100.9698,100.8061,100.8607,12353.0
2015-12-10 11:30:00,110.82,110.83,110.67,110.82,35993.0,100.7789,100.788,100.6425,100.7789,35993.0
2015-12-10 12:00:00,110.81,110.9,110.53,110.66,26216.0,100.7698,100.8516,100.5151,100.6334,26216.0
2015-12-10 12:30:00,110.69,110.91,110.54,110.9,34282.0,100.6606,100.8607,100.5242,100.8516,34282.0
2015-12-10 13:00:00,110.85,111.02,110.81,110.95,11912.0,100.8061,100.9607,100.7698,100.8971,11912.0
2015-12-10 13:30:00,110.95,111.1,110.95,110.97,37314.0,100.8971,101.0335,100.8971,100.9153,37314.0
2015-12-10 14:00:00,110.94,111.36,110.94,111.36,8099.0,100.888,101.2699,100.888,101.2699,8099.0
2015-12-10 14:30:00,111.39,111.46,111.21,111.22,21036.0,101.2972,101.3609,101.1335,101.1426,21036.0
2015-12-10 15:00:00,111.18,111.18,110.64,110.81,19826.0,101.1062,101.1062,100.6152,100.7698,19826.0
2015-12-10 15:30:00,110.81,110.82,110.5,110.69,44130.0,100.7698,100.7789,100.4879,100.6606,44130.0
2015-12-11 09:30:00,109.67,109.72,109.09,109.33,32737.0,99.7331,99.7785,99.2056,99.4239,32737.0
2015-12-11 10:00:00,109.19,109.68,109.19,109.64,16378.0,99.2966,99.7422,99.2966,99.7058,16378.0
2015-12-11 10:30:00,109.63,109.69,109.11,109.11,8466.0,99.6967,99.7512,99.2238,99.2238,8466.0
2015-12-11 11:00:00,109.17,109.33,108.98,108.98,12463.0,99.2784,99.4239,99.1056,99.1056,12463.0
2015-12-11 11:30:00,109.03,109.12,108.85,108.88,16636.0,99.151,99.2329,98.9874,99.0146,16636.0
2015-12-11 12:00:00,108.87,108.94,108.47,108.48,18885.0,99.0055,99.0692,98.6418,98.6509,18885.0
2015-12-11 12:30:00,108.59,108.79,108.51,108.71,19666.0,98.7509,98.9328,98.6782,98.86,19666.0
2015-12-11 13:00:00,108.74,109.0,108.7,108.83,10245.0,98.8873,99.1238,98.851,98.9692,10245.0
2015-12-11 13:30:00,108.69,109.0,108.6,108.89,49091.0,98.8419,99.1238,98.76,99.0237,49091.0
2015-12-11 14:00:00,108.93,109.16,108.88,108.94,18700.0,99.0601,99.2693,99.0146,99.0692,18700.0
2015-12-11 14:30:00,108.95,108.99,108.69,108.71,38934.0,99.0783,99.1147,98.8419,98.86,38934.0
2015-12-11 15:00:00,108.71,108.84,108.25,108.36,17615.0,98.86,98.9783,98.4417,98.5418,17615.0
2015-12-11 15:30:00,108.4,108.52,108.27,108.38,31775.0,98.5781,98.6873,98.4599,98.5599,31775.0
2015-12-14 09:30:00,108.37,108.53,107.9,107.93,23156.0,98.5509,98.6964,98.1234,98.1507,23156.0
2015-12-14 10:00:00,108.05,108.65,107.62,107.65,71697.0,98.2598,98.8055,97.8688,97.8961,71697.0
2015-12-14 10:30:00,107.62,108.14,107.59,107.84,11012.0,97.8688,98.3417,97.8415,98.0689,11012.0
2015-12-14 11:00:00,107.83,107.87,107.33,107.43,23999.0,98.0598,98.0962,97.6051,97.696,23999.0
2015-12-14 11:30:00,107.35,107.52,107.0,107.52,23267.0,97.6233,97.7779,97.305,97.7779,23267.0
2015-12-14 12:00:00,107.61,108.07,107.51,108.07,11089.0,97.8597,98.278,97.7688,98.278,11089.0
2015-12-14 12:30:00,108.18,108.27,107.83,108.26,21683.0,98.3781,98.4599,98.0598,98.4508,21683.0
2015-12-14 13:00:00,108.38,108.38,108.02,108.05,11331.0,98.5599,98.5599,98.2326,98.2598,11331.0
2015-12-14 13:30:00,108.05,108.3,107.95,108.23,5656.0,98.2598,98.4872,98.1689,98.4235,5656.0
2015-12-14 14:00:00,108.27,108.48,108.09,108.21,21366.0,98.4599,98.6509,98.2962,98.4053,21366.0
2015-12-14 14:30:00,108.18,108.69,108.13,108.59,24669.0,98.3781,98.8419,98.3326,98.7509,24669.0
2015-12-14 15:00:00,108.56,108.58,108.25,108.54,12127.0,98.7236,98.7418,98.4417,98.7054,12127.0
2015-12-14 15:30:00,108.62,108.92,108.35,108.85,23021.0,98.7782,99.051,98.5327,98.9874,23021.0
2015-12-15 09:30:00,109.74,110.07,109.46,109.96,74270.0,99.7967,100.0968,99.5421,99.9968,74270.0
2015-12-15 10:00:00,110.0,110.0,109.8,109.97,6635.0,100.0332,100.0332,99.8513,100.0059,6635.0
2015-12-15 10:30:00,109.93,110.08,109.8,109.97,20910.0,99.9695,100.1059,99.8513,100.0059,20910.0
2015-12-15 11:00:00,109.97,109.98,109.78,109.9,20689.0,100.0059,100.015,99.8331,99.9422,20689.0
2015-12-15 11:30:00,109.89,109.92,109.42,109.61,27935.0,99.9331,99.9604,99.5057,99.6785,27935.0
2015-12-15 12:00:00,109.6,109.88,109.59,109.87,5262.0,99.6694,99.924,99.6603,99.9149,5262.0
2015-12-15 12:30:00,110.0,110.19,109.94,110.18,7945.0,100.0332,100.2059,99.9786,100.1969,7945.0
2015-12-15 13:00:00,110.18,110.22,109.86,109.86,10209.0,100.1969,100.2332,99.9058,99.9058,10209.0
2015-12-15 13:30:00,109.86,110.15,109.8,110.12,21873.0,99.9058,100.1696,99.8513,100.1423,21873.0
2015-12-15 14:00:00,110.08,110.19,110.01,110.02,33680.0,100.1059,100.2059,100.0423,100.0513,33680.0
2015-12-15 14:30:00,110.04,110.11,109.89,109.92,14035.0,100.0695,100.1332,99.9331,99.9604,14035.0
2015-12-15 15:00:00,109.94,109.95,109.51,109.61,17743.0,99.9786,99.9877,99.5876,99.6785,17743.0
2015-12-15 15:30:00,109.53,109.64,109.33,109.47,33675.0,99.6057,99.7058,99.4239,99.5512,33675.0
2015-12-16 09:30:00,110.24,110.45,109.92,109.92,21752.0,100.2514,100.4424,99.9604,99.9604,21752.0
2015-12-16 10:00:00,109.96,109.96,109.61,109.64,10513.0,99.9968,99.9968,99.6785,99.7058,10513.0
2015-12-16 10:30:00,109.58,109.68,109.34,109.61,7874.0,99.6512,99.7422,99.433,99.6785,7874.0
2015-12-16 11:00:00,109.52,109.65,109.34,109.35,7520.0,99.5967,99.7149,99.433,99.4421,7520.0
2015-12-16 11:30:00,109.43,109.55,109.39,109.49,8491.0,99.5148,99.6239,99.4784,99.5694,8491.0
2015-12-16 12:00:00,109.49,109.56,109.39,109.54,9292.0,99.5694,99.633,99.4784,99.6148,9292.0
2015-12-16 12:30:00,109.5,109.53,109.3,109.31,18867.0,99.5785,99.6057,99.3966,99.4057,18867.0
2015-12-16 13:00:00,109.29,109.51,109.25,109.48,8904.0,99.3875,99.5876,99.3511,99.5603,8904.0
2015-12-16 13:30:00,109.47,109.86,109.4,109.86,12966.0,99.5512,99.9058,99.4875,99.9058,12966.0
2015-12-16 14:00:00,109.8,110.3,109.26,109.82,31646.0,99.8513,100.306,99.3602,99.8695,31646.0
2015-12-16 14:30:00,109.74,110.74,109.52,110.74,43959.0,99.7967,100.7061,99.5967,100.7061,43959.0
2015-12-16 15:00:00,110.77,110.85,110.37,110.82,32938.0,100.7334,100.8061,100.3696,100.7789,32938.0
2015-12-16 15:30:00,110.86,111.11,110.78,110.91,40457.0,100.8152,101.0426,100.7425,100.8607,40457.0
2015-12-17 09:30:00,111.36,111.38,110.65,110.99,39912.0,101.2699,101.2881,100.6243,100.9335,39912.0
2015-12-17 10:00:00,110.93,110.94,110.4,110.49,24381.0,100.8789,100.888,100.3969,100.4788,24381.0
2015-12-17 10:30:00,110.58,110.6,109.74,109.86,27550.0,100.5606,100.5788,99.7967,99.9058,27550.0
2015-12-17 11:00:00,110.04,110.08,109.49,109.64,17006.0,100.0695,100.1059,99.5694,99.7058,17006.0
2015-12-17 11:30:00,109.52,109.97,109.52,109.94,9045.0,99.5967,100.0059,99.5967,99.9786,9045.0
2015-12-17 12:00:00,109.82,110.05,109.67,109.79,18272.0,99.8695,100.0786,99.7331,99.8422,18272.0
2015-12-17 12:30:00,109.82,109.92,109.5,109.78,9293.0,99.8695,99.9604,99.5785,99.8331,9293.0
2015-12-17 13:00:00,109.76,110.14,109.76,109.99,200895.0,99.8149,100.1605,99.8149,100.0241,200895.0
2015-12-17 13:30:00,109.94,110.18,109.93,110.1,47135.0,99.9786,100.1969,99.9695,100.1241,47135.0
2015-12-17 14:00:00,110.1,110.15,109.87,109.94,21124.0,100.1241,100.1696,99.9149,99.9786,21124.0
2015-12-17 14:30:00,109.96,109.97,109.64,109.8,13168.0,99.9968,100.0059,99.7058,99.8513,13168.0
2015-12-17 15:00:00,109.81,109.85,109.48,109.68,16645.0,99.8604,99.8968,99.5603,99.7422,16645.0
2015-12-17 15:30:00,109.68,109.93,109.16,109.18,22846.0,99.7422,99.9695,99.2693,99.2875,22846.0
2015-12-18 09:30:00,109.0,109.05,108.5,108.79,16594.0,99.1238,99.1692,98.6691,98.9328,16594.0
2015-12-18 10:00:00,108.9,108.9,108.27,108.31,16507.0,99.0328,99.0328,98.4599,98.4963,16507.0
2015-12-18 10:30:00,108.31,108.4,108.07,108.4,11504.0,98.4963,98.5781,98.278,98.5781,11504.0
2015-12-18 11:00:00,108.39,108.68,108.36,108.41,19249.0,98.569,98.8328,98.5418,98.5872,19249.0
2015-12-18 11:30:00,108.43,108.49,108.13,108.19,12033.0,98.6054,98.66,98.3326,98.3872,12033.0
2015-12-18 12:00:00,108.15,108.22,107.87,107.9,18919.0,98.3508,98.4144,98.0962,98.1234,18919.0
2015-12-18 12:30:00,107.76,107.82,107.56,107.65,8851.0,97.9961,98.0507,97.8142,97.8961,8851.0
2015-12-18 13:00:00,107.56,107.88,107.56,107.59,17677.0,97.8142,98.1052,97.8142,97.8415,17677.0
2015-12-18 13:30:00,107.6,107.86,107.58,107.83,21565.0,97.8506,98.0871,97.8324,98.0598,21565.0
2015-12-18 14:00:00,107.81,108.05,107.73,108.04,32714.0,98.0416,98.2598,97.9688,98.2508,32714.0
2015-12-18 14:30:00,108.04,108.04,107.59,107.59,29799.0,98.2508,98.2508,97.8415,97.8415,29799.0
2015-12-18 15:00:00,107.7,107.75,107.19,107.41,25687.0,97.9416,97.987,97.4778,97.6778,25687.0
2015-12-18 15:30:00,107.45,107.63,107.03,107.04,31053.0,97.7142,97.8779,97.3323,97.3414,31053.0
2015-12-21 09:30:00,108.09,108.24,107.77,107.82,21982.0,98.2962,98.4326,98.0052,98.0507,21982.0
2015-12-21 10:00:00,107.83,108.05,107.83,107.97,8081.0,98.0598,98.2598,98.0598,98.1871,8081.0
2015-12-21 10:30:00,107.95,108.04,107.58,107.66,19736.0,98.1689,98.2508,97.8324,97.9052,19736.0
2015-12-21 11:00:00,107.73,107.73,107.45,107.56,11950.0,97.9688,97.9688,97.7142,97.8142,11950.0
2015-12-21 11:30:00,107.53,107.53,107.23,107.41,16280.0,97.787,97.787,97.5141,97.6778,16280.0
2015-12-21 12:00:00,107.4,107.52,107.37,107.43,16039.0,97.6687,97.7779,97.6415,97.696,16039.0
2015-12-21 12:30:00,107.51,107.7,107.48,107.69,11780.0,97.7688,97.9416,97.7415,97.9325,11780.0
2015-12-21 13:00:00,107.78,107.8,107.62,107.7,11072.0,98.0143,98.0325,97.8688,97.9416,11072.0
2015-12-21 13:30:00,107.72,107.85,107.69,107.69,5262.0,97.9597,98.078,97.9325,97.9325,5262.0
2015-12-21 14:00:00,107.73,107.76,107.51,107.54,91736.0,97.9688,97.9961,97.7688,97.7961,91736.0
2015-12-21 14:30:00,107.51,107.52,107.28,107.37,18924.0,97.7688,97.7779,97.5596,97.6415,18924.0
2015-12-21 15:00:00,107.33,107.49,107.22,107.4,19726.0,97.6051,97.7506,97.505,97.6687,19726.0
2015-12-21 15:30:00,107.38,108.11,107.37,108.11,65034.0,97.6506,98.3144,97.6415,98.3144,65034.0
2015-12-22 09:30:00,108.5,108.53,107.97,108.1,15402.0,98.6691,98.6964,98.1871,98.3053,15402.0
2015-12-22 10:00:00,108.04,108.38,107.93,108.37,13219.0,98.2508,98.5599,98.1507,98.5509,13219.0
2015-12-22 10:30:00,108.36,108.43,108.04,108.07,89472.0,98.5418,98.6054,98.2508,98.278,89472.0
2015-12-22 11:00:00,108.11,108.29,108.04,108.11,23879.0,98.3144,98.4781,98.2508,98.3144,23879.0
2015-12-22 11:30:00,108.09,108.45,108.09,108.32,14445.0,98.2962,98.6236,98.2962,98.5054,14445.0
2015-12-22 12:00:00,108.36,108.38,108.12,108.27,40431.0,98.5418,98.5599,98.3235,98.4599,40431.0
2015-12-22 12:30:00,108.24,108.5,108.23,108.5,8184.0,98.4326,98.6691,98.4235,98.6691,8184.0
2015-12-22 13:00:00,108.48,108.49,108.31,108.42,16196.0,98.6509,98.66,98.4963,98.5963,16196.0
2015-12-22 13:30:00,108.42,108.63,108.34,108.61,10419.0,98.5963,98.7873,98.5236,98.7691,10419.0
2015-12-22 14:00:00,108.65,108.74,108.54,108.65,35416.0,98.8055,98.8873,98.7054,98.8055,35416.0
2015-12-22 14:30:00,108.61,108.72,108.59,108.68,13181.0,98.7691,98.8691,98.7509,98.8328,13181.0
2015-12-22 15:00:00,108.77,108.96,108.75,108.92,20745.0,98.9146,99.0874,98.8964,99.051,20745.0
2015-12-22 15:30:00,108.89,108.93,108.58,108.83,33524.0,99.0237,99.0601,98.7418,98.9692,33524.0
2015-12-23 09:30:00,109.09,109.16,108.76,109.13,16980.0,99.5712,99.6351,99.27,99.6077,16980.0
2015-12-23 10:00:00,109.21,109.3,108.98,108.98,14430.0,99.6807,99.7629,99.4708,99.4708,14430.0
2015-12-23 10:30:00,109.03,109.23,108.99,109.22,14996.0,99.5164,99.699,99.4799,99.6899,14996.0
2015-12-23 11:00:00,109.19,109.22,109.04,109.09,22202.0,99.6625,99.6899,99.5256,99.5712,22202.0
2015-12-23 11:30:00,109.1,109.16,108.99,109.16,11599.0,99.5803,99.6351,99.4799,99.6351,11599.0
2015-12-23 12:00:00,109.18,109.23,109.13,109.13,13741.0,99.6533,99.699,99.6077,99.6077,13741.0
2015-12-23 12:30:00,109.13,109.17,109.0,109.07,12696.0,99.6077,99.6442,99.489,99.5529,12696.0
2015-12-23 13:00:00,109.06,109.07,108.95,108.99,12200.0,99.5438,99.5529,99.4434,99.4799,12200.0
2015-12-23 13:30:00,108.95,109.13,108.88,109.11,12200.0,99.4434,99.6077,99.3795,99.5894,12200.0
2015-12-23 14:00:00,109.12,109.28,109.07,109.26,38826.0,99.5986,99.7446,99.5529,99.7264,38826.0
2015-12-23 14:30:00,109.28,109.4,109.28,109.34,15511.0,99.7446,99.8541,99.7446,99.7994,15511.0
2015-12-23 15:00:00,109.36,109.36,109.18,109.27,19908.0,99.8176,99.8176,99.6533,99.7355,19908.0
2015-12-23 15:30:00,109.25,109.38,109.15,109.38,30971.0,99.7172,99.8359,99.626,99.8359,30971.0
2015-12-24 09:30:00,109.42,109.6,109.31,109.37,15894.0,99.8724,100.0367,99.772,99.8268,15894.0
2015-12-24 10:00:00,109.36,109.47,109.24,109.46,11996.0,99.8176,99.918,99.7081,99.9089,11996.0
2015-12-24 10:30:00,109.46,109.47,109.32,109.47,8357.0,99.9089,99.918,99.7811,99.918,8357.0
2015-12-24 11:00:00,109.45,109.5,109.4,109.4,15961.0,99.8998,99.9454,99.8541,99.8541,15961.0
2015-12-24 11:30:00,109.42,109.55,109.31,109.54,15887.0,99.8724,99.9911,99.772,99.9819,15887.0
2015-12-24 12:00:00,109.53,109.62,109.48,109.61,29847.0,99.9728,100.0549,99.9272,100.0458,29847.0
2015-12-24 12:30:00,109.66,109.66,109.29,109.31,27077.0,100.0915,100.0915,99.7537,99.772,27077.0
2015-12-28 09:30:00,109.04,109.07,108.7,108.84,33542.0,99.5256,99.5529,99.2152,99.343,33542.0
2015-12-28 10:00:00,108.84,108.88,108.51,108.64,10817.0,99.343,99.3795,99.0418,99.1605,10817.0
2015-12-28 10:30:00,108.51,108.6,108.27,108.28,10071.0,99.0418,99.1239,98.8227,98.8319,10071.0
2015-12-28 11:00:00,108.26,108.54,108.25,108.54,9229.0,98.8136,99.0692,98.8045,99.0692,9229.0
2015-12-28 11:30:00,108.49,108.78,108.45,108.7,15928.0,99.0235,99.2882,98.987,99.2152,15928.0
2015-12-28 12:00:00,108.69,108.79,108.62,108.68,7139.0,99.2061,99.2974,99.1422,99.197,7139.0
2015-12-28 12:30:00,108.67,108.8,108.59,108.71,14558.0,99.1878,99.3065,99.1148,99.2244,14558.0
2015-12-28 13:00:00,108.75,109.09,108.73,109.02,12381.0,99.2609,99.5712,99.2426,99.5073,12381.0
2015-12-28 13:30:00,109.11,109.18,108.94,108.94,8727.0,99.5894,99.6533,99.4343,99.4343,8727.0
2015-12-28 14:00:00,108.91,109.11,108.9,109.07,11864.0,99.4069,99.5894,99.3978,99.5529,11864.0
2015-12-28 14:30:00,109.11,109.14,109.0,109.1,19101.0,99.5894,99.6168,99.489,99.5803,19101.0
2015-12-28 15:00:00,109.12,109.14,108.98,109.1,34189.0,99.5986,99.6168,99.4708,99.5803,34189.0
2015-12-28 15:30:00,109.1,109.29,109.06,109.28,14906.0,99.5803,99.7537,99.5438,99.7446,14906.0
2015-12-29 09:30:00,109.94,110.26,109.8,110.25,18774.0,100.347,100.6391,100.2192,100.63,18774.0
2015-12-29 10:00:00,110.3,110.48,110.3,110.41,17366.0,100.6756,100.8399,100.6756,100.776,17366.0
2015-12-29 10:30:00,110.46,110.47,110.3,110.41,10732.0,100.8217,100.8308,100.6756,100.776,10732.0
2015-12-29 11:00:00,110.38,110.55,110.35,110.51,8610.0,100.7486,100.9038,100.7213,100.8673,8610.0
2015-12-29 11:30:00,110.55,110.58,110.27,110.36,15949.0,100.9038,100.9312,100.6482,100.7304,15949.0
2015-12-29 12:00:00,110.4,110.55,110.37,110.53,22925.0,100.7669,100.9038,100.7395,100.8855,22925.0
2015-12-29 12:30:00,110.44,110.54,110.44,110.51,17932.0,100.8034,100.8947,100.8034,100.8673,17932.0
2015-12-29 13:00:00,110.53,110.64,110.5,110.62,9255.0,100.8855,100.9859,100.8582,100.9677,9255.0
2015-12-29 13:30:00,110.59,110.84,110.58,110.84,6062.0,100.9403,101.1685,100.9312,101.1685,6062.0
2015-12-29 14:00:00,110.85,110.91,110.79,110.91,33124.0,101.1776,101.2324,101.1229,101.2324,33124.0
2015-12-29 14:30:00,110.86,110.93,110.78,110.9,22558.0,101.1867,101.2506,101.1137,101.2233,22558.0
2015-12-29 15:00:00,110.92,110.96,110.85,110.86,11910.0,101.2415,101.278,101.1776,101.1867,11910.0
2015-12-29 15:30:00,110.85,110.86,110.62,110.65,18788.0,101.1776,101.1867,100.9677,100.9951,18788.0
2015-12-30 09:30:00,110.67,110.67,110.2,110.34,27023.0,101.0133,101.0133,100.5843,100.7121,27023.0
2015-12-30 10:00:00,110.35,110.55,110.19,110.19,10541.0,100.7213,100.9038,100.5752,100.5752,10541.0
2015-12-30 10:30:00,110.2,110.46,110.19,110.45,7250.0,100.5843,100.8217,100.5752,100.8125,7250.0
2015-12-30 11:00:00,110.44,110.52,110.28,110.39,9964.0,100.8034,100.8764,100.6574,100.7578,9964.0
2015-12-30 11:30:00,110.31,110.34,110.25,110.28,19485.0,100.6847,100.7121,100.63,100.6574,19485.0
2015-12-30 12:00:00,110.29,110.39,110.26,110.35,8821.0,100.6665,100.7578,100.6391,100.7213,8821.0
2015-12-30 12:30:00,110.33,110.35,110.23,110.3,11300.0,100.703,100.7213,100.6117,100.6756,11300.0
2015-12-30 13:00:00,110.31,110.37,110.22,110.28,13806.0,100.6847,100.7395,100.6026,100.6574,13806.0
2015-12-30 13:30:00,110.26,110.4,110.26,110.33,15963.0,100.6391,100.7669,100.6391,100.703,15963.0
2015-12-30 14:00:00,110.31,110.36,110.22,110.24,8531.0,100.6847,100.7304,100.6026,100.6208,8531.0
2015-12-30 14:30:00,110.26,110.28,110.18,110.2,26020.0,100.6391,100.6574,100.5661,100.5843,26020.0
2015-12-30 15:00:00,110.21,110.35,110.18,110.23,18898.0,100.5935,100.7213,100.5661,100.6117,18898.0
2015-12-30 15:30:00,110.2,110.2,109.76,109.79,31077.0,100.5843,100.5843,100.1827,100.2101,31077.0
2015-12-31 09:30:00,109.87,109.87,108.89,108.98,26459.0,100.2831,100.2831,99.3886,99.4708,26459.0
2015-12-31 10:00:00,109.05,109.06,108.72,108.74,40333.0,99.5347,99.5438,99.2335,99.2517,40333.0
2015-12-31 10:30:00,108.62,108.84,108.58,108.75,20344.0,99.1422,99.343,99.1057,99.2609,20344.0
2015-12-31 11:00:00,108.77,108.94,108.77,108.86,15322.0,99.2791,99.4343,99.2791,99.3613,15322.0
2015-12-31 11:30:00,108.79,109.16,108.77,109.15,14328.0,99.2974,99.6351,99.2791,99.626,14328.0
2015-12-31 12:00:00,109.2,109.4,109.15,109.4,15792.0,99.6716,99.8541,99.626,99.8541,15792.0
2015-12-31 12:30:00,109.31,109.47,109.25,109.26,6591.0,99.772,99.918,99.7172,99.7264,6591.0
2015-12-31 13:00:00,109.18,109.22,108.91,108.97,11844.0,99.6533,99.6899,99.4069,99.4617,11844.0
2015-12-31 13:30:00,108.95,109.18,108.93,109.08,9939.0,99.4434,99.6533,99.4252,99.5621,9939.0
2015-12-31 14:00:00,109.16,109.16,108.71,108.78,17804.0,99.6351,99.6351,99.2244,99.2882,17804.0
2015-12-31 14:30:00,108.75,108.89,108.67,108.8,16915.0,99.2609,99.3886,99.1878,99.3065,16915.0
2015-12-31 15:00:00,108.76,108.76,108.54,108.56,23652.0,99.27,99.27,99.0692,99.0874,23652.0
2015-12-31 15:30:00,108.59,108.72,108.26,108.26,27493.0,99.1148,99.2335,98.8136,98.8136,27493.0
2016-01-04 09:30:00,106.31,106.31,105.59,105.85,82141.0,97.0338,97.0338,96.3766,96.6139,82141.0
2016-01-04 10:00:00,105.64,105.74,105.36,105.47,54232.0,96.4222,96.5135,96.1667,96.2671,54232.0
2016-01-04 10:30:00,105.44,105.68,105.23,105.24,25548.0,96.2397,96.4587,96.048,96.0571,25548.0
2016-01-04 11:00:00,105.24,105.35,104.94,105.34,66206.0,96.0571,96.1575,95.7833,96.1484,66206.0
2016-01-04 11:30:00,105.34,105.7,105.29,105.61,17575.0,96.1484,96.477,96.1028,96.3948,17575.0
2016-01-04 12:00:00,105.6,105.66,105.42,105.53,24167.0,96.3857,96.4405,96.2214,96.3218,24167.0
2016-01-04 12:30:00,105.54,106.0,105.43,105.93,8958.0,96.331,96.7508,96.2306,96.6869,8958.0
2016-01-04 13:00:00,105.97,106.13,105.9,106.01,27549.0,96.7234,96.8695,96.6595,96.7599,27549.0
2016-01-04 13:30:00,106.0,106.12,105.89,105.93,23550.0,96.7508,96.8603,96.6504,96.6869,23550.0
2016-01-04 14:00:00,105.85,106.15,105.72,106.11,29255.0,96.6139,96.8877,96.4952,96.8512,29255.0
2016-01-04 14:30:00,106.09,106.09,105.7,105.79,16300.0,96.833,96.833,96.477,96.5591,16300.0
2016-01-04 15:00:00,105.85,105.85,105.36,105.48,16310.0,96.6139,96.6139,96.1667,96.2762,16310.0
2016-01-04 15:30:00,105.54,106.56,105.53,106.56,52161.0,96.331,97.262,96.3218,97.262,52161.0
2016-01-05 09:30:00,106.96,107.15,106.42,106.43,27986.0,97.627,97.8005,97.1342,97.1433,27986.0
2016-01-05 10:00:00,106.44,106.53,106.25,106.37,9734.0,97.1524,97.2346,96.979,97.0885,9734.0
2016-01-05 10:30:00,106.32,106.94,106.21,106.77,22052.0,97.0429,97.6088,96.9425,97.4536,22052.0
2016-01-05 11:00:00,106.76,106.81,106.26,106.32,12297.0,97.4445,97.4901,96.9881,97.0429,12297.0
2016-01-05 11:30:00,106.33,106.56,106.31,106.37,13040.0,97.052,97.262,97.0338,97.0885,13040.0
2016-01-05 12:00:00,106.36,106.36,105.75,105.93,17832.0,97.0794,97.0794,96.5226,96.6869,17832.0
2016-01-05 12:30:00,105.92,106.05,105.76,106.01,34000.0,96.6778,96.7965,96.5318,96.7599,34000.0
2016-01-05 13:00:00,105.97,106.15,105.8,105.93,12274.0,96.7234,96.8877,96.5683,96.6869,12274.0
2016-01-05 13:30:00,105.95,106.45,105.94,106.36,27755.0,96.7052,97.1616,96.6961,97.0794,27755.0
2016-01-05 14:00:00,106.35,106.66,106.23,106.58,47655.0,97.0703,97.3532,96.9607,97.2802,47655.0
2016-01-05 14:30:00,106.55,106.58,106.16,106.26,49570.0,97.2528,97.2802,96.8969,96.9881,49570.0
2016-01-05 15:00:00,106.22,106.22,105.91,106.18,32358.0,96.9516,96.9516,96.6687,96.9151,32358.0
2016-01-05 15:30:00,106.17,106.37,105.96,106.02,48469.0,96.906,97.0885,96.7143,96.7691,48469.0
2016-01-06 09:30:00,104.56,105.02,104.3,104.91,72601.0,95.4365,95.8563,95.1992,95.7559,72601.0
2016-01-06 10:00:00,104.88,105.24,104.67,105.24,14511.0,95.7285,96.0571,95.5369,96.0571,14511.0
2016-01-06 10:30:00,105.12,105.15,104.83,105.13,9967.0,95.9476,95.975,95.6829,95.9567,9967.0
2016-01-06 11:00:00,105.14,105.37,104.95,105.29,29154.0,95.9659,96.1758,95.7924,96.1028,29154.0
2016-01-06 11:30:00,105.19,105.31,105.0,105.04,21207.0,96.0115,96.121,95.8381,95.8746,21207.0
2016-01-06 12:00:00,104.95,104.99,104.81,104.84,18277.0,95.7924,95.8289,95.6647,95.692,18277.0
2016-01-06 12:30:00,104.83,105.1,104.78,104.82,19664.0,95.6829,95.9293,95.6373,95.6738,19664.0
2016-01-06 13:00:00,104.85,104.89,104.61,104.78,9374.0,95.7012,95.7377,95.4821,95.6373,9374.0
2016-01-06 13:30:00,104.76,104.79,104.5,104.51,54190.0,95.619,95.6464,95.3817,95.3908,54190.0
2016-01-06 14:00:00,104.49,104.84,104.45,104.7,51853.0,95.3726,95.692,95.3361,95.5642,51853.0
2016-01-06 14:30:00,104.67,104.73,104.01,104.04,28982.0,95.5369,95.5916,94.9345,94.9618,28982.0
2016-01-06 15:00:00,104.14,104.46,103.97,104.46,129096.0,95.0531,95.3452,94.8979,95.3452,129096.0
2016-01-06 15:30:00,104.48,104.67,104.33,104.63,132357.0,95.3634,95.5369,95.2265,95.5004,132357.0
2016-01-07 09:30:00,102.52,103.03,102.2,102.8,75711.0,93.5745,94.04,93.2824,93.83,75711.0
2016-01-07 10:00:00,102.73,102.98,102.44,102.95,30126.0,93.7661,93.9943,93.5014,93.9669,30126.0
2016-01-07 10:30:00,102.94,103.63,102.94,103.59,34231.0,93.9578,94.5876,93.9578,94.5511,34231.0
2016-01-07 11:00:00,103.58,103.65,103.1,103.12,22592.0,94.542,94.6059,94.1039,94.1221,22592.0
2016-01-07 11:30:00,103.16,103.25,102.93,103.04,17722.0,94.1586,94.2408,93.9487,94.0491,17722.0
2016-01-07 12:00:00,102.93,103.09,102.85,102.88,25169.0,93.9487,94.0947,93.8757,93.9031,25169.0
2016-01-07 12:30:00,102.87,102.92,102.5,102.53,44488.0,93.8939,93.9396,93.5562,93.5836,44488.0
2016-01-07 13:00:00,102.51,102.51,101.74,101.96,49847.0,93.5653,93.5653,92.8625,93.0633,49847.0
2016-01-07 13:30:00,101.87,101.89,101.36,101.6,70070.0,92.9812,92.9994,92.5157,92.7347,70070.0
2016-01-07 14:00:00,101.59,101.75,101.38,101.44,39363.0,92.7256,92.8717,92.5339,92.5887,39363.0
2016-01-07 14:30:00,101.41,102.07,101.24,101.74,45445.0,92.5613,93.1637,92.4062,92.8625,45445.0
2016-01-07 15:00:00,101.74,101.95,101.29,101.41,31064.0,92.8625,93.0542,92.4518,92.5613,31064.0
2016-01-07 15:30:00,101.32,101.96,101.32,101.35,49239.0,92.4792,93.0633,92.4792,92.5066,49239.0
2016-01-08 09:30:00,102.2,102.5,102.0,102.5,48679.0,93.2824,93.5562,93.0998,93.5562,48679.0
2016-01-08 10:00:00,102.41,102.42,101.76,101.95,28028.0,93.4741,93.4832,92.8808,93.0542,28028.0
2016-01-08 10:30:00,101.97,102.1,101.45,101.54,30188.0,93.0725,93.1911,92.5978,92.68,30188.0
2016-01-08 11:00:00,101.56,101.65,100.91,100.96,26250.0,92.6982,92.7804,92.105,92.1506,26250.0
2016-01-08 11:30:00,100.98,101.48,100.66,101.43,20244.0,92.1688,92.6252,91.8768,92.5796,20244.0
2016-01-08 12:00:00,101.52,102.03,101.47,101.97,41208.0,92.6617,93.1272,92.6161,93.0725,41208.0
2016-01-08 12:30:00,101.96,101.96,101.59,101.73,31901.0,93.0633,93.0633,92.7256,92.8534,31901.0
2016-01-08 13:00:00,101.73,101.78,101.35,101.48,16320.0,92.8534,92.899,92.5066,92.6252,16320.0
2016-01-08 13:30:00,101.5,101.82,101.5,101.53,20631.0,92.6435,92.9355,92.6435,92.6709,20631.0
2016-01-08 14:00:00,101.56,101.67,101.14,101.19,26882.0,92.6982,92.7986,92.3149,92.3605,26882.0
2016-01-08 14:30:00,101.17,101.52,101.14,101.19,29212.0,92.3423,92.6617,92.3149,92.3605,29212.0
2016-01-08 15:00:00,101.19,101.37,101.0,101.02,38048.0,92.3605,92.5248,92.1871,92.2054,38048.0
2016-01-08 15:30:00,101.03,101.03,100.26,100.45,50909.0,92.2145,92.2145,91.5117,91.6851,50909.0
2016-01-11 09:30:00,101.03,101.38,100.56,100.64,23420.0,92.2145,92.5339,91.7855,91.8585,23420.0
2016-01-11 10:00:00,100.68,100.92,100.61,100.83,9474.0,91.895,92.1141,91.8311,92.0319,9474.0
2016-01-11 10:30:00,100.88,101.04,100.33,100.4,37660.0,92.0776,92.2236,91.5756,91.6395,37660.0
2016-01-11 11:00:00,100.31,100.52,100.18,100.31,23763.0,91.5573,91.749,91.4386,91.5573,23763.0
2016-01-11 11:30:00,100.35,101.0,100.24,100.76,10431.0,91.5938,92.1871,91.4934,91.968,10431.0
2016-01-11 12:00:00,100.75,100.78,100.18,100.19,16835.0,91.9589,91.9863,91.4386,91.4478,16835.0
2016-01-11 12:30:00,100.3,100.39,100.12,100.23,6745.0,91.5482,91.6303,91.3839,91.4843,6745.0
2016-01-11 13:00:00,100.34,100.43,100.0,100.03,22369.0,91.5847,91.6668,91.2744,91.3017,22369.0
2016-01-11 13:30:00,100.05,100.11,99.59,99.75,33693.0,91.32,91.3748,90.9001,91.0462,33693.0
2016-01-11 14:00:00,99.77,100.46,99.67,100.38,84470.0,91.0644,91.6942,90.9731,91.6212,84470.0
2016-01-11 14:30:00,100.41,100.54,100.23,100.25,24465.0,91.6486,91.7672,91.4843,91.5025,24465.0
2016-01-11 15:00:00,100.38,100.8,99.84,100.79,40382.0,91.6212,92.0045,91.1283,91.9954,40382.0
2016-01-11 15:30:00,100.89,101.25,100.77,100.89,71706.0,92.0867,92.4153,91.9772,92.0867,71706.0
2016-01-12 09:30:00,101.99,102.43,101.94,102.31,32284.0,93.0907,93.4923,93.0451,93.3828,32284.0
2016-01-12 10:00:00,102.26,102.34,101.71,101.76,12992.0,93.3372,93.4102,92.8351,92.8808,12992.0
2016-01-12 10:30:00,101.97,102.13,101.51,101.72,12925.0,93.0725,93.2185,92.6526,92.8443,12925.0
2016-01-12 11:00:00,101.77,101.79,101.23,101.31,17477.0,92.8899,92.9082,92.397,92.47,17477.0
2016-01-12 11:30:00,101.32,101.53,101.05,101.43,13440.0,92.4792,92.6709,92.2327,92.5796,13440.0
2016-01-12 12:00:00,101.53,101.68,101.2,101.31,18161.0,92.6709,92.8078,92.3696,92.47,18161.0
2016-01-12 12:30:00,101.37,101.37,100.98,101.09,30870.0,92.5248,92.5248,92.1688,92.2692,30870.0
2016-01-12 13:00:00,101.13,101.5,101.08,101.14,25455.0,92.3058,92.6435,92.2601,92.3149,25455.0
2016-01-12 13:30:00,101.14,101.47,101.07,101.17,34973.0,92.3149,92.6161,92.251,92.3423,34973.0
2016-01-12 14:00:00,101.2,101.22,100.72,101.17,55591.0,92.3696,92.3879,91.9315,92.3423,55591.0
2016-01-12 14:30:00,101.16,101.82,101.15,101.76,36855.0,92.3331,92.9355,92.324,92.8808,36855.0
2016-01-12 15:00:00,101.73,102.13,101.42,101.96,51813.0,92.8534,93.2185,92.5705,93.0633,51813.0
2016-01-12 15:30:00,101.92,102.23,101.83,102.08,54936.0,93.0268,93.3098,92.9447,93.1729,54936.0
2016-01-13 09:30:00,102.58,102.85,102.46,102.54,32905.0,93.6292,93.8757,93.5197,93.5927,32905.0
2016-01-13 10:00:00,102.54,102.65,102.18,102.37,13169.0,93.5927,93.6931,93.2641,93.4376,13169.0
2016-01-13 10:30:00,102.33,102.33,101.99,102.21,15369.0,93.401,93.401,93.0907,93.2915,15369.0
2016-01-13 11:00:00,102.16,102.31,101.78,102.02,12218.0,93.2459,93.3828,92.899,93.1181,12218.0
2016-01-13 11:30:00,102.03,102.21,101.42,101.45,27604.0,93.1272,93.2915,92.5705,92.5978,27604.0
2016-01-13 12:00:00,101.48,101.6,101.41,101.53,12211.0,92.6252,92.7347,92.5613,92.6709,12211.0
2016-01-13 12:30:00,101.4,101.41,100.98,101.0,16936.0,92.5522,92.5613,92.1688,92.1871,16936.0
2016-01-13 13:00:00,101.02,101.21,100.77,100.77,16569.0,92.2054,92.3788,91.9772,91.9772,16569.0
2016-01-13 13:30:00,100.84,100.88,99.97,99.98,25097.0,92.0411,92.0776,91.247,91.2561,25097.0
2016-01-13 14:00:00,99.98,100.21,99.71,100.0,58435.0,91.2561,91.466,91.0097,91.2744,58435.0
2016-01-13 14:30:00,99.96,99.96,98.95,99.58,108062.0,91.2378,91.2378,90.316,90.891,108062.0
2016-01-13 15:00:00,99.63,100.15,99.42,99.94,65094.0,90.9366,91.4113,90.745,91.2196,65094.0
2016-01-13 15:30:00,99.88,99.96,99.11,99.13,137943.0,91.1648,91.2378,90.462,90.4803,137943.0
2016-01-14 09:30:00,99.47,99.73,98.25,98.36,76645.0,90.7906,91.0279,89.6771,89.7775,76645.0
2016-01-14 10:00:00,98.37,99.91,98.24,99.91,53573.0,89.7866,91.1922,89.6679,91.1922,53573.0
2016-01-14 10:30:00,99.86,100.59,99.73,100.24,44826.0,91.1466,91.8129,91.0279,91.4934,44826.0
2016-01-14 11:00:00,100.15,100.27,99.63,99.83,28476.0,91.4113,91.5208,90.9366,91.1192,28476.0
2016-01-14 11:30:00,99.9,100.33,99.62,100.25,36490.0,91.1831,91.5756,90.9275,91.5025,36490.0
2016-01-14 12:00:00,100.34,100.44,99.98,100.25,35729.0,91.5847,91.676,91.2561,91.5025,35729.0
2016-01-14 12:30:00,100.32,100.68,100.25,100.44,17282.0,91.5664,91.895,91.5025,91.676,17282.0
2016-01-14 13:00:00,100.36,101.09,100.34,101.04,13455.0,91.6029,92.2692,91.5847,92.2236,13455.0
2016-01-14 13:30:00,101.06,101.22,100.82,101.21,24089.0,92.2419,92.3879,92.0228,92.3788,24089.0
2016-01-14 14:00:00,101.21,101.27,101.02,101.21,66029.0,92.3788,92.4335,92.2054,92.3788,66029.0
2016-01-14 14:30:00,101.19,101.68,101.18,101.65,33187.0,92.3605,92.8078,92.3514,92.7804,33187.0
2016-01-14 15:00:00,101.58,101.82,101.45,101.46,22000.0,92.7165,92.9355,92.5978,92.607,22000.0
2016-01-14 15:30:00,101.47,101.47,101.02,101.11,67744.0,92.6161,92.6161,92.2054,92.2875,67744.0
2016-01-15 09:30:00,97.92,98.95,97.69,98.22,48352.0,89.3758,90.316,89.1659,89.6497,48352.0
2016-01-15 10:00:00,98.34,98.76,98.12,98.49,27762.0,89.7592,90.1426,89.5584,89.8961,27762.0
2016-01-15 10:30:00,98.55,98.84,97.83,97.87,38261.0,89.9509,90.2156,89.2937,89.3302,38261.0
2016-01-15 11:00:00,97.81,97.96,97.6,97.9,34543.0,89.2754,89.4124,89.0838,89.3576,34543.0
2016-01-15 11:30:00,97.94,98.08,97.55,97.74,21797.0,89.3941,89.5219,89.0381,89.2116,21797.0
2016-01-15 12:00:00,97.67,97.71,97.04,97.15,51267.0,89.1477,89.1842,88.5726,88.673,51267.0
2016-01-15 12:30:00,97.16,97.53,96.69,97.51,110952.0,88.6822,89.0199,88.2532,89.0016,110952.0
2016-01-15 13:00:00,97.46,97.85,97.28,97.59,26738.0,88.956,89.312,88.7917,89.0746,26738.0
2016-01-15 13:30:00,97.48,98.01,97.31,97.82,20740.0,88.9742,89.458,88.8191,89.2846,20740.0
2016-01-15 14:00:00,97.83,97.95,97.4,97.4,61368.0,89.2937,89.4032,88.9012,88.9012,61368.0
2016-01-15 14:30:00,97.36,98.29,97.32,98.28,30940.0,88.8647,89.7136,88.8282,89.7044,30940.0
2016-01-15 15:00:00,98.08,98.4,97.58,98.1,26272.0,89.5219,89.814,89.0655,89.5401,26272.0
2016-01-15 15:30:00,97.97,98.13,97.79,98.06,89561.0,89.4215,89.5675,89.2572,89.5036,89561.0
2016-01-19 09:30:00,99.13,99.29,98.47,98.66,84192.0,90.4803,90.6263,89.8779,90.0513,84192.0
2016-01-19 10:00:00,98.72,98.98,98.55,98.98,50404.0,90.106,90.3434,89.9509,90.3434,50404.0
2016-01-19 10:30:00,98.91,99.06,98.39,98.4,18035.0,90.2795,90.4164,89.8048,89.814,18035.0
2016-01-19 11:00:00,98.41,98.55,97.94,98.35,37541.0,89.8231,89.9509,89.3941,89.7683,37541.0
2016-01-19 11:30:00,98.44,98.69,98.27,98.35,22827.0,89.8505,90.0787,89.6953,89.7683,22827.0
2016-01-19 12:00:00,98.36,98.37,97.92,98.19,30557.0,89.7775,89.7866,89.3758,89.6223,30557.0
2016-01-19 12:30:00,98.19,98.28,97.88,98.04,43892.0,89.6223,89.7044,89.3393,89.4854,43892.0
2016-01-19 13:00:00,98.08,98.27,97.9,97.97,29634.0,89.5219,89.6953,89.3576,89.4215,29634.0
2016-01-19 13:30:00,97.95,98.08,97.74,97.87,57541.0,89.4032,89.5219,89.2116,89.3302,57541.0
2016-01-19 14:00:00,97.78,97.83,96.97,97.45,90757.0,89.2481,89.2937,88.5087,88.9469,90757.0
2016-01-19 14:30:00,97.43,97.5,96.91,97.08,47805.0,88.9286,88.9925,88.454,88.6091,47805.0
2016-01-19 15:00:00,97.12,97.89,97.04,97.88,59997.0,88.6457,89.3485,88.5726,89.3393,59997.0
2016-01-19 15:30:00,97.9,98.28,97.79,97.8,65446.0,89.3576,89.7044,89.2572,89.2663,65446.0
2016-01-20 09:30:00,96.22,96.43,95.55,95.62,102188.0,87.8242,88.0159,87.2126,87.2765,102188.0
2016-01-20 10:00:00,95.65,95.81,95.34,95.56,47592.0,87.3039,87.45,87.021,87.2218,47592.0
2016-01-20 10:30:00,95.46,95.52,94.83,94.83,59179.0,87.1305,87.1853,86.5555,86.5555,59179.0
2016-01-20 11:00:00,94.89,95.49,94.84,95.37,28617.0,86.6102,87.1579,86.5646,87.0484,28617.0
2016-01-20 11:30:00,95.42,95.82,94.91,95.15,82428.0,87.094,87.4591,86.6285,86.8475,82428.0
2016-01-20 12:00:00,95.14,95.26,94.31,94.45,35711.0,86.8384,86.948,86.0808,86.2086,35711.0
2016-01-20 12:30:00,94.48,95.29,94.43,95.26,49441.0,86.236,86.9753,86.1904,86.948,49441.0
2016-01-20 13:00:00,95.29,95.51,94.84,95.23,33496.0,86.9753,87.1761,86.5646,86.9206,33496.0
2016-01-20 13:30:00,95.25,96.46,95.25,96.28,71770.0,86.9388,88.0432,86.9388,87.8789,71770.0
2016-01-20 14:00:00,96.24,96.51,95.91,96.04,55630.0,87.8424,88.0889,87.5412,87.6599,55630.0
2016-01-20 14:30:00,96.07,96.7,95.8,96.43,74728.0,87.6873,88.2623,87.4408,88.0159,74728.0
2016-01-20 15:00:00,96.5,98.25,96.33,98.25,46857.0,88.0798,89.6771,87.9246,89.6771,46857.0
2016-01-20 15:30:00,98.23,98.23,97.18,97.29,69148.0,89.6588,89.6588,88.7004,88.8008,69148.0
2016-01-21 09:30:00,97.76,97.76,96.5,96.77,27450.0,89.2298,89.2298,88.0798,88.3262,27450.0
2016-01-21 10:00:00,96.8,98.2,96.78,98.02,27457.0,88.3536,89.6314,88.3353,89.4671,27457.0
2016-01-21 10:30:00,98.13,98.56,97.91,98.07,20812.0,89.5675,89.96,89.3667,89.5128,20812.0
2016-01-21 11:00:00,98.11,98.61,97.85,98.11,35885.0,89.5493,90.0056,89.312,89.5493,35885.0
2016-01-21 11:30:00,98.21,98.84,98.06,98.71,27956.0,89.6405,90.2156,89.5036,90.0969,27956.0
2016-01-21 12:00:00,98.82,99.06,98.77,98.96,30955.0,90.1973,90.4164,90.1517,90.3251,30955.0
2016-01-21 12:30:00,98.95,99.0,98.56,98.58,22190.0,90.316,90.3616,89.96,89.9783,22190.0
2016-01-21 13:00:00,98.62,98.87,98.18,98.18,17549.0,90.0148,90.243,89.6132,89.6132,17549.0
2016-01-21 13:30:00,98.19,98.45,97.97,98.15,35790.0,89.6223,89.8596,89.4215,89.5858,35790.0
2016-01-21 14:00:00,98.13,98.19,97.26,97.52,34977.0,89.5675,89.6223,88.7734,89.0108,34977.0
2016-01-21 14:30:00,97.58,98.19,97.58,98.08,130407.0,89.0655,89.6223,89.0655,89.5219,130407.0
2016-01-21 15:00:00,98.09,98.09,97.49,97.68,24311.0,89.531,89.531,88.9834,89.1568,24311.0
2016-01-21 15:30:00,97.69,98.18,97.6,97.6,58570.0,89.1659,89.6132,89.0838,89.0838,58570.0
2016-01-22 09:30:00,99.44,99.95,99.37,99.95,45191.0,90.7632,91.2287,90.6993,91.2287,45191.0
2016-01-22 10:00:00,99.96,100.11,99.77,99.95,31612.0,91.2378,91.3748,91.0644,91.2287,31612.0
2016-01-22 10:30:00,99.96,100.08,99.59,99.61,33758.0,91.2378,91.3474,90.9001,90.9184,33758.0
2016-01-22 11:00:00,99.67,99.81,99.38,99.68,13897.0,90.9731,91.1009,90.7085,90.9823,13897.0
2016-01-22 11:30:00,99.64,99.67,99.36,99.51,52066.0,90.9458,90.9731,90.6902,90.8271,52066.0
2016-01-22 12:00:00,99.41,99.79,99.4,99.74,62236.0,90.7358,91.0827,90.7267,91.037,62236.0
2016-01-22 12:30:00,99.64,99.91,99.62,99.91,6820.0,90.9458,91.1922,90.9275,91.1922,6820.0
2016-01-22 13:00:00,99.89,100.03,99.68,99.85,15915.0,91.174,91.3017,90.9823,91.1374,15915.0
2016-01-22 13:30:00,99.87,100.02,99.81,99.99,17071.0,91.1557,91.2926,91.1009,91.2652,17071.0
2016-01-22 14:00:00,100.05,100.26,99.98,100.06,14226.0,91.32,91.5117,91.2561,91.3291,14226.0
2016-01-22 14:30:00,99.96,100.12,99.84,100.07,26207.0,91.2378,91.3839,91.1283,91.3382,26207.0
2016-01-22 15:00:00,100.13,100.13,99.83,100.12,63466.0,91.393,91.393,91.1192,91.3839,63466.0
2016-01-22 15:30:00,100.06,100.32,99.95,100.31,40365.0,91.3291,91.5664,91.2287,91.5573,40365.0
2016-01-25 09:30:00,100.14,100.35,99.71,99.95,30615.0,91.4021,91.5938,91.0097,91.2287,30615.0
2016-01-25 10:00:00,99.86,100.31,99.86,100.08,23659.0,91.1466,91.5573,91.1466,91.3474,23659.0
2016-01-25 10:30:00,100.01,100.15,99.84,99.97,11714.0,91.2835,91.4113,91.1283,91.247,11714.0
2016-01-25 11:00:00,99.86,99.87,99.57,99.85,32799.0,91.1466,91.1557,90.8819,91.1374,32799.0
2016-01-25 11:30:00,99.8,99.86,99.59,99.75,51219.0,91.0918,91.1466,90.9001,91.0462,51219.0
2016-01-25 12:00:00,99.7,99.82,99.66,99.81,19524.0,91.0005,91.1101,90.964,91.1009,19524.0
2016-01-25 12:30:00,99.74,100.15,99.72,100.15,9990.0,91.037,91.4113,91.0188,91.4113,9990.0
2016-01-25 13:00:00,100.19,100.39,100.14,100.22,1450134.0,91.4478,91.6303,91.4021,91.4752,1450134.0
2016-01-25 13:30:00,100.26,100.27,99.85,99.85,8344.0,91.5117,91.5208,91.1374,91.1374,8344.0
2016-01-25 14:00:00,99.8,99.96,99.68,99.87,52976.0,91.0918,91.2378,90.9823,91.1557,52976.0
2016-01-25 14:30:00,99.82,99.92,99.66,99.76,36617.0,91.1101,91.2013,90.964,91.0553,36617.0
2016-01-25 15:00:00,99.76,99.88,99.07,99.08,50362.0,91.0553,91.1648,90.4255,90.4346,50362.0
2016-01-25 15:30:00,99.12,99.16,98.73,98.82,49255.0,90.4711,90.5077,90.1152,90.1973,49255.0
2016-01-26 09:30:00,99.26,99.61,98.58,98.69,24624.0,90.5989,90.9184,89.9783,90.0787,24624.0
2016-01-26 10:00:00,98.82,99.48,98.82,99.33,34115.0,90.1973,90.7997,90.1973,90.6628,34115.0
2016-01-26 10:30:00,99.33,99.7,99.32,99.5,25212.0,90.6628,91.0005,90.6537,90.818,25212.0
2016-01-26 11:00:00,99.47,99.8,99.47,99.71,19196.0,90.7906,91.0918,90.7906,91.0097,19196.0
2016-01-26 11:30:00,99.72,99.79,99.58,99.72,13573.0,91.0188,91.0827,90.891,91.0188,13573.0
2016-01-26 12:00:00,99.7,100.13,99.69,100.02,28653.0,91.0005,91.393,90.9914,91.2926,28653.0
2016-01-26 12:30:00,100.06,100.14,99.83,99.9,15787.0,91.3291,91.4021,91.1192,91.1831,15787.0
2016-01-26 13:00:00,99.95,100.09,99.79,100.08,17762.0,91.2287,91.3565,91.0827,91.3474,17762.0
2016-01-26 13:30:00,100.0,100.01,99.89,99.89,21261.0,91.2744,91.2835,91.174,91.174,21261.0
2016-01-26 14:00:00,99.87,99.88,99.59,99.64,13259.0,91.1557,91.1648,90.9001,90.9458,13259.0
2016-01-26 14:30:00,99.59,99.88,99.59,99.71,39069.0,90.9001,91.1648,90.9001,91.0097,39069.0
2016-01-26 15:00:00,99.71,99.74,99.43,99.55,33801.0,91.0097,91.037,90.7541,90.8636,33801.0
2016-01-26 15:30:00,99.51,99.83,99.4,99.83,53351.0,90.8271,91.1192,90.7267,91.1192,53351.0
2016-01-27 09:30:00,99.09,99.23,98.71,98.85,17528.0,90.4438,90.5715,90.0969,90.2247,17528.0
2016-01-27 10:00:00,98.85,98.85,98.18,98.21,16749.0,90.2247,90.2247,89.6132,89.6405,16749.0
2016-01-27 10:30:00,98.12,98.52,98.06,98.27,32401.0,89.5584,89.9235,89.5036,89.6953,32401.0
2016-01-27 11:00:00,98.26,98.61,98.18,98.61,12319.0,89.6862,90.0056,89.6132,90.0056,12319.0
2016-01-27 11:30:00,98.61,99.21,98.6,99.16,18990.0,90.0056,90.5533,89.9965,90.5077,18990.0
2016-01-27 12:00:00,99.14,99.46,99.14,99.19,9780.0,90.4894,90.7815,90.4894,90.535,9780.0
2016-01-27 12:30:00,99.17,99.22,99.02,99.07,15805.0,90.5168,90.5624,90.3799,90.4255,15805.0
2016-01-27 13:00:00,99.06,99.14,98.92,98.93,24619.0,90.4164,90.4894,90.2886,90.2977,24619.0
2016-01-27 13:30:00,98.89,99.0,98.71,98.98,12075.0,90.2612,90.3616,90.0969,90.3434,12075.0
2016-01-27 14:00:00,99.04,99.24,98.15,98.54,50407.0,90.3981,90.5807,89.5858,89.9417,50407.0
2016-01-27 14:30:00,98.46,98.56,97.74,97.83,46749.0,89.8687,89.96,89.2116,89.2937,46749.0
2016-01-27 15:00:00,97.8,97.82,97.1,97.39,52753.0,89.2663,89.2846,88.6274,88.8921,52753.0
2016-01-27 15:30:00,97.42,97.58,97.2,97.43,59177.0,88.9195,89.0655,88.7187,88.9286,59177.0
2016-01-28 09:30:00,98.63,98.95,98.48,98.62,29320.0,90.0239,90.316,89.887,90.0148,29320.0
2016-01-28 10:00:00,98.58,98.59,97.74,97.83,17908.0,89.9783,89.9874,89.2116,89.2937,17908.0
2016-01-28 10:30:00,97.83,98.23,97.43,98.23,14785.0,89.2937,89.6588,88.9286,89.6588,14785.0
2016-01-28 11:00:00,98.22,98.6,98.18,98.42,44037.0,89.6497,89.9965,89.6132,89.8322,44037.0
2016-01-28 11:30:00,98.27,98.28,97.84,97.91,33402.0,89.6953,89.7044,89.3028,89.3667,33402.0
2016-01-28 12:00:00,97.93,98.61,97.93,98.61,17435.0,89.385,90.0056,89.385,90.0056,17435.0
2016-01-28 12:30:00,98.56,98.9,98.51,98.57,16327.0,89.96,90.2703,89.9144,89.9691,16327.0
2016-01-28 13:00:00,98.58,98.63,98.1,98.31,28975.0,89.9783,90.0239,89.5401,89.7318,28975.0
2016-01-28 13:30:00,98.35,98.62,98.2,98.2,25379.0,89.7683,90.0148,89.6314,89.6314,25379.0
2016-01-28 14:00:00,98.22,98.8,98.22,98.79,14937.0,89.6497,90.1791,89.6497,90.1699,14937.0
2016-01-28 14:30:00,98.79,98.89,98.31,98.41,56286.0,90.1699,90.2612,89.7318,89.8231,56286.0
2016-01-28 15:00:00,98.4,98.72,98.32,98.53,24957.0,89.814,90.106,89.7409,89.9326,24957.0
2016-01-28 15:30:00,98.52,98.72,98.42,98.53,30700.0,89.9235,90.106,89.8322,89.9326,30700.0
2016-01-29 09:30:00,99.41,100.47,99.3,100.41,245318.0,90.7358,91.7033,90.6354,91.6486,245318.0
2016-01-29 10:00:00,100.41,100.84,100.37,100.6,145463.0,91.6486,92.0411,91.6121,91.822,145463.0
2016-01-29 10:30:00,100.51,100.83,100.47,100.64,21884.0,91.7399,92.0319,91.7033,91.8585,21884.0
2016-01-29 11:00:00,100.75,100.93,100.58,100.69,14561.0,91.9589,92.1232,91.8037,91.9041,14561.0
2016-01-29 11:30:00,100.76,101.08,100.65,101.04,20821.0,91.968,92.2601,91.8676,92.2236,20821.0
2016-01-29 12:00:00,101.04,101.38,100.98,101.37,41265.0,92.2236,92.5339,92.1688,92.5248,41265.0
2016-01-29 12:30:00,101.35,101.37,101.19,101.32,12063.0,92.5066,92.5248,92.3605,92.4792,12063.0
2016-01-29 13:00:00,101.3,101.3,101.14,101.2,11165.0,92.4609,92.4609,92.3149,92.3696,11165.0
2016-01-29 13:30:00,101.22,101.45,101.16,101.37,19937.0,92.3879,92.5978,92.3331,92.5248,19937.0
2016-01-29 14:00:00,101.27,101.45,101.22,101.44,40110.0,92.4335,92.5978,92.3879,92.5887,40110.0
2016-01-29 14:30:00,101.45,101.45,101.14,101.15,23742.0,92.5978,92.5978,92.3149,92.324,23742.0
2016-01-29 15:00:00,101.24,101.6,101.19,101.56,39273.0,92.4062,92.7347,92.3605,92.6982,39273.0
2016-01-29 15:30:00,101.59,101.92,101.51,101.92,60271.0,92.7256,93.0268,92.6526,93.0268,60271.0
2016-02-01 09:30:00,101.45,101.65,101.28,101.57,21027.0,92.5978,92.7804,92.4427,92.7074,21027.0
2016-02-01 10:00:00,101.38,101.84,101.2,101.6,20401.0,92.5339,92.9538,92.3696,92.7347,20401.0
2016-02-01 10:30:00,101.57,102.15,101.56,102.15,35064.0,92.7074,93.2368,92.6982,93.2368,35064.0
2016-02-01 11:00:00,102.08,102.11,101.79,101.98,17836.0,93.1729,93.2002,92.9082,93.0816,17836.0
2016-02-01 11:30:00,102.03,102.2,101.93,102.01,36208.0,93.1272,93.2824,93.0359,93.109,36208.0
2016-02-01 12:00:00,102.09,102.1,101.84,101.84,14260.0,93.182,93.1911,92.9538,92.9538,14260.0
2016-02-01 12:30:00,101.93,101.96,101.73,101.81,10601.0,93.0359,93.0633,92.8534,92.9264,10601.0
2016-02-01 13:00:00,101.88,102.18,101.75,102.18,49915.0,92.9903,93.2641,92.8717,93.2641,49915.0
2016-02-01 13:30:00,102.17,102.18,102.01,102.13,20863.0,93.255,93.2641,93.109,93.2185,20863.0
2016-02-01 14:00:00,102.18,102.19,101.92,102.09,24616.0,93.2641,93.2733,93.0268,93.182,24616.0
2016-02-01 14:30:00,102.15,102.38,102.12,102.31,21074.0,93.2368,93.4467,93.2094,93.3828,21074.0
2016-02-01 15:00:00,102.36,102.61,102.17,102.61,34518.0,93.4284,93.6566,93.255,93.6566,34518.0
2016-02-01 15:30:00,102.56,102.62,102.2,102.2,33998.0,93.611,93.6657,93.2824,93.2824,33998.0
2016-02-02 09:30:00,101.8,101.89,100.97,101.22,41825.0,92.9173,92.9994,92.1597,92.3879,41825.0
2016-02-02 10:00:00,101.19,101.43,101.15,101.39,12963.0,92.3605,92.5796,92.324,92.5431,12963.0
2016-02-02 10:30:00,101.3,101.48,101.15,101.3,26657.0,92.4609,92.6252,92.324,92.4609,26657.0
2016-02-02 11:00:00,101.28,101.55,101.18,101.49,56852.0,92.4427,92.6891,92.3514,92.6343,56852.0
2016-02-02 11:30:00,101.51,101.66,101.25,101.27,17566.0,92.6526,92.7895,92.4153,92.4335,17566.0
2016-02-02 12:00:00,101.19,101.19,100.76,100.85,6305.0,92.3605,92.3605,91.968,92.0502,6305.0
2016-02-02 12:30:00,100.84,101.12,100.75,100.88,5637.0,92.0411,92.2966,91.9589,92.0776,5637.0
2016-02-02 13:00:00,100.85,100.91,100.54,100.76,19298.0,92.0502,92.105,91.7672,91.968,19298.0
2016-02-02 13:30:00,100.7,100.7,100.23,100.23,28615.0,91.9133,91.9133,91.4843,91.4843,28615.0
2016-02-02 14:00:00,100.33,100.4,99.98,100.0,41142.0,91.5756,91.6395,91.2561,91.2744,41142.0
2016-02-02 14:30:00,99.98,100.32,99.98,99.99,22668.0,91.2561,91.5664,91.2561,91.2652,22668.0
2016-02-02 15:00:00,99.89,100.13,99.79,100.08,30006.0,91.174,91.393,91.0827,91.3474,30006.0
2016-02-02 15:30:00,100.13,100.32,100.03,100.14,27017.0,91.393,91.5664,91.3017,91.4021,27017.0
2016-02-03 09:30:00,100.72,101.05,100.12,100.12,52853.0,91.9315,92.2327,91.3839,91.3839,52853.0
2016-02-03 10:00:00,100.04,100.04,98.77,98.78,20538.0,91.3109,91.3109,90.1517,90.1608,20538.0
2016-02-03 10:30:00,98.74,99.32,98.39,99.21,18369.0,90.1243,90.6537,89.8048,90.5533,18369.0
2016-02-03 11:00:00,99.26,99.29,98.5,99.29,21931.0,90.5989,90.6263,89.9052,90.6263,21931.0
2016-02-03 11:30:00,99.16,99.52,98.85,99.19,27231.0,90.5077,90.8362,90.2247,90.535,27231.0
2016-02-03 12:00:00,99.32,99.44,99.03,99.27,12752.0,90.6537,90.7632,90.389,90.6081,12752.0
2016-02-03 12:30:00,99.07,99.08,98.71,99.07,19090.0,90.4255,90.4346,90.0969,90.4255,19090.0
2016-02-03 13:00:00,99.18,99.18,98.77,98.88,8192.0,90.5259,90.5259,90.1517,90.2521,8192.0
2016-02-03 13:30:00,98.77,98.81,98.27,98.27,13720.0,90.1517,90.1882,89.6953,89.6953,13720.0
2016-02-03 14:00:00,98.26,99.86,98.26,99.74,45220.0,89.6862,91.1466,89.6862,91.037,45220.0
2016-02-03 14:30:00,99.79,100.15,99.56,100.05,51175.0,91.0827,91.4113,90.8727,91.32,51175.0
2016-02-03 15:00:00,100.21,100.37,99.76,99.76,23916.0,91.466,91.6121,91.0553,91.0553,23916.0
2016-02-03 15:30:00,99.8,99.96,99.53,99.8,23930.0,91.0918,91.2378,90.8454,91.0918,23930.0
2016-02-04 09:30:00,99.63,99.77,99.0,99.57,24813.0,90.9366,91.0644,90.3616,90.8819,24813.0
2016-02-04 10:00:00,99.48,100.53,99.13,100.53,21637.0,90.7997,91.7581,90.4803,91.7581,21637.0
2016-02-04 10:30:00,100.57,100.81,100.37,100.68,21373.0,91.7946,92.0137,91.6121,91.895,21373.0
2016-02-04 11:00:00,100.74,100.75,99.69,99.88,17992.0,91.9498,91.9589,90.9914,91.1648,17992.0
2016-02-04 11:30:00,99.74,100.05,99.38,99.51,49438.0,91.037,91.32,90.7085,90.8271,49438.0
2016-02-04 12:00:00,99.57,100.12,99.43,99.84,32625.0,90.8819,91.3839,90.7541,91.1283,32625.0
2016-02-04 12:30:00,99.83,100.19,99.66,99.89,20163.0,91.1192,91.4478,90.964,91.174,20163.0
2016-02-04 13:00:00,99.84,100.24,99.83,100.04,11918.0,91.1283,91.4934,91.1192,91.3109,11918.0
2016-02-04 13:30:00,100.15,100.19,99.58,99.69,18525.0,91.4113,91.4478,90.891,90.9914,18525.0
2016-02-04 14:00:00,99.72,99.82,99.46,99.59,26672.0,91.0188,91.1101,90.7815,90.9001,26672.0
2016-02-04 14:30:00,99.52,99.73,99.33,99.72,23188.0,90.8362,91.0279,90.6628,91.0188,23188.0
2016-02-04 15:00:00,99.75,99.99,99.49,99.86,52164.0,91.0462,91.2652,90.8089,91.1466,52164.0
2016-02-04 15:30:00,99.8,100.21,99.7,100.14,27938.0,91.0918,91.466,91.0005,91.4021,27938.0
2016-02-05 09:30:00,99.49,99.63,98.16,98.32,17091.0,90.8089,90.9366,89.5949,89.7409,17091.0
2016-02-05 10:00:00,98.52,98.52,97.61,97.61,13856.0,89.9235,89.9235,89.0929,89.0929,13856.0
2016-02-05 10:30:00,97.59,98.06,97.35,97.4,30280.0,89.0746,89.5036,88.8556,88.9012,30280.0
2016-02-05 11:00:00,97.43,97.44,96.73,96.92,86417.0,88.9286,88.9377,88.2897,88.4631,86417.0
2016-02-05 11:30:00,96.94,97.16,96.72,97.12,26561.0,88.4814,88.6822,88.2806,88.6457,26561.0
2016-02-05 12:00:00,97.17,97.31,96.93,97.13,63391.0,88.6913,88.8191,88.4722,88.6548,63391.0
2016-02-05 12:30:00,97.2,97.37,96.84,97.03,15278.0,88.7187,88.8738,88.3901,88.5635,15278.0
2016-02-05 13:00:00,96.97,97.06,96.83,97.05,12491.0,88.5087,88.5909,88.381,88.5818,12491.0
2016-02-05 13:30:00,97.0,97.07,96.47,96.56,37280.0,88.5361,88.6,88.0524,88.1345,37280.0
2016-02-05 14:00:00,96.59,96.71,96.16,96.21,35898.0,88.1619,88.2714,87.7694,87.8151,35898.0
2016-02-05 14:30:00,96.19,96.49,96.19,96.32,24812.0,87.7968,88.0706,87.7968,87.9155,24812.0
2016-02-05 15:00:00,96.29,96.68,96.11,96.52,11838.0,87.8881,88.244,87.7238,88.098,11838.0
2016-02-05 15:30:00,96.54,96.56,96.08,96.35,32380.0,88.1163,88.1345,87.6964,87.9428,32380.0
2016-02-08 09:30:00,94.75,94.78,94.16,94.57,71792.0,86.4825,86.5098,85.9439,86.3182,71792.0
2016-02-08 10:00:00,94.46,94.83,93.92,94.09,43031.0,86.2178,86.5555,85.7249,85.88,43031.0
2016-02-08 10:30:00,94.01,94.53,93.87,93.96,57516.0,85.807,86.2816,85.6792,85.7614,57516.0
2016-02-08 11:00:00,93.96,94.06,93.28,93.72,69454.0,85.7614,85.8527,85.1407,85.5423,69454.0
2016-02-08 11:30:00,93.66,93.86,93.35,93.86,49776.0,85.4876,85.6701,85.2046,85.6701,49776.0
2016-02-08 12:00:00,93.87,94.28,93.76,94.17,31046.0,85.6792,86.0535,85.5788,85.9531,31046.0
2016-02-08 12:30:00,94.16,94.36,93.87,93.95,30764.0,85.9439,86.1265,85.6792,85.7523,30764.0
2016-02-08 13:00:00,93.91,93.96,93.41,93.58,143320.0,85.7157,85.7614,85.2594,85.4145,143320.0
2016-02-08 13:30:00,93.56,93.68,93.22,93.23,77472.0,85.3963,85.5058,85.086,85.0951,77472.0
2016-02-08 14:00:00,93.27,93.48,93.04,93.13,40128.0,85.1316,85.3233,84.9217,85.0038,40128.0
2016-02-08 14:30:00,93.1,93.41,92.95,93.14,93921.0,84.9764,85.2594,84.8395,85.0129,93921.0
2016-02-08 15:00:00,93.13,93.88,93.11,93.75,508439.0,85.0038,85.6884,84.9856,85.5697,508439.0
2016-02-08 15:30:00,93.77,94.92,93.77,94.67,243726.0,85.588,86.6376,85.588,86.4094,243726.0
2016-02-09 09:30:00,93.54,95.55,93.42,95.09,67791.0,85.378,87.2126,85.2685,86.7928,67791.0
2016-02-09 10:00:00,95.05,95.85,95.05,95.21,37925.0,86.7563,87.4865,86.7563,86.9023,37925.0
2016-02-09 10:30:00,95.18,95.19,94.31,94.36,33284.0,86.8749,86.8841,86.0808,86.1265,33284.0
2016-02-09 11:00:00,94.47,95.2,94.47,95.18,28803.0,86.2269,86.8932,86.2269,86.8749,28803.0
2016-02-09 11:30:00,95.14,95.21,94.48,94.49,29430.0,86.8384,86.9023,86.236,86.2451,29430.0
2016-02-09 12:00:00,94.48,94.77,94.1,94.24,21989.0,86.236,86.5007,85.8892,86.017,21989.0
2016-02-09 12:30:00,94.19,94.37,93.92,93.96,24819.0,85.9713,86.1356,85.7249,85.7614,24819.0
2016-02-09 13:00:00,93.95,94.0,93.37,93.51,20493.0,85.7523,85.7979,85.2229,85.3506,20493.0
2016-02-09 13:30:00,93.59,93.83,93.45,93.8,22367.0,85.4237,85.6427,85.2959,85.6153,22367.0
2016-02-09 14:00:00,93.86,94.43,93.85,93.98,68839.0,85.6701,86.1904,85.661,85.7796,68839.0
2016-02-09 14:30:00,94.03,94.83,94.02,94.7,123324.0,85.8253,86.5555,85.8161,86.4368,123324.0
2016-02-09 15:00:00,94.74,95.35,94.42,94.52,50875.0,86.4733,87.0301,86.1812,86.2725,50875.0
2016-02-09 15:30:00,94.52,94.79,94.1,94.2,91855.0,86.2725,86.519,85.8892,85.9804,91855.0
2016-02-10 09:30:00,95.24,95.99,95.07,95.94,32730.0,86.9297,87.6143,86.7745,87.5686,32730.0
2016-02-10 10:00:00,96.0,96.18,95.71,96.18,43577.0,87.6234,87.7877,87.3587,87.7877,43577.0
2016-02-10 10:30:00,96.11,96.52,95.34,95.36,32582.0,87.7238,88.098,87.021,87.0392,32582.0
2016-02-10 11:00:00,95.46,95.71,95.23,95.47,18034.0,87.1305,87.3587,86.9206,87.1396,18034.0
2016-02-10 11:30:00,95.47,95.6,95.1,95.54,10589.0,87.1396,87.2583,86.8019,87.2035,10589.0
2016-02-10 12:00:00,95.38,95.67,95.23,95.62,27675.0,87.0575,87.3222,86.9206,87.2765,27675.0
2016-02-10 12:30:00,95.68,96.02,95.61,96.02,12264.0,87.3313,87.6416,87.2674,87.6416,12264.0
2016-02-10 13:00:00,95.92,96.08,95.54,95.62,21917.0,87.5504,87.6964,87.2035,87.2765,21917.0
2016-02-10 13:30:00,95.6,95.79,95.45,95.55,19588.0,87.2583,87.4317,87.1214,87.2126,19588.0
2016-02-10 14:00:00,95.58,95.86,95.54,95.58,49706.0,87.24,87.4956,87.2035,87.24,49706.0
2016-02-10 14:30:00,95.79,95.79,95.08,95.21,29082.0,87.4317,87.4317,86.7837,86.9023,29082.0
2016-02-10 15:00:00,95.2,95.63,94.76,94.77,78777.0,86.8932,87.2857,86.4916,86.5007,78777.0
2016-02-10 15:30:00,94.86,94.94,94.5,94.62,56146.0,86.5829,86.6559,86.2543,86.3638,56146.0
2016-02-11 09:30:00,93.4,94.41,93.36,94.32,35029.0,85.2502,86.1721,85.2137,86.09,35029.0
2016-02-11 10:00:00,94.23,94.51,93.75,93.75,52723.0,86.0078,86.2634,85.5697,85.5697,52723.0
2016-02-11 10:30:00,93.82,93.95,93.46,93.52,35554.0,85.6336,85.7523,85.305,85.3598,35554.0
2016-02-11 11:00:00,93.55,93.71,93.24,93.3,33475.0,85.3872,85.5332,85.1042,85.159,33475.0
2016-02-11 11:30:00,93.25,93.6,93.06,93.57,18034.0,85.1133,85.4328,84.9399,85.4054,18034.0
2016-02-11 12:00:00,93.51,93.78,93.31,93.42,39194.0,85.3506,85.5971,85.1681,85.2685,39194.0
2016-02-11 12:30:00,93.39,93.93,93.25,93.9,14874.0,85.2411,85.734,85.1133,85.7066,14874.0
2016-02-11 13:00:00,93.94,94.11,93.8,93.89,37364.0,85.7431,85.8983,85.6153,85.6975,37364.0
2016-02-11 13:30:00,93.84,94.01,93.5,93.57,33405.0,85.6519,85.807,85.3415,85.4054,33405.0
2016-02-11 14:00:00,93.54,93.78,93.36,93.36,33673.0,85.378,85.5971,85.2137,85.2137,33673.0
2016-02-11 14:30:00,93.31,94.61,93.12,94.36,88473.0,85.1681,86.3547,84.9947,86.1265,88473.0
2016-02-11 15:00:00,94.37,94.61,94.04,94.59,52441.0,86.1356,86.3547,85.8344,86.3364,52441.0
2016-02-11 15:30:00,94.59,94.98,94.36,94.39,79926.0,86.3364,86.6924,86.1265,86.1539,79926.0
2016-02-12 09:30:00,95.25,95.43,94.66,94.67,17298.0,86.9388,87.1031,86.4003,86.4094,17298.0
2016-02-12 10:00:00,94.61,94.98,94.56,94.98,26154.0,86.3547,86.6924,86.309,86.6924,26154.0
2016-02-12 10:30:00,95.05,95.08,94.69,94.78,24658.0,86.7563,86.7837,86.4277,86.5098,24658.0
2016-02-12 11:00:00,94.86,95.66,94.82,95.66,17780.0,86.5829,87.313,86.5463,87.313,17780.0
2016-02-12 11:30:00,95.7,95.71,95.35,95.45,72357.0,87.3496,87.3587,87.0301,87.1214,72357.0
2016-02-12 12:00:00,95.44,95.66,95.41,95.58,106803.0,87.1122,87.313,87.0849,87.24,106803.0
2016-02-12 12:30:00,95.58,95.68,95.4,95.4,106251.0,87.24,87.3313,87.0757,87.0757,106251.0
2016-02-12 13:00:00,95.43,95.46,95.02,95.2,121860.0,87.1031,87.1305,86.7289,86.8932,121860.0
2016-02-12 13:30:00,95.2,95.27,95.06,95.15,113410.0,86.8932,86.9571,86.7654,86.8475,113410.0
2016-02-12 14:00:00,95.15,95.66,95.12,95.63,135769.0,86.8475,87.313,86.8202,87.2857,135769.0
2016-02-12 14:30:00,95.63,95.73,95.46,95.63,125240.0,87.2857,87.3769,87.1305,87.2857,125240.0
2016-02-12 15:00:00,95.63,95.79,95.5,95.72,110825.0,87.2857,87.4317,87.167,87.3678,110825.0
2016-02-12 15:30:00,95.65,95.72,95.41,95.68,155527.0,87.3039,87.3678,87.0849,87.3313,155527.0
2016-02-16 09:30:00,96.8,97.24,96.58,97.04,48571.0,88.3536,88.7552,88.1528,88.5726,48571.0
2016-02-16 10:00:00,96.97,97.03,96.61,96.8,42344.0,88.5087,88.5635,88.1802,88.3536,42344.0
2016-02-16 10:30:00,96.87,97.15,96.73,96.74,20860.0,88.4175,88.673,88.2897,88.2988,20860.0
2016-02-16 11:00:00,96.74,96.86,96.49,96.75,45753.0,88.2988,88.4083,88.0706,88.3079,45753.0
2016-02-16 11:30:00,96.78,97.22,96.77,97.22,15062.0,88.3353,88.7369,88.3262,88.7369,15062.0
2016-02-16 12:00:00,97.24,97.36,97.18,97.31,24825.0,88.7552,88.8647,88.7004,88.8191,24825.0
2016-02-16 12:30:00,97.34,97.46,97.1,97.46,10319.0,88.8465,88.956,88.6274,88.956,10319.0
2016-02-16 13:00:00,97.5,97.65,97.44,97.59,19382.0,88.9925,89.1294,88.9377,89.0746,19382.0
2016-02-16 13:30:00,97.53,97.69,97.49,97.66,15175.0,89.0199,89.1659,88.9834,89.1385,15175.0
2016-02-16 14:00:00,97.68,97.78,97.58,97.71,38052.0,89.1568,89.2481,89.0655,89.1842,38052.0
2016-02-16 14:30:00,97.72,97.8,97.51,97.57,22061.0,89.1933,89.2663,89.0016,89.0564,22061.0
2016-02-16 15:00:00,97.58,97.72,97.43,97.69,22574.0,89.0655,89.1933,88.9286,89.1659,22574.0
2016-02-16 15:30:00,97.72,97.72,97.45,97.71,67956.0,89.1933,89.1933,88.9469,89.1842,67956.0
2016-02-17 09:30:00,98.39,98.78,98.22,98.71,41323.0,89.8048,90.1608,89.6497,90.0969,41323.0
2016-02-17 10:00:00,98.88,99.36,98.77,99.36,20617.0,90.2521,90.6902,90.1517,90.6902,20617.0
2016-02-17 10:30:00,99.31,99.58,99.26,99.54,16733.0,90.6446,90.891,90.5989,90.8545,16733.0
2016-02-17 11:00:00,99.48,99.61,99.33,99.44,14927.0,90.7997,90.9184,90.6628,90.7632,14927.0
2016-02-17 11:30:00,99.44,99.6,99.39,99.42,11075.0,90.7632,90.9093,90.7176,90.745,11075.0
2016-02-17 12:00:00,99.51,99.86,99.49,99.79,7733.0,90.8271,91.1466,90.8089,91.0827,7733.0
2016-02-17 12:30:00,99.82,99.99,99.81,99.84,9846.0,91.1101,91.2652,91.1009,91.1283,9846.0
2016-02-17 13:00:00,99.89,100.05,99.88,99.98,36630.0,91.174,91.32,91.1648,91.2561,36630.0
2016-02-17 13:30:00,99.94,99.95,99.76,99.83,13568.0,91.2196,91.2287,91.0553,91.1192,13568.0
2016-02-17 14:00:00,99.77,100.17,99.76,100.09,60884.0,91.0644,91.4295,91.0553,91.3565,60884.0
2016-02-17 14:30:00,100.07,100.15,99.82,99.85,38617.0,91.3382,91.4113,91.1101,91.1374,38617.0
2016-02-17 15:00:00,99.94,100.02,99.79,99.83,59771.0,91.2196,91.2926,91.0827,91.1192,59771.0
2016-02-17 15:30:00,99.85,100.05,99.73,99.99,58751.0,91.1374,91.32,91.0279,91.2652,58751.0
2016-02-18 09:30:00,100.43,100.5,100.25,100.31,20306.0,91.6668,91.7307,91.5025,91.5573,20306.0
2016-02-18 10:00:00,100.14,100.32,100.06,100.32,14060.0,91.4021,91.5664,91.3291,91.5664,14060.0
2016-02-18 10:30:00,100.35,100.35,99.89,99.89,9554.0,91.5938,91.5938,91.174,91.174,9554.0
2016-02-18 11:00:00,99.86,99.88,99.62,99.8,18496.0,91.1466,91.1648,90.9275,91.0918,18496.0
2016-02-18 11:30:00,99.74,100.03,99.72,100.02,20539.0,91.037,91.3017,91.0188,91.2926,20539.0
2016-02-18 12:00:00,100.02,100.06,99.89,100.01,25164.0,91.2926,91.3291,91.174,91.2835,25164.0
2016-02-18 12:30:00,100.01,100.01,99.76,99.79,50249.0,91.2835,91.2835,91.0553,91.0827,50249.0
2016-02-18 13:00:00,99.81,99.92,99.61,99.67,25860.0,91.1009,91.2013,90.9184,90.9731,25860.0
2016-02-18 13:30:00,99.67,99.76,99.43,99.6,74295.0,90.9731,91.0553,90.7541,90.9093,74295.0
2016-02-18 14:00:00,99.58,99.89,99.58,99.87,45918.0,90.891,91.174,90.891,91.1557,45918.0
2016-02-18 14:30:00,99.97,100.06,99.9,99.96,23041.0,91.247,91.3291,91.1831,91.2378,23041.0
2016-02-18 15:00:00,99.96,99.97,99.53,99.55,16379.0,91.2378,91.247,90.8454,90.8636,16379.0
2016-02-18 15:30:00,99.67,99.67,99.31,99.43,44494.0,90.9731,90.9731,90.6446,90.7541,44494.0
2016-02-19 09:30:00,99.12,99.53,98.92,99.28,59112.0,90.4711,90.8454,90.2886,90.6172,59112.0
2016-02-19 10:00:00,99.23,99.73,98.98,99.64,13133.0,90.5715,91.0279,90.3434,90.9458,13133.0
2016-02-19 10:30:00,99.61,99.89,99.6,99.65,16828.0,90.9184,91.174,90.9093,90.9549,16828.0
2016-02-19 11:00:00,99.55,99.9,99.38,99.9,14925.0,90.8636,91.1831,90.7085,91.1831,14925.0
2016-02-19 11:30:00,99.98,100.06,99.66,99.73,18762.0,91.2561,91.3291,90.964,91.0279,18762.0
2016-02-19 12:00:00,99.7,99.82,99.63,99.75,4459.0,91.0005,91.1101,90.9366,91.0462,4459.0
2016-02-19 12:30:00,99.7,99.88,99.69,99.74,30338.0,91.0005,91.1648,90.9914,91.037,30338.0
2016-02-19 13:00:00,99.74,99.83,99.67,99.76,19371.0,91.037,91.1192,90.9731,91.0553,19371.0
2016-02-19 13:30:00,99.84,99.86,99.7,99.78,14599.0,91.1283,91.1466,91.0005,91.0736,14599.0
2016-02-19 14:00:00,99.8,99.89,99.74,99.75,22221.0,91.0918,91.174,91.037,91.0462,22221.0
2016-02-19 14:30:00,99.77,99.79,99.54,99.57,10918.0,91.0644,91.0827,90.8545,90.8819,10918.0
2016-02-19 15:00:00,99.51,99.85,99.5,99.83,33706.0,90.8271,91.1374,90.818,91.1192,33706.0
2016-02-19 15:30:00,99.86,99.93,99.75,99.79,17478.0,91.1466,91.2105,91.0462,91.0827,17478.0
2016-02-22 09:30:00,101.13,101.17,100.72,101.09,32240.0,92.3058,92.3423,91.9315,92.2692,32240.0
2016-02-22 10:00:00,101.2,101.33,101.0,101.06,21419.0,92.3696,92.4883,92.1871,92.2419,21419.0
2016-02-22 10:30:00,101.04,101.11,100.83,100.9,10503.0,92.2236,92.2875,92.0319,92.0958,10503.0
2016-02-22 11:00:00,100.94,101.13,100.85,101.12,9123.0,92.1323,92.3058,92.0502,92.2966,9123.0
2016-02-22 11:30:00,101.11,101.2,101.02,101.2,18302.0,92.2875,92.3696,92.2054,92.3696,18302.0
2016-02-22 12:00:00,101.2,101.2,101.05,101.14,9028.0,92.3696,92.3696,92.2327,92.3149,9028.0
2016-02-22 12:30:00,101.16,101.28,101.0,101.0,10600.0,92.3331,92.4427,92.1871,92.1871,10600.0
2016-02-22 13:00:00,101.02,101.12,101.02,101.1,6522.0,92.2054,92.2966,92.2054,92.2784,6522.0
2016-02-22 13:30:00,101.15,101.35,101.14,101.27,18316.0,92.324,92.5066,92.3149,92.4335,18316.0
2016-02-22 14:00:00,101.26,101.27,101.05,101.08,20847.0,92.4244,92.4335,92.2327,92.2601,20847.0
2016-02-22 14:30:00,101.06,101.12,100.98,101.06,29343.0,92.2419,92.2966,92.1688,92.2419,29343.0
2016-02-22 15:00:00,101.04,101.09,100.86,101.04,15092.0,92.2236,92.2692,92.0593,92.2236,15092.0
2016-02-22 15:30:00,101.05,101.19,101.03,101.18,69889.0,92.2327,92.3605,92.2145,92.3514,69889.0
2016-02-23 09:30:00,100.73,100.91,100.6,100.76,88370.0,91.9407,92.105,91.822,91.968,88370.0
2016-02-23 10:00:00,100.71,100.71,100.13,100.28,10750.0,91.9224,91.9224,91.393,91.5299,10750.0
2016-02-23 10:30:00,100.31,100.36,99.9,99.95,29767.0,91.5573,91.6029,91.1831,91.2287,29767.0
2016-02-23 11:00:00,99.93,100.0,99.76,99.85,12821.0,91.2105,91.2744,91.0553,91.1374,12821.0
2016-02-23 11:30:00,99.95,100.24,99.84,99.98,21290.0,91.2287,91.4934,91.1283,91.2561,21290.0
2016-02-23 12:00:00,99.95,99.96,99.8,99.88,5466.0,91.2287,91.2378,91.0918,91.1648,5466.0
2016-02-23 12:30:00,99.91,100.01,99.87,100.0,11269.0,91.1922,91.2835,91.1557,91.2744,11269.0
2016-02-23 13:00:00,100.02,100.05,99.86,99.89,9882.0,91.2926,91.32,91.1466,91.174,9882.0
2016-02-23 13:30:00,99.9,99.9,99.66,99.79,37245.0,91.1831,91.1831,90.964,91.0827,37245.0
2016-02-23 14:00:00,99.82,99.89,99.7,99.83,9053.0,91.1101,91.174,91.0005,91.1192,9053.0
2016-02-23 14:30:00,99.85,99.85,99.58,99.62,19877.0,91.1374,91.1374,90.891,90.9275,19877.0
2016-02-23 15:00:00,99.59,99.61,99.41,99.52,17118.0,90.9001,90.9184,90.7358,90.8362,17118.0
2016-02-23 15:30:00,99.53,99.81,99.41,99.46,21850.0,90.8454,91.1009,90.7358,90.7815,21850.0
2016-02-24 09:30:00,98.39,98.57,98.02,98.15,31643.0,89.8048,89.9691,89.4671,89.5858,31643.0
2016-02-24 10:00:00,98.06,98.27,97.92,98.05,19322.0,89.5036,89.6953,89.3758,89.4945,19322.0
2016-02-24 10:30:00,98.07,98.44,97.83,98.39,28121.0,89.5128,89.8505,89.2937,89.8048,28121.0
2016-02-24 11:00:00,98.34,98.36,98.02,98.18,12008.0,89.7592,89.7775,89.4671,89.6132,12008.0
2016-02-24 11:30:00,98.16,98.89,98.16,98.75,5015.0,89.5949,90.2612,89.5949,90.1334,5015.0
2016-02-24 12:00:00,98.78,99.03,98.77,98.88,6389.0,90.1608,90.389,90.1517,90.2521,6389.0
2016-02-24 12:30:00,98.83,99.09,98.72,98.99,6357.0,90.2064,90.4438,90.106,90.3525,6357.0
2016-02-24 13:00:00,99.02,99.34,99.0,99.19,13286.0,90.3799,90.6719,90.3616,90.535,13286.0
2016-02-24 13:30:00,99.2,99.39,99.12,99.29,19718.0,90.5442,90.7176,90.4711,90.6263,19718.0
2016-02-24 14:00:00,99.27,100.03,99.23,99.97,31034.0,90.6081,91.3017,90.5715,91.247,31034.0
2016-02-24 14:30:00,99.98,100.08,99.89,99.92,18773.0,91.2561,91.3474,91.174,91.2013,18773.0
2016-02-24 15:00:00,99.95,100.52,99.95,100.47,22600.0,91.2287,91.749,91.2287,91.7033,22600.0
2016-02-24 15:30:00,100.45,100.6,100.27,100.45,22659.0,91.6851,91.822,91.5208,91.6851,22659.0
2016-02-25 09:30:00,100.71,100.81,100.08,100.15,23434.0,91.9224,92.0137,91.3474,91.4113,23434.0
2016-02-25 10:00:00,100.0,100.33,99.8,100.33,10487.0,91.2744,91.5756,91.0918,91.5756,10487.0
2016-02-25 10:30:00,100.31,100.59,100.15,100.37,21653.0,91.5573,91.8129,91.4113,91.6121,21653.0
2016-02-25 11:00:00,100.24,100.54,100.22,100.47,5177.0,91.4934,91.7672,91.4752,91.7033,5177.0
2016-02-25 11:30:00,100.48,100.58,100.23,100.55,9352.0,91.7125,91.8037,91.4843,91.7764,9352.0
2016-02-25 12:00:00,100.53,100.58,100.4,100.47,9789.0,91.7581,91.8037,91.6395,91.7033,9789.0
2016-02-25 12:30:00,100.45,100.45,100.25,100.42,28270.0,91.6851,91.6851,91.5025,91.6577,28270.0
2016-02-25 13:00:00,100.41,100.78,100.4,100.78,18789.0,91.6486,91.9863,91.6395,91.9863,18789.0
2016-02-25 13:30:00,100.79,101.03,100.79,100.99,12571.0,91.9954,92.2145,91.9954,92.178,12571.0
2016-02-25 14:00:00,101.02,101.08,100.92,100.98,13776.0,92.2054,92.2601,92.1141,92.1688,13776.0
2016-02-25 14:30:00,101.06,101.07,100.75,100.89,28830.0,92.2419,92.251,91.9589,92.0867,28830.0
2016-02-25 15:00:00,100.88,101.15,100.86,101.08,12594.0,92.0776,92.324,92.0593,92.2601,12594.0
2016-02-25 15:30:00,101.02,101.64,100.99,101.61,20603.0,92.2054,92.7713,92.178,92.7439,20603.0
2016-02-26 09:30:00,102.19,102.44,102.0,102.18,63208.0,93.2733,93.5014,93.0998,93.2641,63208.0
2016-02-26 10:00:00,102.05,102.05,101.63,101.7,8575.0,93.1455,93.1455,92.7621,92.826,8575.0
2016-02-26 10:30:00,101.81,102.09,101.81,102.06,9982.0,92.9264,93.182,92.9264,93.1546,9982.0
2016-02-26 11:00:00,102.13,102.13,101.72,101.73,11912.0,93.2185,93.2185,92.8443,92.8534,11912.0
2016-02-26 11:30:00,101.64,101.72,101.52,101.71,18935.0,92.7713,92.8443,92.6617,92.8351,18935.0
2016-02-26 12:00:00,101.61,101.63,101.36,101.57,10351.0,92.7439,92.7621,92.5157,92.7074,10351.0
2016-02-26 12:30:00,101.62,101.73,101.48,101.7,7535.0,92.753,92.8534,92.6252,92.826,7535.0
2016-02-26 13:00:00,101.71,101.82,101.55,101.58,7554.0,92.8351,92.9355,92.6891,92.7165,7554.0
2016-02-26 13:30:00,101.54,101.65,101.32,101.42,17584.0,92.68,92.7804,92.4792,92.5705,17584.0
2016-02-26 14:00:00,101.53,101.66,101.42,101.64,15859.0,92.6709,92.7895,92.5705,92.7713,15859.0
2016-02-26 14:30:00,101.63,101.64,101.31,101.38,17825.0,92.7621,92.7713,92.47,92.5339,17825.0
2016-02-26 15:00:00,101.37,101.7,101.37,101.54,34030.0,92.5248,92.826,92.5248,92.68,34030.0
2016-02-26 15:30:00,101.57,101.7,101.52,101.52,16289.0,92.7074,92.826,92.6617,92.6617,16289.0
2016-02-29 09:30:00,101.52,102.01,101.47,101.89,19032.0,92.6617,93.109,92.6161,92.9994,19032.0
2016-02-29 10:00:00,101.78,102.03,101.65,101.92,17506.0,92.899,93.1272,92.7804,93.0268,17506.0
2016-02-29 10:30:00,101.93,102.07,101.85,102.03,7240.0,93.0359,93.1637,92.9629,93.1272,7240.0
2016-02-29 11:00:00,102.07,102.26,101.96,102.12,10157.0,93.1637,93.3372,93.0633,93.2094,10157.0
2016-02-29 11:30:00,102.12,102.47,102.12,102.32,11940.0,93.2094,93.5288,93.2094,93.3919,11940.0
2016-02-29 12:00:00,102.25,102.36,102.16,102.21,7565.0,93.328,93.4284,93.2459,93.2915,7565.0
2016-02-29 12:30:00,102.21,102.26,102.16,102.25,5487.0,93.2915,93.3372,93.2459,93.328,5487.0
2016-02-29 13:00:00,102.24,102.29,102.07,102.07,8539.0,93.3189,93.3645,93.1637,93.1637,8539.0
2016-02-29 13:30:00,101.97,102.03,101.92,102.03,22390.0,93.0725,93.1272,93.0268,93.1272,22390.0
2016-02-29 14:00:00,101.98,101.98,101.5,101.68,11471.0,93.0816,93.0816,92.6435,92.8078,11471.0
2016-02-29 14:30:00,101.73,101.74,101.37,101.39,50747.0,92.8534,92.8625,92.5248,92.5431,50747.0
2016-02-29 15:00:00,101.3,101.35,101.07,101.35,10040.0,92.4609,92.5066,92.251,92.5066,10040.0
2016-02-29 15:30:00,101.34,101.47,101.0,101.0,27169.0,92.4974,92.6161,92.1871,92.1871,27169.0
2016-03-01 09:30:00,101.78,101.94,101.65,101.9,18959.0,92.899,93.0451,92.7804,93.0086,18959.0
2016-03-01 10:00:00,101.92,102.68,101.92,102.67,15279.0,93.0268,93.7205,93.0268,93.7114,15279.0
2016-03-01 10:30:00,102.68,102.89,102.66,102.72,24552.0,93.7205,93.9122,93.7023,93.757,24552.0
2016-03-01 11:00:00,102.74,103.07,102.73,103.06,14863.0,93.7753,94.0765,93.7661,94.0673,14863.0
2016-03-01 11:30:00,103.11,103.43,103.08,103.41,17204.0,94.113,94.4051,94.0856,94.3868,17204.0
2016-03-01 12:00:00,103.42,103.58,103.4,103.5,41502.0,94.3959,94.542,94.3777,94.469,41502.0
2016-03-01 12:30:00,103.52,103.54,103.38,103.51,10878.0,94.4872,94.5055,94.3594,94.4781,10878.0
2016-03-01 13:00:00,103.51,103.61,103.36,103.55,13617.0,94.4781,94.5694,94.3412,94.5146,13617.0
2016-03-01 13:30:00,103.58,103.73,103.48,103.58,25117.0,94.542,94.6789,94.4507,94.542,25117.0
2016-03-01 14:00:00,103.57,103.69,103.49,103.59,59295.0,94.5328,94.6424,94.4598,94.5511,59295.0
2016-03-01 14:30:00,103.58,103.83,103.51,103.83,40847.0,94.542,94.7702,94.4781,94.7702,40847.0
2016-03-01 15:00:00,103.83,103.89,103.7,103.77,14792.0,94.7702,94.8249,94.6515,94.7154,14792.0
2016-03-01 15:30:00,103.69,103.98,103.65,103.98,36859.0,94.6424,94.9071,94.6059,94.9071,36859.0
2016-03-02 09:30:00,103.86,104.0,103.57,103.7,45583.0,94.7975,94.9253,94.5328,94.6515,45583.0
2016-03-02 10:00:00,103.75,104.02,103.66,103.84,27185.0,94.6971,94.9436,94.615,94.7793,27185.0
2016-03-02 10:30:00,103.79,103.96,103.46,103.96,24741.0,94.7337,94.8888,94.4324,94.8888,24741.0
2016-03-02 11:00:00,103.83,104.08,103.64,103.74,13120.0,94.7702,94.9983,94.5967,94.688,13120.0
2016-03-02 11:30:00,103.8,103.85,103.59,103.62,9154.0,94.7428,94.7884,94.5511,94.5785,9154.0
2016-03-02 12:00:00,103.52,103.64,103.49,103.58,19017.0,94.4872,94.5967,94.4598,94.542,19017.0
2016-03-02 12:30:00,103.58,103.74,103.55,103.7,10824.0,94.542,94.688,94.5146,94.6515,10824.0
2016-03-02 13:00:00,103.74,103.83,103.63,103.82,8252.0,94.688,94.7702,94.5876,94.761,8252.0
2016-03-02 13:30:00,103.83,103.9,103.68,103.68,17363.0,94.7702,94.8341,94.6333,94.6333,17363.0
2016-03-02 14:00:00,103.66,103.74,103.48,103.7,16319.0,94.615,94.688,94.4507,94.6515,16319.0
2016-03-02 14:30:00,103.72,103.97,103.71,103.91,16682.0,94.6698,94.8979,94.6606,94.8432,16682.0
2016-03-02 15:00:00,103.9,104.1,103.76,104.0,51748.0,94.8341,95.0166,94.7063,94.9253,51748.0
2016-03-02 15:30:00,103.99,104.28,103.88,104.27,123397.0,94.9162,95.1809,94.8158,95.1718,123397.0
2016-03-03 09:30:00,104.31,104.4,104.09,104.09,25732.0,95.2083,95.2904,95.0075,95.0075,25732.0
2016-03-03 10:00:00,104.11,104.19,103.72,103.81,6623.0,95.0257,95.0988,94.6698,94.7519,6623.0
2016-03-03 10:30:00,103.9,104.03,103.86,103.91,9387.0,94.8341,94.9527,94.7975,94.8432,9387.0
2016-03-03 11:00:00,103.88,103.93,103.5,103.5,25901.0,94.8158,94.8614,94.469,94.469,25901.0
2016-03-03 11:30:00,103.53,103.7,103.48,103.66,19100.0,94.4963,94.6515,94.4507,94.615,19100.0
2016-03-03 12:00:00,103.73,103.77,103.58,103.62,17030.0,94.6789,94.7154,94.542,94.5785,17030.0
2016-03-03 12:30:00,103.6,103.72,103.58,103.68,6859.0,94.5602,94.6698,94.542,94.6333,6859.0
2016-03-03 13:00:00,103.68,103.84,103.68,103.72,8599.0,94.6333,94.7793,94.6333,94.6698,8599.0
2016-03-03 13:30:00,103.75,104.09,103.75,104.07,15134.0,94.6971,95.0075,94.6971,94.9892,15134.0
2016-03-03 14:00:00,104.1,104.19,103.99,104.08,16154.0,95.0166,95.0988,94.9162,94.9983,16154.0
2016-03-03 14:30:00,104.1,104.21,103.97,104.15,28495.0,95.0166,95.117,94.8979,95.0622,28495.0
2016-03-03 15:00:00,104.18,104.28,104.02,104.12,41560.0,95.0896,95.1809,94.9436,95.0349,41560.0
2016-03-03 15:30:00,104.11,104.32,104.11,104.28,21393.0,95.0257,95.2174,95.0257,95.1809,21393.0
2016-03-04 09:30:00,104.55,104.63,103.99,104.16,20581.0,95.4273,95.5004,94.9162,95.0714,20581.0
2016-03-04 10:00:00,104.26,104.48,104.1,104.36,10903.0,95.1626,95.3634,95.0166,95.2539,10903.0
2016-03-04 10:30:00,104.41,104.7,104.3,104.61,18540.0,95.2996,95.5642,95.1992,95.4821,18540.0
2016-03-04 11:00:00,104.74,105.0,104.66,104.85,15537.0,95.6008,95.8381,95.5277,95.7012,15537.0
2016-03-04 11:30:00,104.86,104.93,104.65,104.86,10077.0,95.7103,95.7742,95.5186,95.7103,10077.0
2016-03-04 12:00:00,104.88,104.91,104.71,104.8,28800.0,95.7285,95.7559,95.5734,95.6555,28800.0
2016-03-04 12:30:00,104.82,104.99,104.77,104.94,32102.0,95.6738,95.8289,95.6281,95.7833,32102.0
2016-03-04 13:00:00,104.93,104.96,104.83,104.96,21957.0,95.7742,95.8016,95.6829,95.8016,21957.0
2016-03-04 13:30:00,104.96,105.28,104.93,105.2,68397.0,95.8016,96.0936,95.7742,96.0206,68397.0
2016-03-04 14:00:00,105.22,105.22,104.78,104.84,44526.0,96.0389,96.0389,95.6373,95.692,44526.0
2016-03-04 14:30:00,104.79,104.87,104.39,104.45,15573.0,95.6464,95.7194,95.2813,95.3361,15573.0
2016-03-04 15:00:00,104.49,104.67,104.35,104.65,24015.0,95.3726,95.5369,95.2448,95.5186,24015.0
2016-03-04 15:30:00,104.67,104.8,104.58,104.64,24158.0,95.5369,95.6555,95.4547,95.5095,24158.0
2016-03-07 09:30:00,104.21,104.23,103.84,103.87,19587.0,95.117,95.1353,94.7793,94.8067,19587.0
2016-03-07 10:00:00,103.85,104.13,103.75,103.82,16377.0,94.7884,95.044,94.6971,94.761,16377.0
2016-03-07 10:30:00,103.84,104.13,103.84,103.98,38854.0,94.7793,95.044,94.7793,94.9071,38854.0
2016-03-07 11:00:00,104.0,104.17,103.9,104.07,16257.0,94.9253,95.0805,94.8341,94.9892,16257.0
2016-03-07 11:30:00,104.11,104.55,104.11,104.37,15172.0,95.0257,95.4273,95.0257,95.263,15172.0
2016-03-07 12:00:00,104.32,104.38,104.23,104.33,13748.0,95.2174,95.2722,95.1353,95.2265,13748.0
2016-03-07 12:30:00,104.34,104.39,104.27,104.27,7018.0,95.2357,95.2813,95.1718,95.1718,7018.0
2016-03-07 13:00:00,104.29,104.4,104.13,104.14,16060.0,95.19,95.2904,95.044,95.0531,16060.0
2016-03-07 13:30:00,104.08,104.08,103.8,103.8,17731.0,94.9983,94.9983,94.7428,94.7428,17731.0
2016-03-07 14:00:00,103.77,103.88,103.54,103.57,40207.0,94.7154,94.8158,94.5055,94.5328,40207.0
2016-03-07 14:30:00,103.58,103.61,103.32,103.45,17792.0,94.542,94.5694,94.3047,94.4233,17792.0
2016-03-07 15:00:00,103.43,103.86,103.22,103.82,16922.0,94.4051,94.7975,94.2134,94.761,16922.0
2016-03-07 15:30:00,103.83,104.17,103.83,104.0,31187.0,94.7702,95.0805,94.7702,94.9253,31187.0
2016-03-08 09:30:00,103.39,103.63,102.97,103.48,21972.0,94.3686,94.5876,93.9852,94.4507,21972.0
2016-03-08 10:00:00,103.46,103.66,103.04,103.11,19959.0,94.4324,94.615,94.0491,94.113,19959.0
2016-03-08 10:30:00,103.01,103.25,102.89,102.98,11569.0,94.0217,94.2408,93.9122,93.9943,11569.0
2016-03-08 11:00:00,103.11,103.44,103.1,103.44,11635.0,94.113,94.4142,94.1039,94.4142,11635.0
2016-03-08 11:30:00,103.5,103.68,103.32,103.66,9923.0,94.469,94.6333,94.3047,94.615,9923.0
2016-03-08 12:00:00,103.64,103.92,103.54,103.83,19011.0,94.5967,94.8523,94.5055,94.7702,19011.0
2016-03-08 12:30:00,103.83,103.85,103.62,103.69,9250.0,94.7702,94.7884,94.5785,94.6424,9250.0
2016-03-08 13:00:00,103.7,103.82,103.56,103.82,7592.0,94.6515,94.761,94.5237,94.761,7592.0
2016-03-08 13:30:00,103.82,103.98,103.81,103.89,12345.0,94.761,94.9071,94.7519,94.8249,12345.0
2016-03-08 14:00:00,103.8,103.94,103.59,103.59,28540.0,94.7428,94.8706,94.5511,94.5511,28540.0
2016-03-08 14:30:00,103.64,103.66,103.4,103.49,22936.0,94.5967,94.615,94.3777,94.4598,22936.0
2016-03-08 15:00:00,103.49,103.5,103.23,103.24,20222.0,94.4598,94.469,94.2225,94.2316,20222.0
2016-03-08 15:30:00,103.21,103.34,102.88,103.04,33784.0,94.2043,94.3229,93.9031,94.0491,33784.0
2016-03-09 09:30:00,103.41,103.62,103.24,103.47,43316.0,94.3868,94.5785,94.2316,94.4416,43316.0
2016-03-09 10:00:00,103.48,103.74,103.42,103.68,13978.0,94.4507,94.688,94.3959,94.6333,13978.0
2016-03-09 10:30:00,103.7,104.03,103.33,103.4,28728.0,94.6515,94.9527,94.3138,94.3777,28728.0
2016-03-09 11:00:00,103.43,103.83,103.43,103.8,41695.0,94.4051,94.7702,94.4051,94.7428,41695.0
2016-03-09 11:30:00,103.82,104.02,103.8,104.0,41999.0,94.761,94.9436,94.7428,94.9253,41999.0
2016-03-09 12:00:00,103.97,103.98,103.81,103.91,27464.0,94.8979,94.9071,94.7519,94.8432,27464.0
2016-03-09 12:30:00,103.92,103.94,103.65,103.66,30126.0,94.8523,94.8706,94.6059,94.615,30126.0
2016-03-09 13:00:00,103.65,103.75,103.56,103.65,18472.0,94.6059,94.6971,94.5237,94.6059,18472.0
2016-03-09 13:30:00,103.67,103.99,103.67,103.97,27854.0,94.6241,94.9162,94.6241,94.8979,27854.0
2016-03-09 14:00:00,103.94,104.05,103.91,103.99,60918.0,94.8706,94.971,94.8432,94.9162,60918.0
2016-03-09 14:30:00,104.0,104.0,103.82,103.92,31321.0,94.9253,94.9253,94.761,94.8523,31321.0
2016-03-09 15:00:00,103.9,103.98,103.67,103.78,75375.0,94.8341,94.9071,94.6241,94.7245,75375.0
2016-03-09 15:30:00,103.78,103.98,103.73,103.96,54938.0,94.7245,94.9071,94.6789,94.8888,54938.0
2016-03-10 09:30:00,104.54,104.89,104.15,104.89,14940.0,95.4182,95.7377,95.0622,95.7377,14940.0
2016-03-10 10:00:00,104.89,104.94,104.44,104.44,10090.0,95.7377,95.7833,95.3269,95.3269,10090.0
2016-03-10 10:30:00,104.35,104.35,103.6,103.6,17122.0,95.2448,95.2448,94.5602,94.5602,17122.0
2016-03-10 11:00:00,103.6,103.69,103.15,103.24,16188.0,94.5602,94.6424,94.1495,94.2316,16188.0
2016-03-10 11:30:00,103.3,103.58,103.06,103.54,24276.0,94.2864,94.542,94.0673,94.5055,24276.0
2016-03-10 12:00:00,103.46,103.63,103.3,103.31,7203.0,94.4324,94.5876,94.2864,94.2955,7203.0
2016-03-10 12:30:00,103.33,103.33,102.64,102.79,17249.0,94.3138,94.3138,93.684,93.8209,17249.0
2016-03-10 13:00:00,102.82,102.94,102.44,102.92,7343.0,93.8483,93.9578,93.5014,93.9396,7343.0
2016-03-10 13:30:00,102.9,103.0,102.77,102.79,16158.0,93.9213,94.0126,93.8027,93.8209,16158.0
2016-03-10 14:00:00,102.86,103.12,102.62,103.1,15137.0,93.8848,94.1221,93.6657,94.1039,15137.0
2016-03-10 14:30:00,103.17,103.64,103.02,103.47,10701.0,94.1678,94.5967,94.0308,94.4416,10701.0
2016-03-10 15:00:00,103.58,103.9,103.36,103.89,52585.0,94.542,94.8341,94.3412,94.8249,52585.0
2016-03-10 15:30:00,103.89,103.89,103.51,103.72,34971.0,94.8249,94.8249,94.4781,94.6698,34971.0
2016-03-11 09:30:00,104.79,105.13,104.67,105.12,21965.0,95.6464,95.9567,95.5369,95.9476,21965.0
2016-03-11 10:00:00,104.98,105.0,104.62,104.9,11615.0,95.8198,95.8381,95.4912,95.7468,11615.0
2016-03-11 10:30:00,104.99,105.25,104.99,105.12,11622.0,95.8289,96.0663,95.8289,95.9476,11622.0
2016-03-11 11:00:00,105.1,105.25,105.1,105.25,7243.0,95.9293,96.0663,95.9293,96.0663,7243.0
2016-03-11 11:30:00,105.25,105.32,105.21,105.25,8298.0,96.0663,96.1302,96.0297,96.0663,8298.0
2016-03-11 12:00:00,105.29,105.31,105.2,105.27,6562.0,96.1028,96.121,96.0206,96.0845,6562.0
2016-03-11 12:30:00,105.3,105.33,105.18,105.19,10807.0,96.1119,96.1393,96.0024,96.0115,10807.0
2016-03-11 13:00:00,105.2,105.2,105.06,105.17,20153.0,96.0206,96.0206,95.8928,95.9932,20153.0
2016-03-11 13:30:00,105.18,105.31,105.07,105.29,15247.0,96.0024,96.121,95.902,96.1028,15247.0
2016-03-11 14:00:00,105.32,105.35,105.25,105.27,10868.0,96.1302,96.1575,96.0663,96.0845,10868.0
2016-03-11 14:30:00,105.26,105.33,105.16,105.27,33510.0,96.0754,96.1393,95.9841,96.0845,33510.0
2016-03-11 15:00:00,105.26,105.57,105.26,105.55,18367.0,96.0754,96.3583,96.0754,96.3401,18367.0
2016-03-11 15:30:00,105.5,105.6,105.46,105.58,25717.0,96.2944,96.3857,96.2579,96.3675,25717.0
2016-03-14 09:30:00,105.21,105.37,105.18,105.28,9773.0,96.0297,96.1758,96.0024,96.0936,9773.0
2016-03-14 10:00:00,105.27,105.49,105.23,105.49,17501.0,96.0845,96.2853,96.048,96.2853,17501.0
2016-03-14 10:30:00,105.49,105.75,105.45,105.55,16738.0,96.2853,96.5226,96.2488,96.3401,16738.0
2016-03-14 11:00:00,105.56,105.78,105.51,105.69,15932.0,96.3492,96.55,96.3036,96.4679,15932.0
2016-03-14 11:30:00,105.63,105.74,105.5,105.5,6185.0,96.4131,96.5135,96.2944,96.2944,6185.0
2016-03-14 12:00:00,105.53,105.82,105.47,105.71,12184.0,96.3218,96.5865,96.2671,96.4861,12184.0
2016-03-14 12:30:00,105.76,105.84,105.74,105.78,16390.0,96.5318,96.6048,96.5135,96.55,16390.0
2016-03-14 13:00:00,105.82,105.82,105.71,105.73,14139.0,96.5865,96.5865,96.4861,96.5044,14139.0
2016-03-14 13:30:00,105.7,105.76,105.65,105.66,10959.0,96.477,96.5318,96.4314,96.4405,10959.0
2016-03-14 14:00:00,105.55,105.61,105.49,105.61,28634.0,96.3401,96.3948,96.2853,96.3948,28634.0
2016-03-14 14:30:00,105.67,105.8,105.63,105.78,26654.0,96.4496,96.5683,96.4131,96.55,26654.0
2016-03-14 15:00:00,105.75,105.86,105.64,105.81,14057.0,96.5226,96.623,96.4222,96.5774,14057.0
2016-03-14 15:30:00,105.79,105.88,105.69,105.69,27828.0,96.5591,96.6413,96.4679,96.4679,27828.0
2016-03-15 09:30:00,105.35,105.55,105.22,105.24,12551.0,96.1575,96.3401,96.0389,96.0571,12551.0
2016-03-15 10:00:00,105.32,105.57,105.06,105.57,10930.0,96.1302,96.3583,95.8928,96.3583,10930.0
2016-03-15 10:30:00,105.62,105.64,105.41,105.51,12861.0,96.404,96.4222,96.2123,96.3036,12861.0
2016-03-15 11:00:00,105.5,105.74,105.46,105.71,34467.0,96.2944,96.5135,96.2579,96.4861,34467.0
2016-03-15 11:30:00,105.71,105.73,105.47,105.48,13792.0,96.4861,96.5044,96.2671,96.2762,13792.0
2016-03-15 12:00:00,105.48,105.62,105.44,105.62,15800.0,96.2762,96.404,96.2397,96.404,15800.0
2016-03-15 12:30:00,105.61,105.63,105.5,105.55,10836.0,96.3948,96.4131,96.2944,96.3401,10836.0
2016-03-15 13:00:00,105.49,105.6,105.46,105.6,10107.0,96.2853,96.3857,96.2579,96.3857,10107.0
2016-03-15 13:30:00,105.63,105.74,105.63,105.71,7256.0,96.4131,96.5135,96.4131,96.4861,7256.0
2016-03-15 14:00:00,105.68,105.81,105.63,105.74,44049.0,96.4587,96.5774,96.4131,96.5135,44049.0
2016-03-15 14:30:00,105.72,105.81,105.66,105.72,25130.0,96.4952,96.5774,96.4405,96.4952,25130.0
2016-03-15 15:00:00,105.72,105.95,105.68,105.89,24573.0,96.4952,96.7052,96.4587,96.6504,24573.0
2016-03-15 15:30:00,105.87,105.9,105.69,105.83,40939.0,96.6322,96.6595,96.4679,96.5956,40939.0
2016-03-16 09:30:00,105.72,106.0,105.57,105.99,19346.0,96.4952,96.7508,96.3583,96.7417,19346.0
2016-03-16 10:00:00,105.98,106.02,105.88,105.92,8330.0,96.7326,96.7691,96.6413,96.6778,8330.0
2016-03-16 10:30:00,105.95,106.14,105.92,106.06,7731.0,96.7052,96.8786,96.6778,96.8056,7731.0
2016-03-16 11:00:00,106.09,106.19,106.06,106.17,6913.0,96.833,96.9242,96.8056,96.906,6913.0
2016-03-16 11:30:00,106.19,106.27,106.16,106.23,5467.0,96.9242,96.9973,96.8969,96.9607,5467.0
2016-03-16 12:00:00,106.23,106.29,106.22,106.23,6582.0,96.9607,97.0155,96.9516,96.9607,6582.0
2016-03-16 12:30:00,106.22,106.28,105.98,106.04,7380.0,96.9516,97.0064,96.7326,96.7873,7380.0
2016-03-16 13:00:00,106.09,106.1,105.9,106.04,14634.0,96.833,96.8421,96.6595,96.7873,14634.0
2016-03-16 13:30:00,105.99,106.15,105.98,106.08,4489.0,96.7417,96.8877,96.7326,96.8238,4489.0
2016-03-16 14:00:00,106.14,106.78,106.14,106.74,32346.0,96.8786,97.4628,96.8786,97.4262,32346.0
2016-03-16 14:30:00,106.78,107.09,106.68,106.73,42036.0,97.4628,97.7457,97.3715,97.4171,42036.0
2016-03-16 15:00:00,106.7,107.1,106.7,106.99,31873.0,97.3897,97.7548,97.3897,97.6544,31873.0
2016-03-16 15:30:00,107.0,107.24,106.91,107.01,57862.0,97.6636,97.8826,97.5814,97.6727,57862.0
2016-03-17 09:30:00,106.78,107.44,106.78,106.96,18679.0,97.4628,98.0652,97.4628,97.627,18679.0
2016-03-17 10:00:00,106.96,107.15,106.9,107.08,11390.0,97.627,97.8005,97.5723,97.7366,11390.0
2016-03-17 10:30:00,107.09,107.32,107.06,107.3,19289.0,97.7457,97.9556,97.7183,97.9374,19289.0
2016-03-17 11:00:00,107.4,107.41,107.29,107.33,12824.0,98.0287,98.0378,97.9283,97.9648,12824.0
2016-03-17 11:30:00,107.34,107.46,107.3,107.42,14322.0,97.9739,98.0834,97.9374,98.0469,14322.0
2016-03-17 12:00:00,107.42,107.75,107.36,107.75,16121.0,98.0469,98.3481,97.9921,98.3481,16121.0
2016-03-17 12:30:00,107.75,107.81,107.72,107.75,11385.0,98.3481,98.4029,98.3207,98.3481,11385.0
2016-03-17 13:00:00,107.75,107.76,107.5,107.58,3992.0,98.3481,98.3572,98.1199,98.193,3992.0
2016-03-17 13:30:00,107.51,107.83,107.51,107.74,17461.0,98.1291,98.4211,98.1291,98.339,17461.0
2016-03-17 14:00:00,107.74,107.88,107.69,107.69,27212.0,98.339,98.4668,98.2934,98.2934,27212.0
2016-03-17 14:30:00,107.68,107.7,107.51,107.53,32839.0,98.2842,98.3025,98.1291,98.1473,32839.0
2016-03-17 15:00:00,107.58,107.85,107.58,107.83,18709.0,98.193,98.4394,98.193,98.4211,18709.0
2016-03-17 15:30:00,107.82,107.88,107.6,107.6,33585.0,98.412,98.4668,98.2112,98.2112,33585.0
2016-03-18 09:30:00,108.15,108.15,107.48,107.61,46089.0,98.7132,98.7132,98.1017,98.2203,46089.0
2016-03-18 10:00:00,107.65,107.84,107.65,107.73,7636.0,98.2568,98.4303,98.2568,98.3299,7636.0
2016-03-18 10:30:00,107.73,107.95,107.73,107.95,7138.0,98.3299,98.5307,98.3299,98.5307,7138.0
2016-03-18 11:00:00,107.99,108.19,107.99,108.07,11187.0,98.5672,98.7497,98.5672,98.6402,11187.0
2016-03-18 11:30:00,108.12,108.12,107.93,108.0,9003.0,98.6858,98.6858,98.5124,98.5763,9003.0
2016-03-18 12:00:00,107.98,108.05,107.94,108.0,8920.0,98.558,98.6219,98.5215,98.5763,8920.0
2016-03-18 12:30:00,107.98,108.0,107.89,108.0,8394.0,98.558,98.5763,98.4759,98.5763,8394.0
2016-03-18 13:00:00,108.01,108.01,107.65,107.71,29033.0,98.5854,98.5854,98.2568,98.3116,29033.0
2016-03-18 13:30:00,107.66,107.66,107.43,107.6,13069.0,98.266,98.266,98.056,98.2112,13069.0
2016-03-18 14:00:00,107.66,107.77,107.63,107.76,32681.0,98.266,98.3664,98.2386,98.3572,32681.0
2016-03-18 14:30:00,107.73,107.85,107.68,107.7,45762.0,98.3299,98.4394,98.2842,98.3025,45762.0
2016-03-18 15:00:00,107.72,108.04,107.72,107.93,49924.0,98.3207,98.6128,98.3207,98.5124,49924.0
2016-03-18 15:30:00,107.92,108.03,107.87,107.96,45576.0,98.5033,98.6037,98.4576,98.5398,45576.0
2016-03-21 09:30:00,107.39,107.81,107.29,107.79,23017.0,98.3894,98.7742,98.2978,98.7559,23017.0
2016-03-21 10:00:00,107.76,107.77,107.38,107.51,3665.0,98.7284,98.7375,98.3802,98.4993,3665.0
2016-03-21 10:30:00,107.48,107.59,107.3,107.41,11946.0,98.4719,98.5726,98.3069,98.4077,11946.0
2016-03-21 11:00:00,107.37,107.76,107.37,107.71,9697.0,98.3711,98.7284,98.3711,98.6826,9697.0
2016-03-21 11:30:00,107.73,107.85,107.72,107.76,4335.0,98.7009,98.8108,98.6917,98.7284,4335.0
2016-03-21 12:00:00,107.68,107.68,107.5,107.55,9687.0,98.6551,98.6551,98.4902,98.536,9687.0
2016-03-21 12:30:00,107.57,107.69,107.51,107.64,13624.0,98.5543,98.6643,98.4993,98.6184,13624.0
2016-03-21 13:00:00,107.63,107.78,107.53,107.77,4379.0,98.6093,98.7467,98.5177,98.7375,4379.0
2016-03-21 13:30:00,107.79,107.79,107.56,107.63,22451.0,98.7559,98.7559,98.5451,98.6093,22451.0
2016-03-21 14:00:00,107.68,107.85,107.59,107.8,5430.0,98.6551,98.8108,98.5726,98.765,5430.0
2016-03-21 14:30:00,107.85,107.97,107.76,107.85,493492.0,98.8108,98.9208,98.7284,98.8108,493492.0
2016-03-21 15:00:00,107.86,107.86,107.73,107.79,13829.0,98.82,98.82,98.7009,98.7559,13829.0
2016-03-21 15:30:00,107.67,107.87,107.63,107.85,13613.0,98.6459,98.8292,98.6093,98.8108,13613.0
2016-03-22 09:30:00,107.43,107.84,107.23,107.83,14061.0,98.426,98.8017,98.2428,98.7925,14061.0
2016-03-22 10:00:00,107.75,107.97,107.75,107.96,13523.0,98.7192,98.9208,98.7192,98.9116,13523.0
2016-03-22 10:30:00,108.0,108.15,107.97,108.05,14068.0,98.9483,99.0857,98.9208,98.9941,14068.0
2016-03-22 11:00:00,108.03,108.13,107.97,108.1,8997.0,98.9758,99.0674,98.9208,99.0399,8997.0
2016-03-22 11:30:00,107.96,108.09,107.91,107.94,5013.0,98.9116,99.0307,98.8658,98.8933,5013.0
2016-03-22 12:00:00,107.96,108.1,107.94,108.1,84810.0,98.9116,99.0399,98.8933,99.0399,84810.0
2016-03-22 12:30:00,108.07,108.27,108.03,108.22,8177.0,99.0124,99.1956,98.9758,99.1498,8177.0
2016-03-22 13:00:00,108.23,108.26,108.18,108.24,6663.0,99.159,99.1865,99.1132,99.1682,6663.0
2016-03-22 13:30:00,108.23,108.28,108.17,108.18,28393.0,99.159,99.2048,99.104,99.1132,28393.0
2016-03-22 14:00:00,108.22,108.29,108.15,108.26,27655.0,99.1498,99.214,99.0857,99.1865,27655.0
2016-03-22 14:30:00,108.26,108.37,108.19,108.2,122915.0,99.1865,99.2873,99.1223,99.1315,122915.0
2016-03-22 15:00:00,108.07,108.14,107.9,108.0,70998.0,99.0124,99.0765,98.8567,98.9483,70998.0
2016-03-22 15:30:00,108.02,108.11,107.92,108.01,21565.0,98.9666,99.0491,98.875,98.9574,21565.0
2016-03-23 09:30:00,107.9,107.9,107.45,107.51,11524.0,98.8567,98.8567,98.4444,98.4993,11524.0
2016-03-23 10:00:00,107.53,107.6,107.35,107.52,16256.0,98.5177,98.5818,98.3527,98.5085,16256.0
2016-03-23 10:30:00,107.53,107.62,107.31,107.51,16813.0,98.5177,98.6001,98.3161,98.4993,16813.0
2016-03-23 11:00:00,107.43,107.62,107.38,107.52,12394.0,98.426,98.6001,98.3802,98.5085,12394.0
2016-03-23 11:30:00,107.42,107.43,107.3,107.31,6844.0,98.4169,98.426,98.3069,98.3161,6844.0
2016-03-23 12:00:00,107.35,107.61,107.35,107.61,7307.0,98.3527,98.591,98.3527,98.591,7307.0
2016-03-23 12:30:00,107.65,107.66,107.54,107.59,9835.0,98.6276,98.6368,98.5268,98.5726,9835.0
2016-03-23 13:00:00,107.56,107.63,107.5,107.56,4977.0,98.5451,98.6093,98.4902,98.5451,4977.0
2016-03-23 13:30:00,107.57,107.57,107.44,107.47,16273.0,98.5543,98.5543,98.4352,98.4627,16273.0
2016-03-23 14:00:00,107.44,107.59,107.39,107.39,22439.0,98.4352,98.5726,98.3894,98.3894,22439.0
2016-03-23 14:30:00,107.46,107.48,107.07,107.12,47562.0,98.4535,98.4719,98.0962,98.142,47562.0
2016-03-23 15:00:00,107.12,107.19,106.95,106.97,363359.0,98.142,98.2062,97.9863,98.0046,363359.0
2016-03-23 15:30:00,107.12,107.2,107.05,107.14,18730.0,98.142,98.2153,98.0779,98.1604,18730.0
2016-03-24 09:30:00,106.7,107.33,106.45,106.7,21870.0,97.7572,98.3344,97.5282,97.7572,21870.0
2016-03-24 10:00:00,106.8,106.81,106.53,106.56,23870.0,97.8488,97.858,97.6015,97.629,23870.0
2016-03-24 10:30:00,106.55,106.88,106.54,106.88,43022.0,97.6198,97.9221,97.6106,97.9221,43022.0
2016-03-24 11:00:00,106.86,107.0,106.75,106.78,37103.0,97.9038,98.0321,97.803,97.8305,37103.0
2016-03-24 11:30:00,106.75,106.9,106.73,106.88,43607.0,97.803,97.9405,97.7847,97.9221,43607.0
2016-03-24 12:00:00,106.9,107.04,106.75,106.82,51546.0,97.9405,98.0687,97.803,97.8672,51546.0
2016-03-24 12:30:00,106.82,106.88,106.69,106.86,29538.0,97.8672,97.9221,97.7481,97.9038,29538.0
2016-03-24 13:00:00,106.86,107.03,106.86,106.98,50882.0,97.9038,98.0596,97.9038,98.0138,50882.0
2016-03-24 13:30:00,106.98,107.05,106.91,107.02,27270.0,98.0138,98.0779,97.9496,98.0504,27270.0
2016-03-24 14:00:00,107.02,107.05,106.89,107.01,29919.0,98.0504,98.0779,97.9313,98.0412,29919.0
2016-03-24 14:30:00,107.06,107.24,107.01,107.15,15323.0,98.0871,98.252,98.0412,98.1695,15323.0
2016-03-24 15:00:00,107.17,107.29,107.09,107.29,9155.0,98.1878,98.2978,98.1145,98.2978,9155.0
2016-03-24 15:30:00,107.27,107.3,107.2,107.3,20399.0,98.2795,98.3069,98.2153,98.3069,20399.0
2016-03-28 09:30:00,107.5,107.61,106.91,106.96,48930.0,98.4902,98.591,97.9496,97.9954,48930.0
2016-03-28 10:00:00,107.13,107.3,106.96,107.28,13321.0,98.1512,98.3069,97.9954,98.2886,13321.0
2016-03-28 10:30:00,107.26,107.26,106.98,107.03,13110.0,98.2703,98.2703,98.0138,98.0596,13110.0
2016-03-28 11:00:00,107.09,107.15,106.94,107.1,9106.0,98.1145,98.1695,97.9771,98.1237,9106.0
2016-03-28 11:30:00,107.17,107.17,107.0,107.12,10580.0,98.1878,98.1878,98.0321,98.142,10580.0
2016-03-28 12:00:00,107.16,107.18,107.02,107.16,23380.0,98.1787,98.197,98.0504,98.1787,23380.0
2016-03-28 12:30:00,107.12,107.3,107.1,107.28,12475.0,98.142,98.3069,98.1237,98.2886,12475.0
2016-03-28 13:00:00,107.25,107.26,107.09,107.09,18659.0,98.2611,98.2703,98.1145,98.1145,18659.0
2016-03-28 13:30:00,107.12,107.27,107.09,107.22,24314.0,98.142,98.2795,98.1145,98.2336,24314.0
2016-03-28 14:00:00,107.25,107.39,107.17,107.21,50096.0,98.2611,98.3894,98.1878,98.2245,50096.0
2016-03-28 14:30:00,107.2,107.21,106.88,106.95,34525.0,98.2153,98.2245,97.9221,97.9863,34525.0
2016-03-28 15:00:00,106.99,107.19,106.99,107.05,13998.0,98.0229,98.2062,98.0229,98.0779,13998.0
2016-03-28 15:30:00,107.02,107.11,106.96,107.09,25592.0,98.0504,98.1329,97.9954,98.1145,25592.0
2016-03-29 09:30:00,106.87,107.09,106.77,107.08,13902.0,97.913,98.1145,97.8214,98.1054,13902.0
2016-03-29 10:00:00,107.12,107.43,107.12,107.34,13495.0,98.142,98.426,98.142,98.3436,13495.0
2016-03-29 10:30:00,107.45,107.62,107.4,107.59,13793.0,98.4444,98.6001,98.3986,98.5726,13793.0
2016-03-29 11:00:00,107.59,107.72,107.55,107.72,9816.0,98.5726,98.6917,98.536,98.6917,9816.0
2016-03-29 11:30:00,107.7,107.86,107.65,107.78,9253.0,98.6734,98.82,98.6276,98.7467,9253.0
2016-03-29 12:00:00,107.74,108.14,107.73,108.14,18878.0,98.7101,99.0765,98.7009,99.0765,18878.0
2016-03-29 12:30:00,108.2,108.41,108.2,108.25,20545.0,99.1315,99.3239,99.1315,99.1773,20545.0
2016-03-29 13:00:00,108.28,108.42,108.2,108.37,4508.0,99.2048,99.3331,99.1315,99.2873,4508.0
2016-03-29 13:30:00,108.35,108.52,108.25,108.49,19596.0,99.2689,99.4247,99.1773,99.3972,19596.0
2016-03-29 14:00:00,108.48,108.82,108.44,108.79,36236.0,99.388,99.6995,99.3514,99.6721,36236.0
2016-03-29 14:30:00,108.78,108.99,108.77,108.84,28061.0,99.6629,99.8553,99.6537,99.7179,28061.0
2016-03-29 15:00:00,108.82,108.97,108.78,108.96,18499.0,99.6995,99.837,99.6629,99.8278,18499.0
2016-03-29 15:30:00,108.89,108.93,108.74,108.86,86648.0,99.7637,99.8003,99.6263,99.7362,86648.0
2016-03-30 09:30:00,109.53,110.11,109.44,110.01,27557.0,100.35,100.8814,100.2676,100.7898,27557.0
2016-03-30 10:00:00,110.03,110.22,110.01,110.09,17240.0,100.8081,100.9822,100.7898,100.8631,17240.0
2016-03-30 10:30:00,110.1,110.18,110.06,110.1,18825.0,100.8723,100.9456,100.8356,100.8723,18825.0
2016-03-30 11:00:00,110.14,110.23,109.62,109.74,9344.0,100.9089,100.9914,100.4325,100.5424,9344.0
2016-03-30 11:30:00,109.66,109.7,109.5,109.64,25200.0,100.4691,100.5058,100.3226,100.4508,25200.0
2016-03-30 12:00:00,109.67,109.67,109.48,109.48,5492.0,100.4783,100.4783,100.3042,100.3042,5492.0
2016-03-30 12:30:00,109.51,109.58,109.4,109.45,9966.0,100.3317,100.3958,100.2309,100.2767,9966.0
2016-03-30 13:00:00,109.48,109.53,109.4,109.45,9386.0,100.3042,100.35,100.2309,100.2767,9386.0
2016-03-30 13:30:00,109.42,109.65,109.3,109.6,19960.0,100.2493,100.46,100.1393,100.4142,19960.0
2016-03-30 14:00:00,109.61,109.71,109.5,109.61,38964.0,100.4233,100.515,100.3226,100.4233,38964.0
2016-03-30 14:30:00,109.65,109.71,109.52,109.69,21611.0,100.46,100.515,100.3409,100.4966,21611.0
2016-03-30 15:00:00,109.67,109.87,109.67,109.81,24946.0,100.4783,100.6615,100.4783,100.6066,24946.0
2016-03-30 15:30:00,109.8,109.82,109.57,109.59,31760.0,100.5974,100.6157,100.3867,100.405,31760.0
2016-03-31 09:30:00,109.55,109.62,109.42,109.48,12990.0,100.3684,100.4325,100.2493,100.3042,12990.0
2016-03-31 10:00:00,109.46,109.8,109.46,109.7,9737.0,100.2859,100.5974,100.2859,100.5058,9737.0
2016-03-31 10:30:00,109.69,109.94,109.66,109.88,6185.0,100.4966,100.7257,100.4691,100.6707,6185.0
2016-03-31 11:00:00,109.88,110.0,109.78,109.81,11881.0,100.6707,100.7806,100.5791,100.6066,11881.0
2016-03-31 11:30:00,109.83,109.92,109.76,109.91,8373.0,100.6249,100.7074,100.5608,100.6982,8373.0
2016-03-31 12:00:00,109.91,109.97,109.88,109.97,6403.0,100.6982,100.7532,100.6707,100.7532,6403.0
2016-03-31 12:30:00,109.98,109.98,109.83,109.83,3130.0,100.7623,100.7623,100.6249,100.6249,3130.0
2016-03-31 13:00:00,109.82,109.82,109.71,109.71,6159.0,100.6157,100.6157,100.515,100.515,6159.0
2016-03-31 13:30:00,109.68,109.71,109.52,109.6,36017.0,100.4875,100.515,100.3409,100.4142,36017.0
2016-03-31 14:00:00,109.55,109.57,109.42,109.43,7365.0,100.3684,100.3867,100.2493,100.2584,7365.0
2016-03-31 14:30:00,109.43,109.51,109.35,109.49,25858.0,100.2584,100.3317,100.1851,100.3134,25858.0
2016-03-31 15:00:00,109.47,109.65,109.47,109.61,20086.0,100.2951,100.46,100.2951,100.4233,20086.0
2016-03-31 15:30:00,109.64,109.74,109.46,109.55,22154.0,100.4508,100.5424,100.2859,100.3684,22154.0
2016-04-01 09:30:00,108.9,109.07,108.67,109.06,16432.0,99.7728,99.9286,99.5621,99.9194,16432.0
2016-04-01 10:00:00,109.08,109.57,109.0,109.32,12807.0,99.9378,100.3867,99.8645,100.1576,12807.0
2016-04-01 10:30:00,109.3,109.78,109.28,109.78,15865.0,100.1393,100.5791,100.121,100.5791,15865.0
2016-04-01 11:00:00,109.83,109.89,109.72,109.81,9539.0,100.6249,100.6799,100.5241,100.6066,9539.0
2016-04-01 11:30:00,109.85,109.97,109.69,109.7,12220.0,100.6432,100.7532,100.4966,100.5058,12220.0
2016-04-01 12:00:00,109.71,109.78,109.52,109.63,10767.0,100.515,100.5791,100.3409,100.4417,10767.0
2016-04-01 12:30:00,109.52,109.82,109.51,109.74,23424.0,100.3409,100.6157,100.3317,100.5424,23424.0
2016-04-01 13:00:00,109.73,109.95,109.69,109.89,30081.0,100.5333,100.7348,100.4966,100.6799,30081.0
2016-04-01 13:30:00,109.91,110.04,109.91,109.98,19955.0,100.6982,100.8173,100.6982,100.7623,19955.0
2016-04-01 14:00:00,109.99,110.06,109.9,109.95,13892.0,100.7715,100.8356,100.689,100.7348,13892.0
2016-04-01 14:30:00,109.95,110.19,109.95,110.13,39687.0,100.7348,100.9547,100.7348,100.8998,39687.0
2016-04-01 15:00:00,110.13,110.18,110.08,110.16,8854.0,100.8998,100.9456,100.8539,100.9272,8854.0
2016-04-01 15:30:00,110.17,110.39,110.17,110.37,24758.0,100.9364,101.138,100.9364,101.1196,24758.0
2016-04-04 09:30:00,110.31,110.36,110.0,110.22,63641.0,101.0647,101.1105,100.7806,100.9822,63641.0
2016-04-04 10:00:00,110.28,110.41,110.17,110.21,19433.0,101.0372,101.1563,100.9364,100.973,19433.0
2016-04-04 10:30:00,110.15,110.29,109.78,109.8,9001.0,100.9181,101.0463,100.5791,100.5974,9001.0
2016-04-04 11:00:00,109.75,109.88,109.74,109.82,17534.0,100.5516,100.6707,100.5424,100.6157,17534.0
2016-04-04 11:30:00,109.84,110.03,109.83,109.99,6763.0,100.6341,100.8081,100.6249,100.7715,6763.0
2016-04-04 12:00:00,110.01,110.26,110.01,110.25,12868.0,100.7898,101.0189,100.7898,101.0097,12868.0
2016-04-04 12:30:00,110.11,110.3,110.11,110.26,27244.0,100.8814,101.0555,100.8814,101.0189,27244.0
2016-04-04 13:00:00,110.23,110.24,110.08,110.1,7641.0,100.9914,101.0005,100.8539,100.8723,7641.0
2016-04-04 13:30:00,110.08,110.09,109.87,109.88,47494.0,100.8539,100.8631,100.6615,100.6707,47494.0
2016-04-04 14:00:00,109.87,109.89,109.67,109.76,110238.0,100.6615,100.6799,100.4783,100.5608,110238.0
2016-04-04 14:30:00,109.78,109.87,109.73,109.79,41357.0,100.5791,100.6615,100.5333,100.5882,41357.0
2016-04-04 15:00:00,109.87,109.87,109.61,109.62,32000.0,100.6615,100.6615,100.4233,100.4325,32000.0
2016-04-04 15:30:00,109.63,109.8,109.63,109.79,37592.0,100.4417,100.5974,100.4417,100.5882,37592.0
2016-04-05 09:30:00,109.01,109.13,108.72,108.88,45779.0,99.8736,99.9836,99.6079,99.7545,45779.0
2016-04-05 10:00:00,109.0,109.37,109.0,109.37,20831.0,99.8645,100.2034,99.8645,100.2034,20831.0
2016-04-05 10:30:00,109.29,109.33,108.98,109.01,40689.0,100.1302,100.1668,99.8461,99.8736,40689.0
2016-04-05 11:00:00,108.98,109.22,108.97,109.15,12421.0,99.8461,100.066,99.837,100.0019,12421.0
2016-04-05 11:30:00,109.14,109.22,108.86,108.91,5620.0,99.9927,100.066,99.7362,99.782,5620.0
2016-04-05 12:00:00,108.94,109.03,108.68,108.72,21506.0,99.8095,99.8919,99.5713,99.6079,21506.0
2016-04-05 12:30:00,108.69,108.85,108.64,108.73,8830.0,99.5804,99.727,99.5346,99.6171,8830.0
2016-04-05 13:00:00,108.7,108.95,108.63,108.95,12468.0,99.5896,99.8187,99.5255,99.8187,12468.0
2016-04-05 13:30:00,108.91,109.09,108.82,108.99,47853.0,99.782,99.9469,99.6995,99.8553,47853.0
2016-04-05 14:00:00,109.0,109.04,108.85,109.04,16509.0,99.8645,99.9011,99.727,99.9011,16509.0
2016-04-05 14:30:00,109.09,109.23,109.07,109.16,36117.0,99.9469,100.0752,99.9286,100.011,36117.0
2016-04-05 15:00:00,109.16,109.16,108.85,108.92,28894.0,100.011,100.011,99.727,99.7912,28894.0
2016-04-05 15:30:00,108.89,108.95,108.49,108.66,31381.0,99.7637,99.8187,99.3972,99.553,31381.0
2016-04-06 09:30:00,108.78,108.88,108.6,108.71,15452.0,99.6629,99.7545,99.498,99.5988,15452.0
2016-04-06 10:00:00,108.76,108.77,108.39,108.45,17812.0,99.6446,99.6537,99.3056,99.3606,17812.0
2016-04-06 10:30:00,108.44,108.94,108.31,108.94,18190.0,99.3514,99.8095,99.2323,99.8095,18190.0
2016-04-06 11:00:00,108.97,109.16,108.97,109.14,3752.0,99.837,100.011,99.837,99.9927,3752.0
2016-04-06 11:30:00,109.25,109.26,109.13,109.21,6661.0,100.0935,100.1027,99.9836,100.0569,6661.0
2016-04-06 12:00:00,109.21,109.24,109.17,109.21,3172.0,100.0569,100.0843,100.0202,100.0569,3172.0
2016-04-06 12:30:00,109.21,109.3,109.17,109.17,11972.0,100.0569,100.1393,100.0202,100.0202,11972.0
2016-04-06 13:00:00,109.2,109.38,109.19,109.28,9879.0,100.0477,100.2126,100.0385,100.121,9879.0
2016-04-06 13:30:00,109.32,109.39,109.21,109.27,11589.0,100.1576,100.2218,100.0569,100.1118,11589.0
2016-04-06 14:00:00,109.16,109.31,109.05,109.16,29846.0,100.011,100.1485,99.9103,100.011,29846.0
2016-04-06 14:30:00,109.15,109.34,109.0,109.32,17025.0,100.0019,100.176,99.8645,100.1576,17025.0
2016-04-06 15:00:00,109.32,109.68,109.29,109.63,45121.0,100.1576,100.4875,100.1302,100.4417,45121.0
2016-04-06 15:30:00,109.68,109.85,109.59,109.83,14685.0,100.4875,100.6432,100.405,100.6249,14685.0
2016-04-07 09:30:00,109.16,109.19,108.81,108.94,14876.0,100.011,100.0385,99.6904,99.8095,14876.0
2016-04-07 10:00:00,108.93,109.21,108.67,108.67,12120.0,99.8003,100.0569,99.5621,99.5621,12120.0
2016-04-07 10:30:00,108.65,108.81,108.57,108.59,16905.0,99.5438,99.6904,99.4705,99.4888,16905.0
2016-04-07 11:00:00,108.54,108.57,108.35,108.52,10253.0,99.443,99.4705,99.2689,99.4247,10253.0
2016-04-07 11:30:00,108.56,108.73,108.56,108.64,6288.0,99.4613,99.6171,99.4613,99.5346,6288.0
2016-04-07 12:00:00,108.64,108.68,108.39,108.47,6530.0,99.5346,99.5713,99.3056,99.3789,6530.0
2016-04-07 12:30:00,108.5,108.59,108.4,108.58,7817.0,99.4064,99.4888,99.3147,99.4797,7817.0
2016-04-07 13:00:00,108.57,108.76,108.57,108.66,4823.0,99.4705,99.6446,99.4705,99.553,4823.0
2016-04-07 13:30:00,108.67,108.69,108.22,108.26,12158.0,99.5621,99.5804,99.1498,99.1865,12158.0
2016-04-07 14:00:00,108.22,108.22,107.88,108.06,32517.0,99.1498,99.1498,98.8383,99.0032,32517.0
2016-04-07 14:30:00,108.1,108.19,107.9,107.9,30258.0,99.0399,99.1223,98.8567,98.8567,30258.0
2016-04-07 15:00:00,107.87,108.2,107.86,108.13,13932.0,98.8292,99.1315,98.82,99.0674,13932.0
2016-04-07 15:30:00,108.21,108.27,108.05,108.25,20017.0,99.1407,99.1956,98.9941,99.1773,20017.0
2016-04-08 09:30:00,108.87,109.0,108.78,108.96,10156.0,99.7454,99.8645,99.6629,99.8278,10156.0
2016-04-08 10:00:00,109.1,109.28,109.07,109.09,12673.0,99.9561,100.121,99.9286,99.9469,12673.0
2016-04-08 10:30:00,109.12,109.16,108.84,108.85,11269.0,99.9744,100.011,99.7179,99.727,11269.0
2016-04-08 11:00:00,108.84,109.0,108.64,108.7,6514.0,99.7179,99.8645,99.5346,99.5896,6514.0
2016-04-08 11:30:00,108.67,108.67,108.18,108.44,6556.0,99.5621,99.5621,99.1132,99.3514,6556.0
2016-04-08 12:00:00,108.46,108.48,108.01,108.04,7891.0,99.3697,99.388,98.9574,98.9849,7891.0
2016-04-08 12:30:00,108.0,108.35,107.98,108.31,14587.0,98.9483,99.2689,98.9299,99.2323,14587.0
2016-04-08 13:00:00,108.26,108.28,107.98,108.05,17848.0,99.1865,99.2048,98.9299,98.9941,17848.0
2016-04-08 13:30:00,108.06,108.37,108.0,108.37,31168.0,99.0032,99.2873,98.9483,99.2873,31168.0
2016-04-08 14:00:00,108.38,108.57,108.28,108.52,14294.0,99.2964,99.4705,99.2048,99.4247,14294.0
2016-04-08 14:30:00,108.47,108.49,108.17,108.29,37587.0,99.3789,99.3972,99.104,99.214,37587.0
2016-04-08 15:00:00,108.26,108.27,108.03,108.17,5639.0,99.1865,99.1956,98.9758,99.104,5639.0
2016-04-08 15:30:00,108.03,108.26,107.93,108.26,15661.0,98.9758,99.1865,98.8841,99.1865,15661.0
2016-04-11 09:30:00,108.73,109.14,108.72,109.12,12712.0,99.6171,99.9927,99.6079,99.9744,12712.0
2016-04-11 10:00:00,109.18,109.53,109.18,109.38,8939.0,100.0294,100.35,100.0294,100.2126,8939.0
2016-04-11 10:30:00,109.34,109.38,108.93,108.93,7911.0,100.176,100.2126,99.8003,99.8003,7911.0
2016-04-11 11:00:00,108.78,108.97,108.77,108.97,18796.0,99.6629,99.837,99.6537,99.837,18796.0
2016-04-11 11:30:00,108.85,108.85,108.53,108.74,6643.0,99.727,99.727,99.4339,99.6263,6643.0
2016-04-11 12:00:00,108.77,108.92,108.71,108.86,16713.0,99.6537,99.7912,99.5988,99.7362,16713.0
2016-04-11 12:30:00,108.88,109.1,108.72,109.08,18380.0,99.7545,99.9561,99.6079,99.9378,18380.0
2016-04-11 13:00:00,109.05,109.16,108.92,108.94,14162.0,99.9103,100.011,99.7912,99.8095,14162.0
2016-04-11 13:30:00,108.99,109.08,108.78,108.8,9313.0,99.8553,99.9378,99.6629,99.6812,9313.0
2016-04-11 14:00:00,108.84,108.9,108.61,108.71,27094.0,99.7179,99.7728,99.5071,99.5988,27094.0
2016-04-11 14:30:00,108.64,108.94,108.64,108.93,26879.0,99.5346,99.8095,99.5346,99.8003,26879.0
2016-04-11 15:00:00,108.92,108.92,108.35,108.35,19966.0,99.7912,99.7912,99.2689,99.2689,19966.0
2016-04-11 15:30:00,108.3,108.38,108.0,108.04,43103.0,99.2231,99.2964,98.9483,98.9849,43103.0
2016-04-12 09:30:00,108.18,108.21,107.75,107.98,7575.0,99.1132,99.1407,98.7192,98.9299,7575.0
2016-04-12 10:00:00,107.91,107.91,107.23,107.39,9089.0,98.8658,98.8658,98.2428,98.3894,9089.0
2016-04-12 10:30:00,107.42,108.0,107.42,107.97,18701.0,98.4169,98.9483,98.4169,98.9208,18701.0
2016-04-12 11:00:00,107.92,108.31,107.9,108.28,13541.0,98.875,99.2323,98.8567,99.2048,13541.0
2016-04-12 11:30:00,108.24,108.27,108.07,108.07,11823.0,99.1682,99.1956,99.0124,99.0124,11823.0
2016-04-12 12:00:00,108.11,108.28,108.1,108.22,20496.0,99.0491,99.2048,99.0399,99.1498,20496.0
2016-04-12 12:30:00,108.28,108.45,108.25,108.32,13692.0,99.2048,99.3606,99.1773,99.2415,13692.0
2016-04-12 13:00:00,108.33,108.34,108.13,108.19,16230.0,99.2506,99.2598,99.0674,99.1223,16230.0
2016-04-12 13:30:00,108.21,108.37,108.09,108.37,11919.0,99.1407,99.2873,99.0307,99.2873,11919.0
2016-04-12 14:00:00,108.36,108.49,108.27,108.38,24779.0,99.2781,99.3972,99.1956,99.2964,24779.0
2016-04-12 14:30:00,108.36,108.53,108.35,108.43,13601.0,99.2781,99.4339,99.2689,99.3422,13601.0
2016-04-12 15:00:00,108.56,108.68,108.44,108.46,18435.0,99.4613,99.5713,99.3514,99.3697,18435.0
2016-04-12 15:30:00,108.49,108.59,108.38,108.53,37405.0,99.3972,99.4888,99.2964,99.4339,37405.0
2016-04-13 09:30:00,109.33,109.82,109.17,109.76,26331.0,100.1668,100.6157,100.0202,100.5608,26331.0
2016-04-13 10:00:00,109.78,109.91,109.71,109.79,45357.0,100.5791,100.6982,100.515,100.5882,45357.0
2016-04-13 10:30:00,109.85,109.86,109.63,109.64,11827.0,100.6432,100.6524,100.4417,100.4508,11827.0
2016-04-13 11:00:00,109.59,109.87,109.59,109.87,8311.0,100.405,100.6615,100.405,100.6615,8311.0
2016-04-13 11:30:00,109.89,110.02,109.59,109.78,12842.0,100.6799,100.799,100.405,100.5791,12842.0
2016-04-13 12:00:00,109.77,109.79,109.52,109.78,19447.0,100.5699,100.5882,100.3409,100.5791,19447.0
2016-04-13 12:30:00,109.68,109.76,109.67,109.69,11239.0,100.4875,100.5608,100.4783,100.4966,11239.0
2016-04-13 13:00:00,109.7,109.7,109.52,109.62,5864.0,100.5058,100.5058,100.3409,100.4325,5864.0
2016-04-13 13:30:00,109.66,109.74,109.58,109.74,12371.0,100.4691,100.5424,100.3958,100.5424,12371.0
2016-04-13 14:00:00,109.7,109.9,109.6,109.77,70430.0,100.5058,100.689,100.4142,100.5699,70430.0
2016-04-13 14:30:00,109.8,109.93,109.76,109.87,39562.0,100.5974,100.7165,100.5608,100.6615,39562.0
2016-04-13 15:00:00,109.88,110.09,109.88,110.06,33859.0,100.6707,100.8631,100.6707,100.8356,33859.0
2016-04-13 15:30:00,110.08,110.37,110.07,110.23,29828.0,100.8539,101.1196,100.8448,100.9914,29828.0
2016-04-14 09:30:00,110.19,110.23,109.69,109.72,17590.0,100.9547,100.9914,100.4966,100.5241,17590.0
2016-04-14 10:00:00,109.78,109.94,109.75,109.92,8083.0,100.5791,100.7257,100.5516,100.7074,8083.0
2016-04-14 10:30:00,109.97,110.04,109.82,109.97,9611.0,100.7532,100.8173,100.6157,100.7532,9611.0
2016-04-14 11:00:00,109.98,110.08,109.92,110.04,8369.0,100.7623,100.8539,100.7074,100.8173,8369.0
2016-04-14 11:30:00,110.11,110.27,110.05,110.24,12852.0,100.8814,101.028,100.8265,101.0005,12852.0
2016-04-14 12:00:00,110.23,110.28,110.17,110.21,10049.0,100.9914,101.0372,100.9364,100.973,10049.0
2016-04-14 12:30:00,110.13,110.35,110.11,110.35,9432.0,100.8998,101.1013,100.8814,101.1013,9432.0
2016-04-14 13:00:00,110.33,110.4,110.23,110.26,7819.0,101.083,101.1471,100.9914,101.0189,7819.0
2016-04-14 13:30:00,110.25,110.27,110.04,110.05,28335.0,101.0097,101.028,100.8173,100.8265,28335.0
2016-04-14 14:00:00,110.06,110.2,110.02,110.09,45270.0,100.8356,100.9639,100.799,100.8631,45270.0
2016-04-14 14:30:00,110.05,110.16,109.95,110.11,28484.0,100.8265,100.9272,100.7348,100.8814,28484.0
2016-04-14 15:00:00,110.14,110.22,110.05,110.11,9269.0,100.9089,100.9822,100.8265,100.8814,9269.0
2016-04-14 15:30:00,110.11,110.18,110.01,110.07,13103.0,100.8814,100.9456,100.7898,100.8448,13103.0
2016-04-15 09:30:00,110.08,110.08,109.8,109.96,12937.0,100.8539,100.8539,100.5974,100.744,12937.0
2016-04-15 10:00:00,110.0,110.03,109.84,109.99,78150.0,100.7806,100.8081,100.6341,100.7715,78150.0
2016-04-15 10:30:00,110.06,110.16,110.04,110.11,25840.0,100.8356,100.9272,100.8173,100.8814,25840.0
2016-04-15 11:00:00,110.1,110.2,110.1,110.15,20251.0,100.8723,100.9639,100.8723,100.9181,20251.0
2016-04-15 11:30:00,110.14,110.16,110.02,110.08,17811.0,100.9089,100.9272,100.799,100.8539,17811.0
2016-04-15 12:00:00,110.05,110.1,110.0,110.07,4760.0,100.8265,100.8723,100.7806,100.8448,4760.0
2016-04-15 12:30:00,110.05,110.06,109.95,109.96,3247.0,100.8265,100.8356,100.7348,100.744,3247.0
2016-04-15 13:00:00,109.97,109.97,109.61,109.61,10515.0,100.7532,100.7532,100.4233,100.4233,10515.0
2016-04-15 13:30:00,109.58,109.63,109.47,109.61,31110.0,100.3958,100.4417,100.2951,100.4233,31110.0
2016-04-15 14:00:00,109.62,109.67,109.45,109.62,13213.0,100.4325,100.4783,100.2767,100.4325,13213.0
2016-04-15 14:30:00,109.65,109.7,109.57,109.69,14591.0,100.46,100.5058,100.3867,100.4966,14591.0
2016-04-15 15:00:00,109.71,109.71,109.6,109.66,28366.0,100.515,100.515,100.4142,100.4691,28366.0
2016-04-15 15:30:00,109.66,109.71,109.59,109.6,27147.0,100.4691,100.515,100.405,100.4142,27147.0
2016-04-18 09:30:00,109.11,109.46,109.11,109.45,19609.0,99.9652,100.2859,99.9652,100.2767,19609.0
2016-04-18 10:00:00,109.54,109.95,109.52,109.89,22668.0,100.3592,100.7348,100.3409,100.6799,22668.0
2016-04-18 10:30:00,109.92,110.0,109.83,109.9,17039.0,100.7074,100.7806,100.6249,100.689,17039.0
2016-04-18 11:00:00,109.86,109.96,109.74,109.75,15347.0,100.6524,100.744,100.5424,100.5516,15347.0
2016-04-18 11:30:00,109.81,109.81,109.68,109.73,25695.0,100.6066,100.6066,100.4875,100.5333,25695.0
2016-04-18 12:00:00,109.74,109.94,109.74,109.92,8473.0,100.5424,100.7257,100.5424,100.7074,8473.0
2016-04-18 12:30:00,109.99,110.05,109.94,109.96,17353.0,100.7715,100.8265,100.7257,100.744,17353.0
2016-04-18 13:00:00,109.95,109.95,109.81,109.87,7582.0,100.7348,100.7348,100.6066,100.6615,7582.0
2016-04-18 13:30:00,109.91,110.02,109.85,109.99,18952.0,100.6982,100.799,100.6432,100.7715,18952.0
2016-04-18 14:00:00,110.05,110.1,109.96,110.03,10759.0,100.8265,100.8723,100.744,100.8081,10759.0
2016-04-18 14:30:00,110.0,110.08,109.94,110.0,32228.0,100.7806,100.8539,100.7257,100.7806,32228.0
2016-04-18 15:00:00,110.0,110.01,109.89,109.98,14288.0,100.7806,100.7898,100.6799,100.7623,14288.0
2016-04-18 15:30:00,109.94,110.13,109.94,110.09,24654.0,100.7257,100.8998,100.7257,100.8631,24654.0
2016-04-19 09:30:00,110.39,110.39,109.38,109.47,97848.0,101.138,101.138,100.2126,100.2951,97848.0
2016-04-19 10:00:00,109.48,109.7,109.46,109.64,15865.0,100.3042,100.5058,100.2859,100.4508,15865.0
2016-04-19 10:30:00,109.67,109.81,109.58,109.62,9492.0,100.4783,100.6066,100.3958,100.4325,9492.0
2016-04-19 11:00:00,109.67,109.67,109.46,109.46,91080.0,100.4783,100.4783,100.2859,100.2859,91080.0
2016-04-19 11:30:00,109.5,109.55,109.09,109.11,24016.0,100.3226,100.3684,99.9469,99.9652,24016.0
2016-04-19 12:00:00,109.0,109.07,108.84,108.96,17323.0,99.8645,99.9286,99.7179,99.8278,17323.0
2016-04-19 12:30:00,108.91,109.11,108.75,109.1,16096.0,99.782,99.9652,99.6354,99.9561,16096.0
2016-04-19 13:00:00,109.11,109.34,109.09,109.3,20881.0,99.9652,100.176,99.9469,100.1393,20881.0
2016-04-19 13:30:00,109.31,109.45,109.19,109.43,27080.0,100.1485,100.2767,100.0385,100.2584,27080.0
2016-04-19 14:00:00,109.46,109.53,109.36,109.36,34046.0,100.2859,100.35,100.1943,100.1943,34046.0
2016-04-19 14:30:00,109.32,109.44,109.26,109.4,17393.0,100.1576,100.2676,100.1027,100.2309,17393.0
2016-04-19 15:00:00,109.25,109.45,109.21,109.41,48079.0,100.0935,100.2767,100.0569,100.2401,48079.0
2016-04-19 15:30:00,109.39,109.47,109.27,109.41,86584.0,100.2218,100.2951,100.1118,100.2401,86584.0
2016-04-20 09:30:00,109.45,109.82,109.16,109.79,30370.0,100.2767,100.6157,100.011,100.5882,30370.0
2016-04-20 10:00:00,109.74,109.86,109.5,109.5,8732.0,100.5424,100.6524,100.3226,100.3226,8732.0
2016-04-20 10:30:00,109.52,109.71,109.39,109.68,11553.0,100.3409,100.515,100.2218,100.4875,11553.0
2016-04-20 11:00:00,109.63,110.05,109.62,110.0,14277.0,100.4417,100.8265,100.4325,100.7806,14277.0
2016-04-20 11:30:00,109.98,110.11,109.96,109.97,17392.0,100.7623,100.8814,100.744,100.7532,17392.0
2016-04-20 12:00:00,109.98,110.05,109.87,109.9,3971.0,100.7623,100.8265,100.6615,100.689,3971.0
2016-04-20 12:30:00,109.92,110.09,109.9,109.97,18529.0,100.7074,100.8631,100.689,100.7532,18529.0
2016-04-20 13:00:00,109.97,110.02,109.85,109.97,11529.0,100.7532,100.799,100.6432,100.7532,11529.0
2016-04-20 13:30:00,109.95,110.11,109.94,110.05,148908.0,100.7348,100.8814,100.7257,100.8265,148908.0
2016-04-20 14:00:00,110.03,110.24,110.02,110.12,33484.0,100.8081,101.0005,100.799,100.8906,33484.0
2016-04-20 14:30:00,110.12,110.18,110.09,110.15,13765.0,100.8906,100.9456,100.8631,100.9181,13765.0
2016-04-20 15:00:00,110.2,110.22,110.02,110.02,25388.0,100.9639,100.9822,100.799,100.799,25388.0
2016-04-20 15:30:00,110.02,110.03,109.7,109.71,47906.0,100.799,100.8081,100.5058,100.515,47906.0
2016-04-21 09:30:00,109.82,109.86,109.41,109.5,10517.0,100.6157,100.6524,100.2401,100.3226,10517.0
2016-04-21 10:00:00,109.52,109.82,109.49,109.76,13212.0,100.3409,100.6157,100.3134,100.5608,13212.0
2016-04-21 10:30:00,109.72,110.06,109.72,109.99,28553.0,100.5241,100.8356,100.5241,100.7715,28553.0
2016-04-21 11:00:00,109.99,110.08,109.8,109.94,11046.0,100.7715,100.8539,100.5974,100.7257,11046.0
2016-04-21 11:30:00,109.93,109.94,109.64,109.64,11092.0,100.7165,100.7257,100.4508,100.4508,11092.0
2016-04-21 12:00:00,109.66,109.69,109.51,109.64,23847.0,100.4691,100.4966,100.3317,100.4508,23847.0
2016-04-21 12:30:00,109.65,109.77,109.62,109.67,17136.0,100.46,100.5699,100.4325,100.4783,17136.0
2016-04-21 13:00:00,109.67,109.75,109.58,109.64,33283.0,100.4783,100.5516,100.3958,100.4508,33283.0
2016-04-21 13:30:00,109.63,109.85,109.62,109.71,31333.0,100.4417,100.6432,100.4325,100.515,31333.0
2016-04-21 14:00:00,109.69,109.74,109.59,109.6,53592.0,100.4966,100.5424,100.405,100.4142,53592.0
2016-04-21 14:30:00,109.61,109.62,109.43,109.6,28259.0,100.4233,100.4325,100.2584,100.4142,28259.0
2016-04-21 15:00:00,109.63,109.71,109.61,109.63,6386.0,100.4417,100.515,100.4233,100.4417,6386.0
2016-04-21 15:30:00,109.56,109.73,109.56,109.67,15223.0,100.3775,100.5333,100.3775,100.4783,15223.0
2016-04-22 09:30:00,108.06,108.53,107.85,108.47,22143.0,99.0032,99.4339,98.8108,99.3789,22143.0
2016-04-22 10:00:00,108.49,108.55,107.8,107.89,16771.0,99.3972,99.4522,98.765,98.8475,16771.0
2016-04-22 10:30:00,107.94,107.99,107.46,107.48,18110.0,98.8933,98.9391,98.4535,98.4719,18110.0
2016-04-22 11:00:00,107.56,107.62,107.41,107.41,19772.0,98.5451,98.6001,98.4077,98.4077,19772.0
2016-04-22 11:30:00,107.48,107.71,107.48,107.71,9530.0,98.4719,98.6826,98.4719,98.6826,9530.0
2016-04-22 12:00:00,107.71,107.71,107.41,107.41,3966.0,98.6826,98.6826,98.4077,98.4077,3966.0
2016-04-22 12:30:00,107.45,107.53,107.32,107.45,12445.0,98.4444,98.5177,98.3253,98.4444,12445.0
2016-04-22 13:00:00,107.51,107.64,107.49,107.54,17172.0,98.4993,98.6184,98.481,98.5268,17172.0
2016-04-22 13:30:00,107.53,107.96,107.52,107.78,29574.0,98.5177,98.9116,98.5085,98.7467,29574.0
2016-04-22 14:00:00,107.83,108.08,107.75,108.08,9565.0,98.7925,99.0216,98.7192,99.0216,9565.0
2016-04-22 14:30:00,108.03,108.12,107.99,108.1,14830.0,98.9758,99.0582,98.9391,99.0399,14830.0
2016-04-22 15:00:00,108.12,108.12,107.88,107.99,19207.0,99.0582,99.0582,98.8383,98.9391,19207.0
2016-04-22 15:30:00,107.99,108.0,107.83,108.0,10676.0,98.9391,98.9483,98.7925,98.9483,10676.0
2016-04-25 09:30:00,107.6,108.0,107.5,107.8,18082.0,98.5818,98.9483,98.4902,98.765,18082.0
2016-04-25 10:00:00,107.78,107.81,107.37,107.37,9498.0,98.7467,98.7742,98.3711,98.3711,9498.0
2016-04-25 10:30:00,107.38,107.6,107.31,107.48,4979.0,98.3802,98.5818,98.3161,98.4719,4979.0
2016-04-25 11:00:00,107.42,107.59,107.37,107.58,21684.0,98.4169,98.5726,98.3711,98.5635,21684.0
2016-04-25 11:30:00,107.56,107.56,107.37,107.46,20092.0,98.5451,98.5451,98.3711,98.4535,20092.0
2016-04-25 12:00:00,107.49,107.52,107.42,107.5,6971.0,98.481,98.5085,98.4169,98.4902,6971.0
2016-04-25 12:30:00,107.54,107.8,107.46,107.71,20037.0,98.5268,98.765,98.4535,98.6826,20037.0
2016-04-25 13:00:00,107.72,107.82,107.65,107.71,27187.0,98.6917,98.7834,98.6276,98.6826,27187.0
2016-04-25 13:30:00,107.74,107.77,107.65,107.76,17539.0,98.7101,98.7375,98.6276,98.7284,17539.0
2016-04-25 14:00:00,107.73,107.76,107.47,107.68,21289.0,98.7009,98.7284,98.4627,98.6551,21289.0
2016-04-25 14:30:00,107.67,107.79,107.6,107.76,13606.0,98.6459,98.7559,98.5818,98.7284,13606.0
2016-04-25 15:00:00,107.74,107.75,107.49,107.54,12662.0,98.7101,98.7192,98.481,98.5268,12662.0
2016-04-25 15:30:00,107.53,107.77,107.52,107.76,20916.0,98.5177,98.7375,98.5085,98.7284,20916.0
2016-04-26 09:30:00,107.92,108.24,107.81,108.17,19093.0,98.875,99.1682,98.7742,99.104,19093.0
2016-04-26 10:00:00,108.09,108.1,107.8,107.8,5233.0,99.0307,99.0399,98.765,98.765,5233.0
2016-04-26 10:30:00,107.61,107.77,107.45,107.49,7418.0,98.591,98.7375,98.4444,98.481,7418.0
2016-04-26 11:00:00,107.51,107.69,107.5,107.64,9083.0,98.4993,98.6643,98.4902,98.6184,9083.0
2016-04-26 11:30:00,107.63,107.81,107.56,107.78,15395.0,98.6093,98.7742,98.5451,98.7467,15395.0
2016-04-26 12:00:00,107.81,107.93,107.81,107.87,14921.0,98.7742,98.8841,98.7742,98.8292,14921.0
2016-04-26 12:30:00,107.87,107.87,107.6,107.61,15101.0,98.8292,98.8292,98.5818,98.591,15101.0
2016-04-26 13:00:00,107.52,107.61,107.46,107.59,8521.0,98.5085,98.591,98.4535,98.5726,8521.0
2016-04-26 13:30:00,107.59,107.64,107.39,107.46,50182.0,98.5726,98.6184,98.3894,98.4535,50182.0
2016-04-26 14:00:00,107.48,107.52,107.31,107.35,36526.0,98.4719,98.5085,98.3161,98.3527,36526.0
2016-04-26 14:30:00,107.3,107.53,107.3,107.32,31227.0,98.3069,98.5177,98.3069,98.3253,31227.0
2016-04-26 15:00:00,107.36,107.45,107.16,107.25,20219.0,98.3619,98.4444,98.1787,98.2611,20219.0
2016-04-26 15:30:00,107.3,107.56,107.29,107.51,19224.0,98.3069,98.5451,98.2978,98.4993,19224.0
2016-04-27 09:30:00,106.01,106.68,106.0,106.16,38804.0,97.1251,97.7389,97.1159,97.2625,38804.0
2016-04-27 10:00:00,106.2,106.24,105.77,105.79,16423.0,97.2991,97.3358,96.9052,96.9235,16423.0
2016-04-27 10:30:00,105.74,106.06,105.68,106.04,18562.0,96.8777,97.1709,96.8227,97.1525,18562.0
2016-04-27 11:00:00,106.01,106.32,105.99,106.29,20130.0,97.1251,97.4091,97.1067,97.3816,20130.0
2016-04-27 11:30:00,106.37,106.53,106.36,106.52,22879.0,97.4549,97.6015,97.4457,97.5923,22879.0
2016-04-27 12:00:00,106.5,106.5,106.25,106.41,9920.0,97.574,97.574,97.3449,97.4915,9920.0
2016-04-27 12:30:00,106.43,106.43,106.26,106.29,15578.0,97.5099,97.5099,97.3541,97.3816,15578.0
2016-04-27 13:00:00,106.3,106.3,106.04,106.1,14213.0,97.3908,97.3908,97.1525,97.2075,14213.0
2016-04-27 13:30:00,106.11,106.27,106.1,106.21,13685.0,97.2167,97.3633,97.2075,97.3083,13685.0
2016-04-27 14:00:00,106.12,106.56,105.91,106.37,49697.0,97.2258,97.629,97.0334,97.4549,49697.0
2016-04-27 14:30:00,106.39,106.42,106.14,106.37,44675.0,97.4732,97.5007,97.2442,97.4549,44675.0
2016-04-27 15:00:00,106.38,106.84,106.36,106.78,22428.0,97.464,97.8855,97.4457,97.8305,22428.0
2016-04-27 15:30:00,106.78,106.93,106.71,106.8,28506.0,97.8305,97.968,97.7664,97.8488,28506.0
2016-04-28 09:30:00,106.93,107.25,106.93,107.07,25835.0,97.968,98.2611,97.968,98.0962,25835.0
2016-04-28 10:00:00,107.09,107.18,106.89,107.09,7382.0,98.1145,98.197,97.9313,98.1145,7382.0
2016-04-28 10:30:00,107.1,107.36,107.07,107.33,10381.0,98.1237,98.3619,98.0962,98.3344,10381.0
2016-04-28 11:00:00,107.33,107.39,107.22,107.36,8312.0,98.3344,98.3894,98.2336,98.3619,8312.0
2016-04-28 11:30:00,107.4,107.44,107.28,107.3,5447.0,98.3986,98.4352,98.2886,98.3069,5447.0
2016-04-28 12:00:00,107.3,107.34,106.9,106.9,26196.0,98.3069,98.3436,97.9405,97.9405,26196.0
2016-04-28 12:30:00,106.85,106.93,106.75,106.85,6517.0,97.8947,97.968,97.803,97.8947,6517.0
2016-04-28 13:00:00,106.77,106.77,106.5,106.56,14775.0,97.8214,97.8214,97.574,97.629,14775.0
2016-04-28 13:30:00,106.63,106.67,106.44,106.45,13386.0,97.6931,97.7297,97.519,97.5282,13386.0
2016-04-28 14:00:00,106.45,106.53,106.24,106.4,30778.0,97.5282,97.6015,97.3358,97.4824,30778.0
2016-04-28 14:30:00,106.39,106.41,105.94,106.01,23575.0,97.4732,97.4915,97.0609,97.1251,23575.0
2016-04-28 15:00:00,105.99,106.0,105.1,105.13,24157.0,97.1067,97.1159,96.2913,96.3188,24157.0
2016-04-28 15:30:00,105.19,105.53,105.09,105.33,50742.0,96.3738,96.6853,96.2822,96.5021,50742.0
2016-04-29 09:30:00,104.9,105.0,104.2,104.2,100237.0,96.1081,96.1997,95.4668,95.4668,100237.0
2016-04-29 10:00:00,104.2,104.43,104.01,104.15,16266.0,95.4668,95.6775,95.2927,95.4209,16266.0
2016-04-29 10:30:00,104.26,104.51,103.95,104.06,13457.0,95.5217,95.7508,95.2377,95.3385,13457.0
2016-04-29 11:00:00,104.03,104.09,103.74,103.77,13347.0,95.311,95.366,95.0453,95.0728,13347.0
2016-04-29 11:30:00,103.79,103.91,103.51,103.88,25912.0,95.0911,95.2011,94.8346,95.1736,25912.0
2016-04-29 12:00:00,103.9,104.1,103.79,104.02,18763.0,95.1919,95.3751,95.0911,95.3018,18763.0
2016-04-29 12:30:00,104.01,104.15,103.99,104.01,10537.0,95.2927,95.4209,95.2744,95.2927,10537.0
2016-04-29 13:00:00,104.06,104.51,104.06,104.4,9751.0,95.3385,95.7508,95.3385,95.65,9751.0
2016-04-29 13:30:00,104.31,104.37,104.01,104.02,27095.0,95.5675,95.6225,95.2927,95.3018,27095.0
2016-04-29 14:00:00,103.95,104.14,103.85,103.99,26342.0,95.2377,95.4118,95.1461,95.2744,26342.0
2016-04-29 14:30:00,103.9,104.04,103.83,103.89,8482.0,95.1919,95.3202,95.1278,95.1827,8482.0
2016-04-29 15:00:00,103.89,104.26,103.89,104.03,10835.0,95.1827,95.5217,95.1827,95.311,10835.0
2016-04-29 15:30:00,104.09,104.55,104.09,104.39,87314.0,95.366,95.7874,95.366,95.6408,87314.0
2016-05-02 09:30:00,104.5,104.58,104.13,104.23,26320.0,95.7416,95.8149,95.4026,95.4942,26320.0
2016-05-02 10:00:00,104.1,104.58,104.05,104.41,22388.0,95.3751,95.8149,95.3293,95.6592,22388.0
2016-05-02 10:30:00,104.44,104.47,104.1,104.1,12145.0,95.6866,95.7141,95.3751,95.3751,12145.0
2016-05-02 11:00:00,104.15,104.35,104.14,104.27,9036.0,95.4209,95.6042,95.4118,95.5309,9036.0
2016-05-02 11:30:00,104.32,104.41,104.21,104.23,25318.0,95.5767,95.6592,95.4759,95.4942,25318.0
2016-05-02 12:00:00,104.16,104.34,104.16,104.22,8200.0,95.4301,95.595,95.4301,95.4851,8200.0
2016-05-02 12:30:00,104.28,104.45,104.24,104.36,33496.0,95.5401,95.6958,95.5034,95.6133,33496.0
2016-05-02 13:00:00,104.35,104.66,104.32,104.65,7271.0,95.6042,95.8882,95.5767,95.879,7271.0
2016-05-02 13:30:00,104.66,104.75,104.62,104.63,13879.0,95.8882,95.9707,95.8516,95.8607,13879.0
2016-05-02 14:00:00,104.66,104.87,104.64,104.79,9562.0,95.8882,96.0806,95.8699,96.0073,9562.0
2016-05-02 14:30:00,104.85,105.03,104.78,105.02,7783.0,96.0623,96.2272,95.9981,96.218,7783.0
2016-05-02 15:00:00,105.02,105.12,105.0,105.07,23494.0,96.218,96.3097,96.1997,96.2638,23494.0
2016-05-02 15:30:00,105.06,105.19,104.96,105.03,63392.0,96.2547,96.3738,96.1631,96.2272,63392.0
2016-05-03 09:30:00,104.37,104.56,104.02,104.17,27955.0,95.6225,95.7966,95.3018,95.4393,27955.0
2016-05-03 10:00:00,104.09,104.17,103.75,104.16,20979.0,95.366,95.4393,95.0545,95.4301,20979.0
2016-05-03 10:30:00,104.1,104.1,103.88,103.9,18306.0,95.3751,95.3751,95.1736,95.1919,18306.0
2016-05-03 11:00:00,103.96,104.04,103.83,103.91,7142.0,95.2469,95.3202,95.1278,95.2011,7142.0
2016-05-03 11:30:00,103.8,104.08,103.72,103.99,17100.0,95.1003,95.3568,95.027,95.2744,17100.0
2016-05-03 12:00:00,104.0,104.02,103.82,103.99,9379.0,95.2835,95.3018,95.1186,95.2744,9379.0
2016-05-03 12:30:00,104.02,104.28,104.01,104.28,20585.0,95.3018,95.5401,95.2927,95.5401,20585.0
2016-05-03 13:00:00,104.17,104.42,104.17,104.38,20091.0,95.4393,95.6683,95.4393,95.6317,20091.0
2016-05-03 13:30:00,104.42,104.56,104.34,104.39,13730.0,95.6683,95.7966,95.595,95.6408,13730.0
2016-05-03 14:00:00,104.41,104.41,104.08,104.16,35745.0,95.6592,95.6592,95.3568,95.4301,35745.0
2016-05-03 14:30:00,104.22,104.33,104.06,104.23,29453.0,95.4851,95.5859,95.3385,95.4942,29453.0
2016-05-03 15:00:00,104.26,104.28,104.08,104.2,16655.0,95.5217,95.5401,95.3568,95.4668,16655.0
2016-05-03 15:30:00,104.16,104.21,103.93,104.07,52863.0,95.4301,95.4759,95.2194,95.3477,52863.0
2016-05-04 09:30:00,103.6,103.92,103.54,103.88,13388.0,94.917,95.2102,94.8621,95.1736,13388.0
2016-05-04 10:00:00,103.98,104.04,103.77,103.86,18367.0,95.2652,95.3202,95.0728,95.1553,18367.0
2016-05-04 10:30:00,103.81,103.93,103.67,103.73,14609.0,95.1094,95.2194,94.9812,95.0362,14609.0
2016-05-04 11:00:00,103.78,103.88,103.48,103.5,14808.0,95.082,95.1736,94.8071,94.8254,14808.0
2016-05-04 11:30:00,103.49,103.67,103.48,103.63,18336.0,94.8163,94.9812,94.8071,94.9445,18336.0
2016-05-04 12:00:00,103.63,103.8,103.6,103.77,11925.0,94.9445,95.1003,94.917,95.0728,11925.0
2016-05-04 12:30:00,103.69,103.74,103.55,103.6,11450.0,94.9995,95.0453,94.8712,94.917,11450.0
2016-05-04 13:00:00,103.55,103.63,103.48,103.61,8686.0,94.8712,94.9445,94.8071,94.9262,8686.0
2016-05-04 13:30:00,103.71,103.71,103.45,103.45,14784.0,95.0178,95.0178,94.7796,94.7796,14784.0
2016-05-04 14:00:00,103.4,103.6,103.31,103.6,21867.0,94.7338,94.917,94.6514,94.917,21867.0
2016-05-04 14:30:00,103.63,103.66,103.52,103.57,20477.0,94.9445,94.972,94.8438,94.8896,20477.0
2016-05-04 15:00:00,103.6,103.7,103.45,103.62,13286.0,94.917,95.0087,94.7796,94.9354,13286.0
2016-05-04 15:30:00,103.65,103.83,103.6,103.62,19273.0,94.9629,95.1278,94.917,94.9354,19273.0
2016-05-05 09:30:00,103.88,104.08,103.67,103.68,15378.0,95.1736,95.3568,94.9812,94.9903,15378.0
2016-05-05 10:00:00,103.66,104.02,103.56,103.6,10847.0,94.972,95.3018,94.8804,94.917,10847.0
2016-05-05 10:30:00,103.63,103.95,103.62,103.95,9935.0,94.9445,95.2377,94.9354,95.2377,9935.0
2016-05-05 11:00:00,103.97,104.07,103.76,103.85,9868.0,95.256,95.3477,95.0636,95.1461,9868.0
2016-05-05 11:30:00,103.93,104.22,103.92,104.04,12695.0,95.2194,95.4851,95.2102,95.3202,12695.0
2016-05-05 12:00:00,104.06,104.1,103.94,104.0,29254.0,95.3385,95.3751,95.2285,95.2835,29254.0
2016-05-05 12:30:00,103.88,103.96,103.84,103.84,10709.0,95.1736,95.2469,95.1369,95.1369,10709.0
2016-05-05 13:00:00,103.85,103.86,103.5,103.5,21367.0,95.1461,95.1553,94.8254,94.8254,21367.0
2016-05-05 13:30:00,103.59,103.59,103.45,103.55,18408.0,94.9079,94.9079,94.7796,94.8712,18408.0
2016-05-05 14:00:00,103.49,103.67,103.49,103.65,26656.0,94.8163,94.9812,94.8163,94.9629,26656.0
2016-05-05 14:30:00,103.64,103.78,103.57,103.57,15790.0,94.9537,95.082,94.8896,94.8896,15790.0
2016-05-05 15:00:00,103.55,103.65,103.47,103.62,20359.0,94.8712,94.9629,94.7979,94.9354,20359.0
2016-05-05 15:30:00,103.56,103.66,103.5,103.62,27104.0,94.8804,94.972,94.8254,94.9354,27104.0
2016-05-06 09:30:00,103.41,103.8,103.17,103.49,10419.0,94.743,95.1003,94.5231,94.8163,10419.0
2016-05-06 10:00:00,103.49,103.73,103.24,103.37,10360.0,94.8163,95.0362,94.5872,94.7063,10360.0
2016-05-06 10:30:00,103.4,103.55,103.18,103.29,14933.0,94.7338,94.8712,94.5322,94.633,14933.0
2016-05-06 11:00:00,103.34,103.64,103.33,103.64,7734.0,94.6788,94.9537,94.6697,94.9537,7734.0
2016-05-06 11:30:00,103.59,103.61,103.31,103.36,8407.0,94.9079,94.9262,94.6514,94.6972,8407.0
2016-05-06 12:00:00,103.31,103.46,103.31,103.36,7765.0,94.6514,94.7888,94.6514,94.6972,7765.0
2016-05-06 12:30:00,103.4,103.57,103.32,103.57,11648.0,94.7338,94.8896,94.6605,94.8896,11648.0
2016-05-06 13:00:00,103.58,103.83,103.56,103.79,13666.0,94.8987,95.1278,94.8804,95.0911,13666.0
2016-05-06 13:30:00,103.74,104.0,103.7,104.0,4666.0,95.0453,95.2835,95.0087,95.2835,4666.0
2016-05-06 14:00:00,103.99,104.25,103.99,104.14,23508.0,95.2744,95.5126,95.2744,95.4118,23508.0
2016-05-06 14:30:00,104.11,104.28,104.07,104.16,39452.0,95.3843,95.5401,95.3477,95.4301,39452.0
2016-05-06 15:00:00,104.14,104.25,104.12,104.21,22598.0,95.4118,95.5126,95.3935,95.4759,22598.0
2016-05-06 15:30:00,104.2,104.31,104.07,104.3,35698.0,95.4668,95.5675,95.3477,95.5584,35698.0
2016-05-09 09:30:00,104.51,104.77,104.37,104.67,23764.0,95.7508,95.989,95.6225,95.8974,23764.0
2016-05-09 10:00:00,104.77,104.88,104.44,104.48,7919.0,95.989,96.0898,95.6866,95.7233,7919.0
2016-05-09 10:30:00,104.44,104.58,104.38,104.51,7636.0,95.6866,95.8149,95.6317,95.7508,7636.0
2016-05-09 11:00:00,104.51,104.61,104.31,104.42,5103.0,95.7508,95.8424,95.5675,95.6683,5103.0
2016-05-09 11:30:00,104.38,104.62,104.3,104.57,16291.0,95.6317,95.8516,95.5584,95.8057,16291.0
2016-05-09 12:00:00,104.52,104.65,104.4,104.61,15872.0,95.7599,95.879,95.65,95.8424,15872.0
2016-05-09 12:30:00,104.6,104.62,104.48,104.52,8499.0,95.8332,95.8516,95.7233,95.7599,8499.0
2016-05-09 13:00:00,104.56,104.68,104.54,104.59,28026.0,95.7966,95.9065,95.7783,95.8241,28026.0
2016-05-09 13:30:00,104.61,104.68,104.5,104.5,33605.0,95.8424,95.9065,95.7416,95.7416,33605.0
2016-05-09 14:00:00,104.51,104.58,104.42,104.55,23934.0,95.7508,95.8149,95.6683,95.7874,23934.0
2016-05-09 14:30:00,104.56,104.82,104.53,104.78,29007.0,95.7966,96.0348,95.7691,95.9981,29007.0
2016-05-09 15:00:00,104.77,104.78,104.62,104.62,17084.0,95.989,95.9981,95.8516,95.8516,17084.0
2016-05-09 15:30:00,104.62,104.63,104.3,104.34,32870.0,95.8516,95.8607,95.5584,95.595,32870.0
2016-05-10 09:30:00,104.68,105.0,104.55,104.87,31522.0,95.9065,96.1997,95.7874,96.0806,31522.0
2016-05-10 10:00:00,104.88,104.96,104.72,104.84,7391.0,96.0898,96.1631,95.9432,96.0531,7391.0
2016-05-10 10:30:00,104.84,105.14,104.83,105.08,5948.0,96.0531,96.328,96.044,96.273,5948.0
2016-05-10 11:00:00,105.09,105.2,105.09,105.17,8969.0,96.2822,96.3829,96.2822,96.3555,8969.0
2016-05-10 11:30:00,105.19,105.34,105.19,105.32,16307.0,96.3738,96.5112,96.3738,96.4929,16307.0
2016-05-10 12:00:00,105.36,105.49,105.33,105.47,14561.0,96.5295,96.6486,96.5021,96.6303,14561.0
2016-05-10 12:30:00,105.48,105.55,105.36,105.49,8696.0,96.6395,96.7036,96.5295,96.6486,8696.0
2016-05-10 13:00:00,105.5,105.53,105.39,105.45,23245.0,96.6578,96.6853,96.557,96.612,23245.0
2016-05-10 13:30:00,105.43,105.56,105.38,105.54,26336.0,96.5937,96.7128,96.5479,96.6945,26336.0
2016-05-10 14:00:00,105.54,105.56,105.46,105.52,11777.0,96.6945,96.7128,96.6212,96.6761,11777.0
2016-05-10 14:30:00,105.51,105.56,105.47,105.47,16305.0,96.667,96.7128,96.6303,96.6303,16305.0
2016-05-10 15:00:00,105.45,105.64,105.45,105.64,23866.0,96.612,96.7861,96.612,96.7861,23866.0
2016-05-10 15:30:00,105.64,105.81,105.58,105.75,23701.0,96.7861,96.9418,96.7311,96.8868,23701.0
2016-05-11 09:30:00,105.53,105.85,105.53,105.85,18163.0,96.6853,96.9785,96.6853,96.9785,18163.0
2016-05-11 10:00:00,105.81,106.0,105.73,105.99,18202.0,96.9418,97.1159,96.8685,97.1067,18202.0
2016-05-11 10:30:00,106.13,106.16,105.88,105.95,7556.0,97.235,97.2625,97.006,97.0701,7556.0
2016-05-11 11:00:00,105.86,105.86,105.62,105.77,5816.0,96.9876,96.9876,96.7677,96.9052,5816.0
2016-05-11 11:30:00,105.73,105.83,105.67,105.69,8007.0,96.8685,96.9601,96.8136,96.8319,8007.0
2016-05-11 12:00:00,105.66,105.79,105.6,105.73,20693.0,96.8044,96.9235,96.7494,96.8685,20693.0
2016-05-11 12:30:00,105.69,105.76,105.62,105.64,6373.0,96.8319,96.896,96.7677,96.7861,6373.0
2016-05-11 13:00:00,105.66,105.69,105.51,105.55,6622.0,96.8044,96.8319,96.667,96.7036,6622.0
2016-05-11 13:30:00,105.57,105.61,105.42,105.42,8703.0,96.7219,96.7586,96.5845,96.5845,8703.0
2016-05-11 14:00:00,105.35,105.37,105.27,105.35,24638.0,96.5204,96.5387,96.4471,96.5204,24638.0
2016-05-11 14:30:00,105.36,105.39,105.09,105.13,41919.0,96.5295,96.557,96.2822,96.3188,41919.0
2016-05-11 15:00:00,105.2,105.33,105.15,105.27,17724.0,96.3829,96.5021,96.3371,96.4471,17724.0
2016-05-11 15:30:00,105.23,105.29,105.06,105.08,32926.0,96.4104,96.4654,96.2547,96.273,32926.0
2016-05-12 09:30:00,105.46,105.46,104.81,104.84,30550.0,96.6212,96.6212,96.0256,96.0531,30550.0
2016-05-12 10:00:00,104.84,105.06,104.74,104.75,30768.0,96.0531,96.2547,95.9615,95.9707,30768.0
2016-05-12 10:30:00,104.64,104.71,104.4,104.47,16384.0,95.8699,95.934,95.65,95.7141,16384.0
2016-05-12 11:00:00,104.44,104.45,103.95,104.06,10800.0,95.6866,95.6958,95.2377,95.3385,10800.0
2016-05-12 11:30:00,104.07,104.19,103.94,103.95,27643.0,95.3477,95.4576,95.2285,95.2377,27643.0
2016-05-12 12:00:00,103.86,104.09,103.86,104.08,16152.0,95.1553,95.366,95.1553,95.3568,16152.0
2016-05-12 12:30:00,104.06,104.17,103.87,104.17,8241.0,95.3385,95.4393,95.1644,95.4393,8241.0
2016-05-12 13:00:00,104.25,104.25,104.07,104.16,19772.0,95.5126,95.5126,95.3477,95.4301,19772.0
2016-05-12 13:30:00,104.11,104.33,103.97,104.32,17381.0,95.3843,95.5859,95.256,95.5767,17381.0
2016-05-12 14:00:00,104.47,104.83,104.42,104.73,10187.0,95.7141,96.044,95.6683,95.9523,10187.0
2016-05-12 14:30:00,104.75,105.04,104.68,104.91,8650.0,95.9707,96.2364,95.9065,96.1173,8650.0
2016-05-12 15:00:00,104.88,104.94,104.74,104.77,9295.0,96.0898,96.1447,95.9615,95.989,9295.0
2016-05-12 15:30:00,104.78,104.79,104.47,104.52,26192.0,95.9981,96.0073,95.7141,95.7599,26192.0
2016-05-13 09:30:00,104.53,105.12,104.53,104.8,13021.0,95.7691,96.3097,95.7691,96.0165,13021.0
2016-05-13 10:00:00,104.83,105.04,104.75,104.8,23538.0,96.044,96.2364,95.9707,96.0165,23538.0
2016-05-13 10:30:00,104.75,104.89,104.65,104.78,10096.0,95.9707,96.0989,95.879,95.9981,10096.0
2016-05-13 11:00:00,104.84,105.25,104.84,105.18,28005.0,96.0531,96.4288,96.0531,96.3646,28005.0
2016-05-13 11:30:00,105.17,105.17,104.94,105.02,22278.0,96.3555,96.3555,96.1447,96.218,22278.0
2016-05-13 12:00:00,104.98,105.12,104.92,105.09,23947.0,96.1814,96.3097,96.1264,96.2822,23947.0
2016-05-13 12:30:00,105.12,105.13,104.72,104.72,14861.0,96.3097,96.3188,95.9432,95.9432,14861.0
2016-05-13 13:00:00,104.77,104.92,104.66,104.66,19353.0,95.989,96.1264,95.8882,95.8882,19353.0
2016-05-13 13:30:00,104.66,104.67,104.3,104.36,21001.0,95.8882,95.8974,95.5584,95.6133,21001.0
2016-05-13 14:00:00,104.35,104.52,104.14,104.23,8578.0,95.6042,95.7599,95.4118,95.4942,8578.0
2016-05-13 14:30:00,104.22,104.26,104.07,104.26,12538.0,95.4851,95.5217,95.3477,95.5217,12538.0
2016-05-13 15:00:00,104.17,104.35,104.13,104.29,6690.0,95.4393,95.6042,95.4026,95.5492,6690.0
2016-05-13 15:30:00,104.28,104.42,104.23,104.29,16805.0,95.5401,95.6683,95.4942,95.5492,16805.0
2016-05-16 09:30:00,104.4,104.9,104.4,104.89,52546.0,95.65,96.1081,95.65,96.0989,52546.0
2016-05-16 10:00:00,104.93,104.97,104.77,104.91,12897.0,96.1356,96.1722,95.989,96.1173,12897.0
2016-05-16 10:30:00,104.9,105.24,104.89,105.22,31220.0,96.1081,96.4196,96.0989,96.4013,31220.0
2016-05-16 11:00:00,105.23,105.31,105.2,105.26,8178.0,96.4104,96.4837,96.3829,96.4379,8178.0
2016-05-16 11:30:00,105.3,105.56,105.3,105.54,15467.0,96.4746,96.7128,96.4746,96.6945,15467.0
2016-05-16 12:00:00,105.56,105.58,105.4,105.4,10543.0,96.7128,96.7311,96.5662,96.5662,10543.0
2016-05-16 12:30:00,105.39,105.52,105.37,105.52,8785.0,96.557,96.6761,96.5387,96.6761,8785.0
2016-05-16 13:00:00,105.54,105.58,105.48,105.58,12045.0,96.6945,96.7311,96.6395,96.7311,12045.0
2016-05-16 13:30:00,105.57,105.72,105.51,105.68,10367.0,96.7219,96.8594,96.667,96.8227,10367.0
2016-05-16 14:00:00,105.68,105.97,105.68,105.96,42259.0,96.8227,97.0884,96.8227,97.0792,42259.0
2016-05-16 14:30:00,105.96,106.02,105.93,105.94,117641.0,97.0792,97.1342,97.0518,97.0609,117641.0
2016-05-16 15:00:00,105.93,106.05,105.88,105.88,23274.0,97.0518,97.1617,97.006,97.006,23274.0
2016-05-16 15:30:00,105.87,105.87,105.64,105.66,24901.0,96.9968,96.9968,96.7861,96.8044,24901.0
2016-05-17 09:30:00,105.56,105.84,105.31,105.55,31090.0,96.7128,96.9693,96.4837,96.7036,31090.0
2016-05-17 10:00:00,105.5,105.51,105.18,105.23,10535.0,96.6578,96.667,96.3646,96.4104,10535.0
2016-05-17 10:30:00,105.18,105.4,105.09,105.39,11577.0,96.3646,96.5662,96.2822,96.557,11577.0
2016-05-17 11:00:00,105.38,105.53,105.29,105.32,7373.0,96.5479,96.6853,96.4654,96.4929,7373.0
2016-05-17 11:30:00,105.36,105.59,105.34,105.55,10981.0,96.5295,96.7403,96.5112,96.7036,10981.0
2016-05-17 12:00:00,105.52,105.61,105.25,105.27,7730.0,96.6761,96.7586,96.4288,96.4471,7730.0
2016-05-17 12:30:00,105.26,105.33,105.12,105.21,21158.0,96.4379,96.5021,96.3097,96.3921,21158.0
2016-05-17 13:00:00,105.21,105.3,105.15,105.27,12029.0,96.3921,96.4746,96.3371,96.4471,12029.0
2016-05-17 13:30:00,105.25,105.37,104.97,104.98,8997.0,96.4288,96.5387,96.1722,96.1814,8997.0
2016-05-17 14:00:00,104.91,104.96,104.4,104.57,20097.0,96.1173,96.1631,95.65,95.8057,20097.0
2016-05-17 14:30:00,104.49,104.64,104.44,104.64,36487.0,95.7325,95.8699,95.6866,95.8699,36487.0
2016-05-17 15:00:00,104.53,104.74,104.26,104.44,9706.0,95.7691,95.9615,95.5217,95.6866,9706.0
2016-05-17 15:30:00,104.4,104.62,104.4,104.55,23446.0,95.65,95.8516,95.65,95.7874,23446.0
2016-05-18 09:30:00,104.43,104.97,104.43,104.96,17063.0,95.6775,96.1722,95.6775,96.1631,17063.0
2016-05-18 10:00:00,104.96,105.57,104.93,105.52,16253.0,96.1631,96.7219,96.1356,96.6761,16253.0
2016-05-18 10:30:00,105.52,105.53,105.16,105.16,14188.0,96.6761,96.6853,96.3463,96.3463,14188.0
2016-05-18 11:00:00,105.16,105.42,105.16,105.42,255548.0,96.3463,96.5845,96.3463,96.5845,255548.0
2016-05-18 11:30:00,105.36,105.55,105.31,105.35,20608.0,96.5295,96.7036,96.4837,96.5204,20608.0
2016-05-18 12:00:00,105.34,105.37,105.19,105.19,21108.0,96.5112,96.5387,96.3738,96.3738,21108.0
2016-05-18 12:30:00,105.22,105.51,105.22,105.51,10244.0,96.4013,96.667,96.4013,96.667,10244.0
2016-05-18 13:00:00,105.58,105.79,105.56,105.72,8000.0,96.7311,96.9235,96.7128,96.8594,8000.0
2016-05-18 13:30:00,105.75,105.83,105.64,105.69,31651.0,96.8868,96.9601,96.7861,96.8319,31651.0
2016-05-18 14:00:00,105.55,105.55,104.6,104.6,111304.0,96.7036,96.7036,95.8332,95.8332,111304.0
2016-05-18 14:30:00,104.55,105.08,104.42,104.97,68230.0,95.7874,96.273,95.6683,96.1722,68230.0
2016-05-18 15:00:00,105.0,105.22,104.71,104.72,37721.0,96.1997,96.4013,95.934,95.9432,37721.0
2016-05-18 15:30:00,104.74,105.19,104.7,105.19,29407.0,95.9615,96.3738,95.9249,96.3738,29407.0
2016-05-19 09:30:00,104.77,105.11,104.39,104.41,27262.0,95.989,96.3005,95.6408,95.6592,27262.0
2016-05-19 10:00:00,104.38,104.5,104.21,104.4,16660.0,95.6317,95.7416,95.4759,95.65,16660.0
2016-05-19 10:30:00,104.39,104.44,104.1,104.1,29372.0,95.6408,95.6866,95.3751,95.3751,29372.0
2016-05-19 11:00:00,104.14,104.22,103.95,104.08,28010.0,95.4118,95.4851,95.2377,95.3568,28010.0
2016-05-19 11:30:00,104.04,104.09,103.85,104.04,9574.0,95.3202,95.366,95.1461,95.3202,9574.0
2016-05-19 12:00:00,104.07,104.31,104.06,104.07,10997.0,95.3477,95.5675,95.3385,95.3477,10997.0
2016-05-19 12:30:00,104.1,104.16,103.96,104.05,7184.0,95.3751,95.4301,95.2469,95.3293,7184.0
2016-05-19 13:00:00,104.06,104.32,104.02,104.32,22117.0,95.3385,95.5767,95.3018,95.5767,22117.0
2016-05-19 13:30:00,104.33,104.51,104.29,104.3,9653.0,95.5859,95.7508,95.5492,95.5584,9653.0
2016-05-19 14:00:00,104.29,104.55,104.29,104.52,37711.0,95.5492,95.7874,95.5492,95.7599,37711.0
2016-05-19 14:30:00,104.54,104.54,104.14,104.14,21699.0,95.7783,95.7783,95.4118,95.4118,21699.0
2016-05-19 15:00:00,104.18,104.69,104.18,104.56,22556.0,95.4484,95.9157,95.4484,95.7966,22556.0
2016-05-19 15:30:00,104.5,104.69,104.45,104.57,16209.0,95.7416,95.9157,95.6958,95.8057,16209.0
2016-05-20 09:30:00,105.0,105.84,104.98,105.84,32596.0,96.1997,96.9693,96.1814,96.9693,32596.0
2016-05-20 10:00:00,105.87,106.02,105.75,105.75,13400.0,96.9968,97.1342,96.8868,96.8868,13400.0
2016-05-20 10:30:00,105.78,106.03,105.77,105.88,9424.0,96.9143,97.1434,96.9052,97.006,9424.0
2016-05-20 11:00:00,105.93,106.05,105.91,106.04,16351.0,97.0518,97.1617,97.0334,97.1525,16351.0
2016-05-20 11:30:00,106.07,106.22,106.07,106.16,18628.0,97.18,97.3175,97.18,97.2625,18628.0
2016-05-20 12:00:00,106.12,106.13,106.0,106.09,13809.0,97.2258,97.235,97.1159,97.1984,13809.0
2016-05-20 12:30:00,106.09,106.2,106.05,106.13,5367.0,97.1984,97.2991,97.1617,97.235,5367.0
2016-05-20 13:00:00,106.13,106.13,105.97,105.98,30675.0,97.235,97.235,97.0884,97.0976,30675.0
2016-05-20 13:30:00,105.97,105.98,105.79,105.85,7565.0,97.0884,97.0976,96.9235,96.9785,7565.0
2016-05-20 14:00:00,105.87,106.02,105.85,106.02,19383.0,96.9968,97.1342,96.9785,97.1342,19383.0
2016-05-20 14:30:00,106.04,106.05,105.87,105.87,21016.0,97.1525,97.1617,96.9968,96.9968,21016.0
2016-05-20 15:00:00,105.91,105.91,105.67,105.76,20538.0,97.0334,97.0334,96.8136,96.896,20538.0
2016-05-20 15:30:00,105.8,105.94,105.79,105.93,39864.0,96.9327,97.0609,96.9235,97.0518,39864.0
2016-05-23 09:30:00,105.92,106.49,105.92,106.29,30881.0,97.0426,97.5648,97.0426,97.3816,30881.0
2016-05-23 10:00:00,106.3,106.43,106.23,106.33,8868.0,97.3908,97.5099,97.3266,97.4182,8868.0
2016-05-23 10:30:00,106.34,106.47,106.14,106.14,15385.0,97.4274,97.5465,97.2442,97.2442,15385.0
2016-05-23 11:00:00,106.24,106.31,106.19,106.27,8922.0,97.3358,97.3999,97.29,97.3633,8922.0
2016-05-23 11:30:00,106.29,106.29,106.01,106.05,24514.0,97.3816,97.3816,97.1251,97.1617,24514.0
2016-05-23 12:00:00,106.07,106.16,106.03,106.13,9447.0,97.18,97.2625,97.1434,97.235,9447.0
2016-05-23 12:30:00,106.12,106.22,106.08,106.19,3889.0,97.2258,97.3175,97.1892,97.29,3889.0
2016-05-23 13:00:00,106.24,106.27,106.18,106.25,26965.0,97.3358,97.3633,97.2808,97.3449,26965.0
2016-05-23 13:30:00,106.19,106.26,106.12,106.26,14001.0,97.29,97.3541,97.2258,97.3541,14001.0
2016-05-23 14:00:00,106.2,106.3,106.16,106.26,19037.0,97.2991,97.3908,97.2625,97.3541,19037.0
2016-05-23 14:30:00,106.26,106.27,106.15,106.17,30371.0,97.3541,97.3633,97.2533,97.2716,30371.0
2016-05-23 15:00:00,106.2,106.22,105.99,106.06,15068.0,97.2991,97.3175,97.1067,97.1709,15068.0
2016-05-23 15:30:00,106.05,106.09,105.85,105.88,6720.0,97.1617,97.1984,96.9785,97.006,6720.0
2016-05-24 09:30:00,106.52,107.12,106.52,107.07,32417.0,97.5923,98.142,97.5923,98.0962,32417.0
2016-05-24 10:00:00,107.08,107.5,107.08,107.5,15272.0,98.1054,98.4902,98.1054,98.4902,15272.0
2016-05-24 10:30:00,107.5,107.68,107.5,107.65,17278.0,98.4902,98.6551,98.4902,98.6276,17278.0
2016-05-24 11:00:00,107.67,107.83,107.63,107.83,27073.0,98.6459,98.7925,98.6093,98.7925,27073.0
2016-05-24 11:30:00,107.8,107.91,107.71,107.88,25711.0,98.765,98.8658,98.6826,98.8383,25711.0
2016-05-24 12:00:00,107.88,107.88,107.79,107.81,7039.0,98.8383,98.8383,98.7559,98.7742,7039.0
2016-05-24 12:30:00,107.84,107.98,107.81,107.97,26341.0,98.8017,98.9299,98.7742,98.9208,26341.0
2016-05-24 13:00:00,107.99,108.02,107.94,108.0,14963.0,98.9391,98.9666,98.8933,98.9483,14963.0
2016-05-24 13:30:00,107.99,108.04,107.88,107.99,18654.0,98.9391,98.9849,98.8383,98.9391,18654.0
2016-05-24 14:00:00,107.98,108.11,107.96,108.03,24750.0,98.9299,99.0491,98.9116,98.9758,24750.0
2016-05-24 14:30:00,108.04,108.16,108.01,108.07,9997.0,98.9849,99.0949,98.9574,99.0124,9997.0
2016-05-24 15:00:00,108.06,108.3,108.06,108.21,16632.0,99.0032,99.2231,99.0032,99.1407,16632.0
2016-05-24 15:30:00,108.22,108.24,108.12,108.13,73673.0,99.1498,99.1682,99.0582,99.0674,73673.0
2016-05-25 09:30:00,108.84,108.86,108.44,108.85,44565.0,99.7179,99.7362,99.3514,99.727,44565.0
2016-05-25 10:00:00,108.89,109.0,108.82,108.82,11933.0,99.7637,99.8645,99.6995,99.6995,11933.0
2016-05-25 10:30:00,108.79,109.0,108.79,108.85,16142.0,99.6721,99.8645,99.6721,99.727,16142.0
2016-05-25 11:00:00,108.85,108.96,108.72,108.72,19447.0,99.727,99.8278,99.6079,99.6079,19447.0
2016-05-25 11:30:00,108.7,108.86,108.7,108.86,15492.0,99.5896,99.7362,99.5896,99.7362,15492.0
2016-05-25 12:00:00,108.86,108.92,108.81,108.83,9358.0,99.7362,99.7912,99.6904,99.7087,9358.0
2016-05-25 12:30:00,108.82,108.92,108.81,108.89,4856.0,99.6995,99.7912,99.6904,99.7637,4856.0
2016-05-25 13:00:00,108.92,109.17,108.91,109.16,11518.0,99.7912,100.0202,99.782,100.011,11518.0
2016-05-25 13:30:00,109.16,109.21,109.03,109.09,12281.0,100.011,100.0569,99.8919,99.9469,12281.0
2016-05-25 14:00:00,109.11,109.11,108.98,109.01,42215.0,99.9652,99.9652,99.8461,99.8736,42215.0
2016-05-25 14:30:00,108.96,109.1,108.85,108.87,11726.0,99.8278,99.9561,99.727,99.7454,11726.0
2016-05-25 15:00:00,108.84,109.03,108.79,109.03,11479.0,99.7179,99.8919,99.6721,99.8919,11479.0
2016-05-25 15:30:00,109.04,109.1,108.87,108.91,23190.0,99.9011,99.9561,99.7454,99.782,23190.0
2016-05-26 09:30:00,108.96,109.07,108.62,108.62,16611.0,99.8278,99.9286,99.5163,99.5163,16611.0
2016-05-26 10:00:00,108.73,109.05,108.71,108.92,63060.0,99.6171,99.9103,99.5988,99.7912,63060.0
2016-05-26 10:30:00,109.01,109.13,108.85,108.88,13837.0,99.8736,99.9836,99.727,99.7545,13837.0
2016-05-26 11:00:00,108.77,108.97,108.75,108.97,14546.0,99.6537,99.837,99.6354,99.837,14546.0
2016-05-26 11:30:00,108.96,109.03,108.87,108.91,14329.0,99.8278,99.8919,99.7454,99.782,14329.0
2016-05-26 12:00:00,108.9,108.96,108.84,108.9,8835.0,99.7728,99.8278,99.7179,99.7728,8835.0
2016-05-26 12:30:00,108.88,108.96,108.86,108.87,8802.0,99.7545,99.8278,99.7362,99.7454,8802.0
2016-05-26 13:00:00,108.89,109.05,108.85,109.05,18888.0,99.7637,99.9103,99.727,99.9103,18888.0
2016-05-26 13:30:00,109.06,109.06,108.97,109.03,10365.0,99.9194,99.9194,99.837,99.8919,10365.0
2016-05-26 14:00:00,109.03,109.19,109.02,109.14,56764.0,99.8919,100.0385,99.8828,99.9927,56764.0
2016-05-26 14:30:00,109.13,109.2,109.1,109.16,55810.0,99.9836,100.0477,99.9561,100.011,55810.0
2016-05-26 15:00:00,109.17,109.35,109.16,109.28,12593.0,100.0202,100.1851,100.011,100.121,12593.0
2016-05-26 15:30:00,109.3,109.33,109.16,109.17,20674.0,100.1393,100.1668,100.011,100.0202,20674.0
2016-05-27 09:30:00,109.1,109.55,109.08,109.47,21574.0,99.9561,100.3684,99.9378,100.2951,21574.0
2016-05-27 10:00:00,109.46,109.59,109.36,109.42,6487.0,100.2859,100.405,100.1943,100.2493,6487.0
2016-05-27 10:30:00,109.46,109.56,109.44,109.45,21753.0,100.2859,100.3775,100.2676,100.2767,21753.0
2016-05-27 11:00:00,109.47,109.55,109.41,109.55,21023.0,100.2951,100.3684,100.2401,100.3684,21023.0
2016-05-27 11:30:00,109.62,109.68,109.59,109.64,29560.0,100.4325,100.4875,100.405,100.4508,29560.0
2016-05-27 12:00:00,109.64,109.68,109.62,109.65,7835.0,100.4508,100.4875,100.4325,100.46,7835.0
2016-05-27 12:30:00,109.65,109.73,109.63,109.68,37040.0,100.46,100.5333,100.4417,100.4875,37040.0
2016-05-27 13:00:00,109.67,109.7,109.61,109.66,11472.0,100.4783,100.5058,100.4233,100.4691,11472.0
2016-05-27 13:30:00,109.66,109.69,109.48,109.48,22781.0,100.4691,100.4966,100.3042,100.3042,22781.0
2016-05-27 14:00:00,109.47,109.67,109.36,109.61,9888.0,100.2951,100.4783,100.1943,100.4233,9888.0
2016-05-27 14:30:00,109.62,109.69,109.56,109.67,9116.0,100.4325,100.4966,100.3775,100.4783,9116.0
2016-05-27 15:00:00,109.67,109.7,109.6,109.66,36651.0,100.4783,100.5058,100.4142,100.4691,36651.0
2016-05-27 15:30:00,109.66,109.83,109.64,109.82,15608.0,100.4691,100.6249,100.4508,100.6157,15608.0
2016-05-31 09:30:00,109.89,109.98,109.79,109.94,19896.0,100.6799,100.7623,100.5882,100.7257,19896.0
2016-05-31 10:00:00,109.91,110.04,109.85,109.94,52363.0,100.6982,100.8173,100.6432,100.7257,52363.0
2016-05-31 10:30:00,109.94,110.04,109.71,109.83,11760.0,100.7257,100.8173,100.515,100.6249,11760.0
2016-05-31 11:00:00,109.76,109.81,109.68,109.76,19409.0,100.5608,100.6066,100.4875,100.5608,19409.0
2016-05-31 11:30:00,109.77,109.82,109.65,109.66,18919.0,100.5699,100.6157,100.46,100.4691,18919.0
2016-05-31 12:00:00,109.66,109.66,109.52,109.63,18462.0,100.4691,100.4691,100.3409,100.4417,18462.0
2016-05-31 12:30:00,109.64,109.67,109.58,109.59,8971.0,100.4508,100.4783,100.3958,100.405,8971.0
2016-05-31 13:00:00,109.64,109.86,109.61,109.86,42345.0,100.4508,100.6524,100.4233,100.6524,42345.0
2016-05-31 13:30:00,109.88,109.89,109.78,109.8,14947.0,100.6707,100.6799,100.5791,100.5974,14947.0
2016-05-31 14:00:00,109.74,109.74,109.45,109.54,41580.0,100.5424,100.5424,100.2767,100.3592,41580.0
2016-05-31 14:30:00,109.59,109.59,109.4,109.42,11120.0,100.405,100.405,100.2309,100.2493,11120.0
2016-05-31 15:00:00,109.43,109.6,109.34,109.6,8344.0,100.2584,100.4142,100.176,100.4142,8344.0
2016-05-31 15:30:00,109.6,110.08,109.6,109.99,28513.0,100.4142,100.8539,100.4142,100.7715,28513.0
2016-06-01 09:30:00,109.62,109.66,109.44,109.49,20051.0,100.4325,100.4691,100.2676,100.3134,20051.0
2016-06-01 10:00:00,109.63,109.91,109.49,109.77,27642.0,100.4417,100.6982,100.3134,100.5699,27642.0
2016-06-01 10:30:00,109.72,109.98,109.7,109.94,28519.0,100.5241,100.7623,100.5058,100.7257,28519.0
2016-06-01 11:00:00,109.95,110.11,109.91,109.91,21271.0,100.7348,100.8814,100.6982,100.6982,21271.0
2016-06-01 11:30:00,109.84,109.93,109.71,109.91,15876.0,100.6341,100.7165,100.515,100.6982,15876.0
2016-06-01 12:00:00,109.98,110.05,109.93,109.95,15593.0,100.7623,100.8265,100.7165,100.7348,15593.0
2016-06-01 12:30:00,109.95,110.08,109.9,110.08,10482.0,100.7348,100.8539,100.689,100.8539,10482.0
2016-06-01 13:00:00,110.1,110.11,109.96,110.01,19406.0,100.8723,100.8814,100.744,100.7898,19406.0
2016-06-01 13:30:00,109.99,110.0,109.82,109.91,22012.0,100.7715,100.7806,100.6157,100.6982,22012.0
2016-06-01 14:00:00,109.87,110.15,109.82,110.12,11032.0,100.6615,100.9181,100.6157,100.8906,11032.0
2016-06-01 14:30:00,110.13,110.13,109.95,110.1,30321.0,100.8998,100.8998,100.7348,100.8723,30321.0
2016-06-01 15:00:00,110.1,110.13,110.02,110.12,39897.0,100.8723,100.8998,100.799,100.8906,39897.0
2016-06-01 15:30:00,110.07,110.13,109.87,109.93,39743.0,100.8448,100.8998,100.6615,100.7165,39743.0
2016-06-02 09:30:00,109.69,109.69,108.97,109.16,58338.0,100.4966,100.4966,99.837,100.011,58338.0
2016-06-02 10:00:00,109.1,109.48,109.1,109.48,20989.0,99.9561,100.3042,99.9561,100.3042,20989.0
2016-06-02 10:30:00,109.51,109.61,109.38,109.44,13659.0,100.3317,100.4233,100.2126,100.2676,13659.0
2016-06-02 11:00:00,109.47,109.65,109.41,109.46,13444.0,100.2951,100.46,100.2401,100.2859,13444.0
2016-06-02 11:30:00,109.43,109.54,109.4,109.54,23518.0,100.2584,100.3592,100.2309,100.3592,23518.0
2016-06-02 12:00:00,109.45,109.45,109.32,109.34,3416.0,100.2767,100.2767,100.1576,100.176,3416.0
2016-06-02 12:30:00,109.34,109.55,109.32,109.55,5353.0,100.176,100.3684,100.1576,100.3684,5353.0
2016-06-02 13:00:00,109.56,109.62,109.48,109.51,7709.0,100.3775,100.4325,100.3042,100.3317,7709.0
2016-06-02 13:30:00,109.53,109.72,109.5,109.71,9307.0,100.35,100.5241,100.3226,100.515,9307.0
2016-06-02 14:00:00,109.7,109.85,109.69,109.78,16494.0,100.5058,100.6432,100.4966,100.5791,16494.0
2016-06-02 14:30:00,109.77,109.86,109.72,109.86,17493.0,100.5699,100.6524,100.5241,100.6524,17493.0
2016-06-02 15:00:00,109.87,109.91,109.8,109.89,53934.0,100.6615,100.6982,100.5974,100.6799,53934.0
2016-06-02 15:30:00,109.89,109.92,109.76,109.92,56274.0,100.6799,100.7074,100.5608,100.7074,56274.0
2016-06-03 09:30:00,109.66,109.85,109.33,109.38,23170.0,100.4691,100.6432,100.1668,100.2126,23170.0
2016-06-03 10:00:00,109.33,109.33,108.94,109.11,22622.0,100.1668,100.1668,99.8095,99.9652,22622.0
2016-06-03 10:30:00,109.01,109.45,109.01,109.39,11762.0,99.8736,100.2767,99.8736,100.2218,11762.0
2016-06-03 11:00:00,109.39,109.4,109.17,109.24,9404.0,100.2218,100.2309,100.0202,100.0843,9404.0
2016-06-03 11:30:00,109.29,109.58,109.24,109.53,14108.0,100.1302,100.3958,100.0843,100.35,14108.0
2016-06-03 12:00:00,109.58,109.62,109.4,109.45,9836.0,100.3958,100.4325,100.2309,100.2767,9836.0
2016-06-03 12:30:00,109.4,109.4,109.25,109.27,3920.0,100.2309,100.2309,100.0935,100.1118,3920.0
2016-06-03 13:00:00,109.28,109.42,109.24,109.25,18462.0,100.121,100.2493,100.0843,100.0935,18462.0
2016-06-03 13:30:00,109.28,109.46,109.26,109.44,34057.0,100.121,100.2859,100.1027,100.2676,34057.0
2016-06-03 14:00:00,109.44,109.49,109.31,109.48,32089.0,100.2676,100.3134,100.1485,100.3042,32089.0
2016-06-03 14:30:00,109.48,109.72,109.46,109.64,25994.0,100.3042,100.5241,100.2859,100.4508,25994.0
2016-06-03 15:00:00,109.6,109.68,109.58,109.68,9792.0,100.4142,100.4875,100.3958,100.4875,9792.0
2016-06-03 15:30:00,109.67,109.68,109.5,109.55,12847.0,100.4783,100.4875,100.3226,100.3684,12847.0
2016-06-06 09:30:00,109.75,110.18,109.63,110.04,30619.0,100.5516,100.9456,100.4417,100.8173,30619.0
2016-06-06 10:00:00,110.02,110.06,109.89,109.93,3381.0,100.799,100.8356,100.6799,100.7165,3381.0
2016-06-06 10:30:00,109.91,110.03,109.91,110.03,4182.0,100.6982,100.8081,100.6982,100.8081,4182.0
2016-06-06 11:00:00,110.01,110.08,109.96,110.02,5103.0,100.7898,100.8539,100.744,100.799,5103.0
2016-06-06 11:30:00,110.01,110.07,109.97,109.99,14936.0,100.7898,100.8448,100.7532,100.7715,14936.0
2016-06-06 12:00:00,109.95,109.98,109.9,109.95,13597.0,100.7348,100.7623,100.689,100.7348,13597.0
2016-06-06 12:30:00,109.9,110.04,109.74,109.87,37921.0,100.689,100.8173,100.5424,100.6615,37921.0
2016-06-06 13:00:00,109.89,110.04,109.86,110.02,7416.0,100.6799,100.8173,100.6524,100.799,7416.0
2016-06-06 13:30:00,110.02,110.15,109.97,110.15,10292.0,100.799,100.9181,100.7532,100.9181,10292.0
2016-06-06 14:00:00,110.13,110.28,110.09,110.26,26338.0,100.8998,101.0372,100.8631,101.0189,26338.0
2016-06-06 14:30:00,110.23,110.26,110.11,110.12,9957.0,100.9914,101.0189,100.8814,100.8906,9957.0
2016-06-06 15:00:00,110.1,110.17,110.09,110.11,15194.0,100.8723,100.9364,100.8631,100.8814,15194.0
2016-06-06 15:30:00,110.13,110.17,109.95,109.96,23973.0,100.8998,100.9364,100.7348,100.744,23973.0
2016-06-07 09:30:00,110.19,110.58,110.15,110.46,25036.0,100.9547,101.312,100.9181,101.2021,25036.0
2016-06-07 10:00:00,110.48,110.53,110.33,110.33,12385.0,101.2204,101.2662,101.083,101.083,12385.0
2016-06-07 10:30:00,110.37,110.45,110.17,110.2,10791.0,101.1196,101.1929,100.9364,100.9639,10791.0
2016-06-07 11:00:00,110.21,110.41,110.18,110.37,6951.0,100.973,101.1563,100.9456,101.1196,6951.0
2016-06-07 11:30:00,110.44,110.45,110.27,110.3,6460.0,101.1838,101.1929,101.028,101.0555,6460.0
2016-06-07 12:00:00,110.29,110.38,110.28,110.36,20795.0,101.0463,101.1288,101.0372,101.1105,20795.0
2016-06-07 12:30:00,110.42,110.46,110.4,110.45,8904.0,101.1654,101.2021,101.1471,101.1929,8904.0
2016-06-07 13:00:00,110.47,110.5,110.4,110.47,5409.0,101.2113,101.2387,101.1471,101.2113,5409.0
2016-06-07 13:30:00,110.51,110.51,110.39,110.4,12010.0,101.2479,101.2479,101.138,101.1471,12010.0
2016-06-07 14:00:00,110.4,110.47,110.35,110.45,7886.0,101.1471,101.2113,101.1013,101.1929,7886.0
2016-06-07 14:30:00,110.41,110.46,110.34,110.36,23766.0,101.1563,101.2021,101.0922,101.1105,23766.0
2016-06-07 15:00:00,110.32,110.36,110.21,110.31,11842.0,101.0738,101.1105,100.973,101.0647,11842.0
2016-06-07 15:30:00,110.3,110.34,110.12,110.2,17341.0,101.0555,101.0922,100.8906,100.9639,17341.0
2016-06-08 09:30:00,110.35,110.57,110.33,110.55,18577.0,101.1013,101.3029,101.083,101.2846,18577.0
2016-06-08 10:00:00,110.52,110.52,110.06,110.15,9725.0,101.2571,101.2571,100.8356,100.9181,9725.0
2016-06-08 10:30:00,110.16,110.29,110.15,110.2,8828.0,100.9272,101.0463,100.9181,100.9639,8828.0
2016-06-08 11:00:00,110.14,110.3,110.06,110.29,5349.0,100.9089,101.0555,100.8356,101.0463,5349.0
2016-06-08 11:30:00,110.33,110.5,110.33,110.42,19359.0,101.083,101.2387,101.083,101.1654,19359.0
2016-06-08 12:00:00,110.44,110.54,110.43,110.51,8614.0,101.1838,101.2754,101.1746,101.2479,8614.0
2016-06-08 12:30:00,110.55,110.55,110.41,110.5,16404.0,101.2846,101.2846,101.1563,101.2387,16404.0
2016-06-08 13:00:00,110.52,110.58,110.45,110.46,17972.0,101.2571,101.312,101.1929,101.2021,17972.0
2016-06-08 13:30:00,110.4,110.46,110.4,110.44,4504.0,101.1471,101.2021,101.1471,101.1838,4504.0
2016-06-08 14:00:00,110.42,110.58,110.36,110.57,13648.0,101.1654,101.312,101.1105,101.3029,13648.0
2016-06-08 14:30:00,110.57,110.64,110.54,110.58,8992.0,101.3029,101.367,101.2754,101.312,8992.0
2016-06-08 15:00:00,110.6,110.65,110.51,110.53,12288.0,101.3304,101.3762,101.2479,101.2662,12288.0
2016-06-08 15:30:00,110.52,110.58,110.48,110.51,21207.0,101.2571,101.312,101.2204,101.2479,21207.0
2016-06-09 09:30:00,110.03,110.37,109.97,110.32,14361.0,100.8081,101.1196,100.7532,101.0738,14361.0
2016-06-09 10:00:00,110.25,110.37,110.14,110.25,32648.0,101.0097,101.1196,100.9089,101.0097,32648.0
2016-06-09 10:30:00,110.24,110.39,110.09,110.35,9768.0,101.0005,101.138,100.8631,101.1013,9768.0
2016-06-09 11:00:00,110.29,110.35,110.24,110.28,10795.0,101.0463,101.1013,101.0005,101.0372,10795.0
2016-06-09 11:30:00,110.28,110.35,110.19,110.24,21406.0,101.0372,101.1013,100.9547,101.0005,21406.0
2016-06-09 12:00:00,110.23,110.24,110.04,110.1,14720.0,100.9914,101.0005,100.8173,100.8723,14720.0
2016-06-09 12:30:00,110.14,110.36,110.14,110.31,11779.0,100.9089,101.1105,100.9089,101.0647,11779.0
2016-06-09 13:00:00,110.33,110.53,110.29,110.48,15599.0,101.083,101.2662,101.0463,101.2204,15599.0
2016-06-09 13:30:00,110.47,110.5,110.21,110.3,27493.0,101.2113,101.2387,100.973,101.0555,27493.0
2016-06-09 14:00:00,110.31,110.37,110.22,110.32,17672.0,101.0647,101.1196,100.9822,101.0738,17672.0
2016-06-09 14:30:00,110.29,110.51,110.27,110.43,15076.0,101.0463,101.2479,101.028,101.1746,15076.0
2016-06-09 15:00:00,110.45,110.49,110.37,110.46,7575.0,101.1929,101.2296,101.1196,101.2021,7575.0
2016-06-09 15:30:00,110.47,110.53,110.42,110.44,27904.0,101.2113,101.2662,101.1654,101.1838,27904.0
2016-06-10 09:30:00,109.43,109.62,109.27,109.3,19847.0,100.2584,100.4325,100.1118,100.1393,19847.0
2016-06-10 10:00:00,109.3,109.52,109.21,109.48,4693.0,100.1393,100.3409,100.0569,100.3042,4693.0
2016-06-10 10:30:00,109.5,109.62,109.36,109.39,14432.0,100.3226,100.4325,100.1943,100.2218,14432.0
2016-06-10 11:00:00,109.39,109.57,109.38,109.51,4356.0,100.2218,100.3867,100.2126,100.3317,4356.0
2016-06-10 11:30:00,109.52,109.52,109.4,109.46,5319.0,100.3409,100.3409,100.2309,100.2859,5319.0
2016-06-10 12:00:00,109.45,109.48,109.24,109.33,9331.0,100.2767,100.3042,100.0843,100.1668,9331.0
2016-06-10 12:30:00,109.27,109.48,109.26,109.48,5400.0,100.1118,100.3042,100.1027,100.3042,5400.0
2016-06-10 13:00:00,109.45,109.54,109.36,109.47,7635.0,100.2767,100.3592,100.1943,100.2951,7635.0
2016-06-10 13:30:00,109.42,109.42,109.05,109.05,15240.0,100.2493,100.2493,99.9103,99.9103,15240.0
2016-06-10 14:00:00,109.1,109.1,108.93,108.98,22434.0,99.9561,99.9561,99.8003,99.8461,22434.0
2016-06-10 14:30:00,108.95,109.07,108.88,109.01,25825.0,99.8187,99.9286,99.7545,99.8736,25825.0
2016-06-10 15:00:00,108.96,109.01,108.81,108.97,14762.0,99.8278,99.8736,99.6904,99.837,14762.0
2016-06-10 15:30:00,109.0,109.18,108.95,109.1,24808.0,99.8645,100.0294,99.8187,99.9561,24808.0
2016-06-13 09:30:00,108.53,109.04,108.42,108.86,13988.0,99.4339,99.9011,99.3331,99.7362,13988.0
2016-06-13 10:00:00,108.9,109.03,108.71,108.94,14045.0,99.7728,99.8919,99.5988,99.8095,14045.0
2016-06-13 10:30:00,109.0,109.1,108.79,108.87,41625.0,99.8645,99.9561,99.6721,99.7454,41625.0
2016-06-13 11:00:00,108.83,108.95,108.77,108.92,13042.0,99.7087,99.8187,99.6537,99.7912,13042.0
2016-06-13 11:30:00,108.86,108.86,108.4,108.4,7330.0,99.7362,99.7362,99.3147,99.3147,7330.0
2016-06-13 12:00:00,108.33,108.64,108.32,108.57,8005.0,99.2506,99.5346,99.2415,99.4705,8005.0
2016-06-13 12:30:00,108.54,108.79,108.54,108.71,9795.0,99.443,99.6721,99.443,99.5988,9795.0
2016-06-13 13:00:00,108.71,108.71,108.54,108.64,3799.0,99.5988,99.5988,99.443,99.5346,3799.0
2016-06-13 13:30:00,108.66,108.69,108.38,108.39,11733.0,99.553,99.5804,99.2964,99.3056,11733.0
2016-06-13 14:00:00,108.44,108.56,108.37,108.48,7243.0,99.3514,99.4613,99.2873,99.388,7243.0
2016-06-13 14:30:00,108.48,108.71,108.45,108.45,35639.0,99.388,99.5988,99.3606,99.3606,35639.0
2016-06-13 15:00:00,108.5,108.53,108.24,108.32,11415.0,99.4064,99.4339,99.1682,99.2415,11415.0
2016-06-13 15:30:00,108.33,108.4,108.07,108.17,19027.0,99.2506,99.3147,99.0124,99.104,19027.0
2016-06-14 09:30:00,107.81,108.54,107.8,108.43,11161.0,98.7742,99.443,98.765,99.3422,11161.0
2016-06-14 10:00:00,108.48,108.55,107.94,108.01,18373.0,99.388,99.4522,98.8933,98.9574,18373.0
2016-06-14 10:30:00,108.04,108.11,107.61,107.66,32281.0,98.9849,99.0491,98.591,98.6368,32281.0
2016-06-14 11:00:00,107.63,107.77,107.53,107.55,12323.0,98.6093,98.7375,98.5177,98.536,12323.0
2016-06-14 11:30:00,107.52,107.82,107.52,107.64,11028.0,98.5085,98.7834,98.5085,98.6184,11028.0
2016-06-14 12:00:00,107.68,108.08,107.62,108.08,4470.0,98.6551,99.0216,98.6001,99.0216,4470.0
2016-06-14 12:30:00,108.03,108.07,107.93,107.97,19733.0,98.9758,99.0124,98.8841,98.9208,19733.0
2016-06-14 13:00:00,107.96,108.02,107.86,107.94,18999.0,98.9116,98.9666,98.82,98.8933,18999.0
2016-06-14 13:30:00,107.92,108.04,107.8,107.81,19274.0,98.875,98.9849,98.765,98.7742,19274.0
2016-06-14 14:00:00,107.8,108.1,107.79,108.1,29415.0,98.765,99.0399,98.7559,99.0399,29415.0
2016-06-14 14:30:00,108.16,108.18,107.85,107.87,27346.0,99.0949,99.1132,98.8108,98.8292,27346.0
2016-06-14 15:00:00,107.86,108.29,107.82,108.29,19294.0,98.82,99.214,98.7834,99.214,19294.0
2016-06-14 15:30:00,108.28,108.37,108.13,108.27,26844.0,99.2048,99.2873,99.0674,99.1956,26844.0
2016-06-15 09:30:00,108.55,108.62,108.42,108.43,5577.0,99.4522,99.5163,99.3331,99.3422,5577.0
2016-06-15 10:00:00,108.5,108.58,108.36,108.39,10383.0,99.4064,99.4797,99.2781,99.3056,10383.0
2016-06-15 10:30:00,108.43,108.66,108.43,108.59,14454.0,99.3422,99.553,99.3422,99.4888,14454.0
2016-06-15 11:00:00,108.58,108.64,108.34,108.34,9660.0,99.4797,99.5346,99.2598,99.2598,9660.0
2016-06-15 11:30:00,108.33,108.58,108.31,108.54,10943.0,99.2506,99.4797,99.2323,99.443,10943.0
2016-06-15 12:00:00,108.56,108.57,108.47,108.5,3380.0,99.4613,99.4705,99.3789,99.4064,3380.0
2016-06-15 12:30:00,108.49,108.54,108.36,108.36,13781.0,99.3972,99.443,99.2781,99.2781,13781.0
2016-06-15 13:00:00,108.39,108.44,108.35,108.43,47869.0,99.3056,99.3514,99.2689,99.3422,47869.0
2016-06-15 13:30:00,108.48,108.6,108.46,108.58,7865.0,99.388,99.498,99.3697,99.4797,7865.0
2016-06-15 14:00:00,108.61,108.75,108.46,108.5,13498.0,99.5071,99.6354,99.3697,99.4064,13498.0
2016-06-15 14:30:00,108.38,108.7,108.32,108.63,47769.0,99.2964,99.5896,99.2415,99.5255,47769.0
2016-06-15 15:00:00,108.63,108.67,108.51,108.65,13537.0,99.5255,99.5621,99.4155,99.5438,13537.0
2016-06-15 15:30:00,108.6,108.61,107.98,108.1,22629.0,99.498,99.5071,98.9299,99.0399,22629.0
2016-06-16 09:30:00,107.54,107.54,107.11,107.11,23980.0,98.5268,98.5268,98.1329,98.1329,23980.0
2016-06-16 10:00:00,107.09,107.2,106.96,107.03,17326.0,98.1145,98.2153,97.9954,98.0596,17326.0
2016-06-16 10:30:00,107.02,107.02,106.79,106.94,31105.0,98.0504,98.0504,97.8397,97.9771,31105.0
2016-06-16 11:00:00,106.95,107.29,106.95,107.29,9709.0,97.9863,98.2978,97.9863,98.2978,9709.0
2016-06-16 11:30:00,107.28,107.32,106.99,106.99,12332.0,98.2886,98.3253,98.0229,98.0229,12332.0
2016-06-16 12:00:00,106.95,107.57,106.95,107.51,25466.0,97.9863,98.5543,97.9863,98.4993,25466.0
2016-06-16 12:30:00,107.49,107.78,107.43,107.66,12248.0,98.481,98.7467,98.426,98.6368,12248.0
2016-06-16 13:00:00,107.72,107.88,107.7,107.73,26015.0,98.6917,98.8383,98.6734,98.7009,26015.0
2016-06-16 13:30:00,107.8,107.81,107.54,107.58,9419.0,98.765,98.7742,98.5268,98.5635,9419.0
2016-06-16 14:00:00,107.56,107.96,107.56,107.72,14961.0,98.5451,98.9116,98.5451,98.6917,14961.0
2016-06-16 14:30:00,107.76,108.04,107.71,107.96,18372.0,98.7284,98.9849,98.6826,98.9116,18372.0
2016-06-16 15:00:00,107.95,108.28,107.93,108.26,18688.0,98.9025,99.2048,98.8841,99.1865,18688.0
2016-06-16 15:30:00,108.26,108.36,108.2,108.26,23831.0,99.1865,99.2781,99.1315,99.1865,23831.0
2016-06-17 09:30:00,108.25,108.25,107.37,107.41,18763.0,99.1773,99.1773,98.3711,98.4077,18763.0
2016-06-17 10:00:00,107.43,107.59,107.3,107.3,18520.0,98.426,98.5726,98.3069,98.3069,18520.0
2016-06-17 10:30:00,107.27,107.32,107.04,107.23,17359.0,98.2795,98.3253,98.0687,98.2428,17359.0
2016-06-17 11:00:00,107.18,107.18,106.99,107.08,4883.0,98.197,98.197,98.0229,98.1054,4883.0
2016-06-17 11:30:00,106.95,107.22,106.95,107.08,9159.0,97.9863,98.2336,97.9863,98.1054,9159.0
2016-06-17 12:00:00,107.16,107.34,107.16,107.29,5023.0,98.1787,98.3436,98.1787,98.2978,5023.0
2016-06-17 12:30:00,107.31,107.36,107.19,107.22,8410.0,98.3161,98.3619,98.2062,98.2336,8410.0
2016-06-17 13:00:00,107.15,107.5,107.14,107.5,10740.0,98.1695,98.4902,98.1604,98.4902,10740.0
2016-06-17 13:30:00,107.41,107.54,107.4,107.53,8251.0,98.4077,98.5268,98.3986,98.5177,8251.0
2016-06-17 14:00:00,107.5,107.53,107.34,107.48,48497.0,98.4902,98.5177,98.3436,98.4719,48497.0
2016-06-17 14:30:00,107.5,107.6,107.46,107.48,5278.0,98.4902,98.5818,98.4535,98.4719,5278.0
2016-06-17 15:00:00,107.51,107.51,107.28,107.4,13685.0,98.4993,98.4993,98.2886,98.3986,13685.0
2016-06-17 15:30:00,107.34,107.38,107.25,107.3,16758.0,98.3436,98.3802,98.2611,98.3069,16758.0
2016-06-20 09:30:00,108.31,108.7,108.31,108.64,16108.0,99.2323,99.5896,99.2323,99.5346,16108.0
2016-06-20 10:00:00,108.74,108.98,108.73,108.83,9202.0,99.6263,99.8461,99.6171,99.7087,9202.0
2016-06-20 10:30:00,108.88,108.95,108.84,108.89,7651.0,99.7545,99.8187,99.7179,99.7637,7651.0
2016-06-20 11:00:00,108.86,108.97,108.84,108.97,5677.0,99.7362,99.837,99.7179,99.837,5677.0
2016-06-20 11:30:00,108.91,108.94,108.6,108.71,14239.0,99.782,99.8095,99.498,99.5988,14239.0
2016-06-20 12:00:00,108.66,108.69,108.63,108.66,7998.0,99.553,99.5804,99.5255,99.553,7998.0
2016-06-20 12:30:00,108.69,108.79,108.68,108.75,7986.0,99.5804,99.6721,99.5713,99.6354,7986.0
2016-06-20 13:00:00,108.74,108.77,108.55,108.57,24707.0,99.6263,99.6537,99.4522,99.4705,24707.0
2016-06-20 13:30:00,108.54,108.72,108.54,108.68,6142.0,99.443,99.6079,99.443,99.5713,6142.0
2016-06-20 14:00:00,108.67,108.68,108.46,108.5,17004.0,99.5621,99.5713,99.3697,99.4064,17004.0
2016-06-20 14:30:00,108.49,108.64,108.46,108.63,27696.0,99.3972,99.5346,99.3697,99.5255,27696.0
2016-06-20 15:00:00,108.62,108.63,108.22,108.23,14844.0,99.5163,99.5255,99.1498,99.159,14844.0
2016-06-20 15:30:00,108.25,108.34,107.95,108.06,16733.0,99.1773,99.2598,98.9025,99.0032,16733.0
2016-06-21 09:30:00,107.93,108.34,107.86,108.33,29227.0,99.2039,99.5807,99.1395,99.5715,29227.0
2016-06-21 10:00:00,108.35,108.36,108.08,108.2,24532.0,99.5899,99.5991,99.3417,99.452,24532.0
2016-06-21 10:30:00,108.25,108.25,107.95,107.99,21313.0,99.498,99.498,99.2222,99.259,21313.0
2016-06-21 11:00:00,107.98,108.29,107.96,108.07,18959.0,99.2498,99.5348,99.2314,99.3325,18959.0
2016-06-21 11:30:00,108.05,108.14,107.95,108.14,10155.0,99.3142,99.3969,99.2222,99.3969,10155.0
2016-06-21 12:00:00,108.19,108.3,108.09,108.3,9561.0,99.4428,99.5439,99.3509,99.5439,9561.0
2016-06-21 12:30:00,108.33,108.34,108.06,108.06,3570.0,99.5715,99.5807,99.3233,99.3233,3570.0
2016-06-21 13:00:00,108.07,108.18,108.05,108.09,17769.0,99.3325,99.4336,99.3142,99.3509,17769.0
2016-06-21 13:30:00,108.04,108.09,107.9,108.07,18784.0,99.305,99.3509,99.1763,99.3325,18784.0
2016-06-21 14:00:00,108.05,108.22,108.03,108.21,9787.0,99.3142,99.4704,99.2958,99.4612,9787.0
2016-06-21 14:30:00,108.22,108.41,108.18,108.32,10242.0,99.4704,99.645,99.4336,99.5623,10242.0
2016-06-21 15:00:00,108.28,108.46,108.14,108.42,24425.0,99.5256,99.691,99.3969,99.6542,24425.0
2016-06-21 15:30:00,108.42,108.46,108.23,108.25,16197.0,99.6542,99.691,99.4796,99.498,16197.0
2016-06-22 09:30:00,108.3,108.55,108.3,108.36,18560.0,99.5439,99.7737,99.5439,99.5991,18560.0
2016-06-22 10:00:00,108.35,108.43,108.27,108.39,16617.0,99.5899,99.6634,99.5164,99.6267,16617.0
2016-06-22 10:30:00,108.35,108.58,108.28,108.5,25427.0,99.5899,99.8013,99.5256,99.7278,25427.0
2016-06-22 11:00:00,108.52,108.66,108.46,108.6,17727.0,99.7462,99.8748,99.691,99.8197,17727.0
2016-06-22 11:30:00,108.58,108.58,108.37,108.41,749735.0,99.8013,99.8013,99.6083,99.645,749735.0
2016-06-22 12:00:00,108.45,108.45,107.96,108.04,121564.0,99.6818,99.6818,99.2314,99.305,121564.0
2016-06-22 12:30:00,108.02,108.12,107.96,108.12,9751.0,99.2866,99.3785,99.2314,99.3785,9751.0
2016-06-22 13:00:00,108.11,108.11,107.75,107.86,14520.0,99.3693,99.3693,99.0384,99.1395,14520.0
2016-06-22 13:30:00,107.87,108.16,107.86,108.08,11680.0,99.1487,99.4153,99.1395,99.3417,11680.0
2016-06-22 14:00:00,108.03,108.15,107.95,108.04,15189.0,99.2958,99.4061,99.2222,99.305,15189.0
2016-06-22 14:30:00,108.06,108.06,107.85,107.98,26620.0,99.3233,99.3233,99.1303,99.2498,26620.0
2016-06-22 15:00:00,107.97,108.1,107.78,107.8,66470.0,99.2406,99.3601,99.066,99.0844,66470.0
2016-06-22 15:30:00,107.78,107.98,107.65,107.73,26243.0,99.066,99.2498,98.9465,99.02,26243.0
2016-06-23 09:30:00,108.51,108.51,108.13,108.36,17993.0,99.737,99.737,99.3877,99.5991,17993.0
2016-06-23 10:00:00,108.37,108.56,108.35,108.48,16477.0,99.6083,99.7829,99.5899,99.7094,16477.0
2016-06-23 10:30:00,108.44,108.72,108.34,108.72,15641.0,99.6726,99.93,99.5807,99.93,15641.0
2016-06-23 11:00:00,108.73,108.95,108.73,108.82,8211.0,99.9392,100.1414,99.9392,100.0219,8211.0
2016-06-23 11:30:00,108.87,109.0,108.85,108.98,12743.0,100.0679,100.1873,100.0495,100.169,12743.0
2016-06-23 12:00:00,109.0,109.0,108.89,108.95,12541.0,100.1873,100.1873,100.0862,100.1414,12541.0
2016-06-23 12:30:00,108.93,108.95,108.83,108.87,21790.0,100.123,100.1414,100.0311,100.0679,21790.0
2016-06-23 13:00:00,108.91,109.0,108.84,108.93,8480.0,100.1046,100.1873,100.0403,100.123,8480.0
2016-06-23 13:30:00,108.96,108.96,108.81,108.88,10200.0,100.1506,100.1506,100.0127,100.077,10200.0
2016-06-23 14:00:00,108.89,108.97,108.83,108.93,46951.0,100.0862,100.1598,100.0311,100.123,46951.0
2016-06-23 14:30:00,108.94,109.08,108.89,109.01,26671.0,100.1322,100.2609,100.0862,100.1965,26671.0
2016-06-23 15:00:00,109.0,109.02,108.89,108.95,16940.0,100.1873,100.2057,100.0862,100.1414,16940.0
2016-06-23 15:30:00,108.91,109.41,108.9,109.41,21425.0,100.1046,100.5642,100.0954,100.5642,21425.0
2016-06-24 09:30:00,105.31,106.58,105.1,106.41,123729.0,96.7957,97.963,96.6027,97.8067,123729.0
2016-06-24 10:00:00,106.48,106.83,106.21,106.41,57012.0,97.8711,98.1928,97.6229,97.8067,57012.0
2016-06-24 10:30:00,106.36,106.48,106.05,106.05,75679.0,97.7608,97.8711,97.4759,97.4759,75679.0
2016-06-24 11:00:00,106.12,106.12,105.73,105.91,33758.0,97.5402,97.5402,97.1817,97.3472,33758.0
2016-06-24 11:30:00,105.91,106.13,105.82,105.9,47129.0,97.3472,97.5494,97.2645,97.338,47129.0
2016-06-24 12:00:00,105.97,106.03,105.54,105.62,39859.0,97.4023,97.4575,97.0071,97.0806,39859.0
2016-06-24 12:30:00,105.62,105.65,105.18,105.22,38471.0,97.0806,97.1082,96.6762,96.713,38471.0
2016-06-24 13:00:00,105.21,105.46,105.19,105.33,17686.0,96.7038,96.9336,96.6854,96.8141,17686.0
2016-06-24 13:30:00,105.36,105.56,105.25,105.29,18360.0,96.8416,97.0255,96.7405,96.7773,18360.0
2016-06-24 14:00:00,105.35,105.4,105.0,105.04,47446.0,96.8324,96.8784,96.5107,96.5475,47446.0
2016-06-24 14:30:00,105.03,105.2,104.75,104.98,43696.0,96.5383,96.6946,96.281,96.4924,43696.0
2016-06-24 15:00:00,104.99,105.09,104.48,104.59,45625.0,96.5016,96.5935,96.0328,96.1339,45625.0
2016-06-24 15:30:00,104.57,105.27,104.55,104.68,73136.0,96.1155,96.7589,96.0971,96.2166,73136.0
2016-06-27 09:30:00,103.83,103.83,102.9,103.0,61819.0,95.4353,95.4353,94.5805,94.6724,61819.0
2016-06-27 10:00:00,103.02,103.13,102.32,102.33,30811.0,94.6908,94.7919,94.0474,94.0566,30811.0
2016-06-27 10:30:00,102.32,102.56,101.92,101.92,31862.0,94.0474,94.268,93.6798,93.6798,31862.0
2016-06-27 11:00:00,101.86,102.17,101.72,101.95,30978.0,93.6246,93.9096,93.4959,93.7073,30978.0
2016-06-27 11:30:00,102.1,102.34,102.09,102.19,41440.0,93.8452,94.0658,93.836,93.9279,41440.0
2016-06-27 12:00:00,102.11,102.35,101.94,102.32,27055.0,93.8544,94.075,93.6981,94.0474,27055.0
2016-06-27 12:30:00,102.35,102.36,102.02,102.25,20589.0,94.075,94.0842,93.7717,93.9831,20589.0
2016-06-27 13:00:00,102.15,102.4,102.12,102.35,78136.0,93.8912,94.121,93.8636,94.075,78136.0
2016-06-27 13:30:00,102.32,102.36,101.81,101.91,59654.0,94.0474,94.0842,93.5787,93.6706,59654.0
2016-06-27 14:00:00,101.91,102.01,101.69,101.96,33853.0,93.6706,93.7625,93.4684,93.7165,33853.0
2016-06-27 14:30:00,101.98,102.04,101.53,101.57,55827.0,93.7349,93.7901,93.3213,93.3581,55827.0
2016-06-27 15:00:00,101.65,101.84,101.46,101.66,44274.0,93.4316,93.6062,93.257,93.4408,44274.0
2016-06-27 15:30:00,101.64,102.11,101.58,101.97,57239.0,93.4224,93.8544,93.3673,93.7257,57239.0
2016-06-28 09:30:00,103.07,103.76,103.0,103.7,35306.0,94.7368,95.371,94.6724,95.3159,35306.0
2016-06-28 10:00:00,103.72,103.75,103.5,103.52,15735.0,95.3342,95.3618,95.132,95.1504,15735.0
2016-06-28 10:30:00,103.57,103.64,103.3,103.35,10995.0,95.1964,95.2607,94.9482,94.9941,10995.0
2016-06-28 11:00:00,103.37,103.38,102.91,102.91,15371.0,95.0125,95.0217,94.5897,94.5897,15371.0
2016-06-28 11:30:00,103.0,103.39,102.99,103.36,11162.0,94.6724,95.0309,94.6633,95.0033,11162.0
2016-06-28 12:00:00,103.36,103.38,103.2,103.21,15321.0,95.0033,95.0217,94.8563,94.8655,15321.0
2016-06-28 12:30:00,103.21,103.48,103.21,103.4,30046.0,94.8655,95.1136,94.8655,95.0401,30046.0
2016-06-28 13:00:00,103.4,103.45,103.16,103.23,10378.0,95.0401,95.0861,94.8195,94.8839,10378.0
2016-06-28 13:30:00,103.15,103.34,103.15,103.3,11231.0,94.8103,94.985,94.8103,94.9482,11231.0
2016-06-28 14:00:00,103.27,103.32,103.11,103.23,27591.0,94.9206,94.9666,94.7736,94.8839,27591.0
2016-06-28 14:30:00,103.24,103.92,103.24,103.86,64416.0,94.893,95.5181,94.893,95.4629,64416.0
2016-06-28 15:00:00,103.85,104.02,103.64,103.75,89220.0,95.4537,95.61,95.2607,95.3618,89220.0
2016-06-28 15:30:00,103.81,104.03,103.74,104.02,71154.0,95.417,95.6192,95.3526,95.61,71154.0
2016-06-29 09:30:00,104.85,105.13,104.74,105.11,21927.0,96.3729,96.6302,96.2718,96.6119,21927.0
2016-06-29 10:00:00,105.08,105.21,104.96,105.1,23901.0,96.5843,96.7038,96.474,96.6027,23901.0
2016-06-29 10:30:00,105.1,105.13,104.87,104.95,14595.0,96.6027,96.6302,96.3913,96.4648,14595.0
2016-06-29 11:00:00,104.99,105.34,104.99,105.34,12588.0,96.5016,96.8233,96.5016,96.8233,12588.0
2016-06-29 11:30:00,105.33,105.48,105.26,105.45,18874.0,96.8141,96.9519,96.7497,96.9244,18874.0
2016-06-29 12:00:00,105.43,105.61,105.43,105.6,13940.0,96.906,97.0714,96.906,97.0622,13940.0
2016-06-29 12:30:00,105.55,105.57,105.42,105.46,6892.0,97.0163,97.0347,96.8968,96.9336,6892.0
2016-06-29 13:00:00,105.48,105.56,105.36,105.51,7017.0,96.9519,97.0255,96.8416,96.9795,7017.0
2016-06-29 13:30:00,105.56,105.67,105.54,105.67,13908.0,97.0255,97.1266,97.0071,97.1266,13908.0
2016-06-29 14:00:00,105.67,105.83,105.67,105.77,31447.0,97.1266,97.2736,97.1266,97.2185,31447.0
2016-06-29 14:30:00,105.8,105.86,105.69,105.8,17924.0,97.2461,97.3012,97.145,97.2461,17924.0
2016-06-29 15:00:00,105.8,105.98,105.8,105.9,26628.0,97.2461,97.4115,97.2461,97.338,26628.0
2016-06-29 15:30:00,105.93,105.93,105.71,105.78,18390.0,97.3656,97.3656,97.1633,97.2277,18390.0
2016-06-30 09:30:00,105.98,106.24,105.89,105.92,76141.0,97.4115,97.6505,97.3288,97.3564,76141.0
2016-06-30 10:00:00,105.91,106.1,105.75,105.81,14366.0,97.3472,97.5218,97.2001,97.2553,14366.0
2016-06-30 10:30:00,105.81,106.28,105.81,106.25,75042.0,97.2553,97.6873,97.2553,97.6597,75042.0
2016-06-30 11:00:00,106.25,106.5,106.24,106.35,4738.0,97.6597,97.8895,97.6505,97.7516,4738.0
2016-06-30 11:30:00,106.53,106.6,106.39,106.49,15982.0,97.917,97.9814,97.7884,97.8803,15982.0
2016-06-30 12:00:00,106.51,106.77,106.46,106.76,16982.0,97.8987,98.1376,97.8527,98.1285,16982.0
2016-06-30 12:30:00,106.81,106.84,106.66,106.73,17077.0,98.1744,98.202,98.0365,98.1009,17077.0
2016-06-30 13:00:00,106.76,106.78,106.53,106.53,18075.0,98.1285,98.1468,97.917,97.917,18075.0
2016-06-30 13:30:00,106.61,106.65,106.55,106.57,16586.0,97.9906,98.0273,97.9354,97.9538,16586.0
2016-06-30 14:00:00,106.57,106.86,106.57,106.71,17663.0,97.9538,98.2204,97.9538,98.0825,17663.0
2016-06-30 14:30:00,106.73,106.92,106.65,106.87,24235.0,98.1009,98.2755,98.0273,98.2296,24235.0
2016-06-30 15:00:00,106.9,106.96,106.71,106.94,21136.0,98.2571,98.3123,98.0825,98.2939,21136.0
2016-06-30 15:30:00,106.94,107.05,106.67,107.05,39372.0,98.2939,98.395,98.0457,98.395,39372.0
2016-07-01 09:30:00,106.97,107.5,106.85,107.35,25853.0,98.3215,98.8086,98.2112,98.6707,25853.0
2016-07-01 10:00:00,107.36,107.66,107.36,107.55,27633.0,98.6799,98.9557,98.6799,98.8546,27633.0
2016-07-01 10:30:00,107.57,107.66,107.48,107.63,26099.0,98.873,98.9557,98.7902,98.9281,26099.0
2016-07-01 11:00:00,107.6,107.66,107.39,107.4,18468.0,98.9005,98.9557,98.7075,98.7167,18468.0
2016-07-01 11:30:00,107.41,107.49,107.33,107.49,30032.0,98.7259,98.7994,98.6524,98.7994,30032.0
2016-07-01 12:00:00,107.48,107.51,107.27,107.31,39475.0,98.7902,98.8178,98.5972,98.634,39475.0
2016-07-01 12:30:00,107.3,107.42,107.3,107.38,14118.0,98.6248,98.7351,98.6248,98.6983,14118.0
2016-07-01 13:00:00,107.36,107.44,107.15,107.15,28626.0,98.6799,98.7535,98.4869,98.4869,28626.0
2016-07-01 13:30:00,107.12,107.26,107.1,107.17,23799.0,98.4593,98.588,98.441,98.5053,23799.0
2016-07-01 14:00:00,107.18,107.25,107.1,107.14,33850.0,98.5145,98.5788,98.441,98.4777,33850.0
2016-07-01 14:30:00,107.15,107.19,107.0,107.14,30260.0,98.4869,98.5237,98.349,98.4777,30260.0
2016-07-01 15:00:00,107.16,107.37,107.16,107.29,25665.0,98.4961,98.6891,98.4961,98.6156,25665.0
2016-07-01 15:30:00,107.28,107.33,107.13,107.17,45088.0,98.6064,98.6524,98.4685,98.5053,45088.0
2016-07-05 09:30:00,106.57,106.67,106.01,106.26,14935.0,97.9538,98.0457,97.4391,97.6689,14935.0
2016-07-05 10:00:00,106.29,106.32,106.04,106.31,12833.0,97.6965,97.724,97.4667,97.7148,12833.0
2016-07-05 10:30:00,106.38,106.51,106.18,106.18,4796.0,97.7792,97.8987,97.5953,97.5953,4796.0
2016-07-05 11:00:00,106.11,106.36,105.97,106.24,12084.0,97.531,97.7608,97.4023,97.6505,12084.0
2016-07-05 11:30:00,106.17,106.2,106.04,106.11,18530.0,97.5862,97.6137,97.4667,97.531,18530.0
2016-07-05 12:00:00,106.15,106.25,106.07,106.25,9084.0,97.5678,97.6597,97.4942,97.6597,9084.0
2016-07-05 12:30:00,106.28,106.28,106.06,106.09,45691.0,97.6873,97.6873,97.485,97.5126,45691.0
2016-07-05 13:00:00,106.1,106.16,105.99,106.02,52264.0,97.5218,97.577,97.4207,97.4483,52264.0
2016-07-05 13:30:00,105.99,105.99,105.79,105.85,22437.0,97.4207,97.4207,97.2369,97.292,22437.0
2016-07-05 14:00:00,105.86,106.14,105.86,105.97,9149.0,97.3012,97.5586,97.3012,97.4023,9149.0
2016-07-05 14:30:00,105.93,106.02,105.81,106.02,18847.0,97.3656,97.4483,97.2553,97.4483,18847.0
2016-07-05 15:00:00,106.01,106.12,105.97,106.08,25202.0,97.4391,97.5402,97.4023,97.5034,25202.0
2016-07-05 15:30:00,106.06,106.44,106.06,106.29,41202.0,97.485,97.8343,97.485,97.6965,41202.0
2016-07-06 09:30:00,105.82,105.94,105.42,105.86,12228.0,97.2645,97.3747,96.8968,97.3012,12228.0
2016-07-06 10:00:00,105.84,106.14,105.77,105.77,15752.0,97.2828,97.5586,97.2185,97.2185,15752.0
2016-07-06 10:30:00,105.53,106.29,105.53,106.29,14474.0,96.9979,97.6965,96.9979,97.6965,14474.0
2016-07-06 11:00:00,106.36,106.61,106.28,106.47,13862.0,97.7608,97.9906,97.6873,97.8619,13862.0
2016-07-06 11:30:00,106.47,106.53,106.36,106.53,19423.0,97.8619,97.917,97.7608,97.917,19423.0
2016-07-06 12:00:00,106.53,106.85,106.51,106.78,9983.0,97.917,98.2112,97.8987,98.1468,9983.0
2016-07-06 12:30:00,106.77,106.82,106.67,106.76,9398.0,98.1376,98.1836,98.0457,98.1285,9398.0
2016-07-06 13:00:00,106.92,106.92,106.69,106.7,3604.0,98.2755,98.2755,98.0641,98.0733,3604.0
2016-07-06 13:30:00,106.7,106.76,106.58,106.62,17282.0,98.0733,98.1285,97.963,97.9998,17282.0
2016-07-06 14:00:00,106.61,106.74,106.46,106.61,19825.0,97.9906,98.1101,97.8527,97.9906,19825.0
2016-07-06 14:30:00,106.64,106.93,106.62,106.86,39002.0,98.0182,98.2847,97.9998,98.2204,39002.0
2016-07-06 15:00:00,106.91,106.91,106.63,106.69,35491.0,98.2663,98.2663,98.009,98.0641,35491.0
2016-07-06 15:30:00,106.69,106.93,106.69,106.88,23544.0,98.0641,98.2847,98.0641,98.2387,23544.0
2016-07-07 09:30:00,107.01,107.53,106.94,107.49,11977.0,98.3582,98.8362,98.2939,98.7994,11977.0
2016-07-07 10:00:00,107.42,107.64,107.42,107.57,17886.0,98.7351,98.9373,98.7351,98.873,17886.0
2016-07-07 10:30:00,107.6,107.64,107.22,107.22,11786.0,98.9005,98.9373,98.5513,98.5513,11786.0
2016-07-07 11:00:00,107.23,107.43,107.19,107.29,7762.0,98.5605,98.7443,98.5237,98.6156,7762.0
2016-07-07 11:30:00,107.25,107.3,107.11,107.19,8189.0,98.5788,98.6248,98.4502,98.5237,8189.0
2016-07-07 12:00:00,107.2,107.29,107.11,107.21,49392.0,98.5329,98.6156,98.4502,98.5421,49392.0
2016-07-07 12:30:00,107.21,107.24,106.88,106.92,12606.0,98.5421,98.5696,98.2387,98.2755,12606.0
2016-07-07 13:00:00,106.9,107.13,106.81,107.12,14145.0,98.2571,98.4685,98.1744,98.4593,14145.0
2016-07-07 13:30:00,107.14,107.17,106.96,107.07,5696.0,98.4777,98.5053,98.3123,98.4134,5696.0
2016-07-07 14:00:00,107.05,107.13,106.85,106.98,28960.0,98.395,98.4685,98.2112,98.3307,28960.0
2016-07-07 14:30:00,107.01,107.02,106.84,106.86,10974.0,98.3582,98.3674,98.202,98.2204,10974.0
2016-07-07 15:00:00,106.93,107.16,106.87,107.07,11319.0,98.2847,98.4961,98.2296,98.4134,11319.0
2016-07-07 15:30:00,107.12,107.29,107.12,107.19,76436.0,98.4593,98.6156,98.4593,98.5237,76436.0
2016-07-08 09:30:00,107.95,108.55,107.85,108.47,16432.0,99.2222,99.7737,99.1303,99.7002,16432.0
2016-07-08 10:00:00,108.48,108.59,108.45,108.52,15115.0,99.7094,99.8105,99.6818,99.7462,15115.0
2016-07-08 10:30:00,108.53,108.82,108.46,108.78,11929.0,99.7553,100.0219,99.691,99.9851,11929.0
2016-07-08 11:00:00,108.79,108.96,108.78,108.9,10540.0,99.9943,100.1506,99.9851,100.0954,10540.0
2016-07-08 11:30:00,108.88,108.97,108.85,108.94,10750.0,100.077,100.1598,100.0495,100.1322,10750.0
2016-07-08 12:00:00,108.91,108.93,108.85,108.86,3149.0,100.1046,100.123,100.0495,100.0587,3149.0
2016-07-08 12:30:00,108.85,108.96,108.84,108.92,12876.0,100.0495,100.1506,100.0403,100.1138,12876.0
2016-07-08 13:00:00,108.93,109.0,108.93,109.0,13844.0,100.123,100.1873,100.123,100.1873,13844.0
2016-07-08 13:30:00,109.04,109.04,108.97,109.0,11529.0,100.2241,100.2241,100.1598,100.1873,11529.0
2016-07-08 14:00:00,108.96,109.11,108.93,109.09,27431.0,100.1506,100.2885,100.123,100.2701,27431.0
2016-07-08 14:30:00,109.1,109.15,109.06,109.08,18318.0,100.2793,100.3252,100.2425,100.2609,18318.0
2016-07-08 15:00:00,109.12,109.16,109.04,109.05,57755.0,100.2976,100.3344,100.2241,100.2333,57755.0
2016-07-08 15:30:00,109.04,109.18,108.98,109.11,24849.0,100.2241,100.3528,100.169,100.2885,24849.0
2016-07-11 09:30:00,109.51,110.11,109.51,110.08,18872.0,100.6561,101.2076,100.6561,101.18,18872.0
2016-07-11 10:00:00,109.96,110.06,109.71,109.78,12135.0,101.0697,101.1616,100.8399,100.9043,12135.0
2016-07-11 10:30:00,109.8,109.96,109.79,109.92,9419.0,100.9227,101.0697,100.9135,101.033,9419.0
2016-07-11 11:00:00,110.0,110.06,109.94,110.0,20553.0,101.1065,101.1616,101.0513,101.1065,20553.0
2016-07-11 11:30:00,110.01,110.07,109.94,109.99,19300.0,101.1157,101.1708,101.0513,101.0973,19300.0
2016-07-11 12:00:00,109.98,110.02,109.92,109.93,9818.0,101.0881,101.1249,101.033,101.0422,9818.0
2016-07-11 12:30:00,110.0,110.11,109.97,110.07,7753.0,101.1065,101.2076,101.0789,101.1708,7753.0
2016-07-11 13:00:00,110.07,110.09,109.97,109.99,16848.0,101.1708,101.1892,101.0789,101.0973,16848.0
2016-07-11 13:30:00,109.99,110.04,109.95,109.97,13236.0,101.0973,101.1433,101.0605,101.0789,13236.0
2016-07-11 14:00:00,109.95,110.01,109.87,110.0,26443.0,101.0605,101.1157,100.987,101.1065,26443.0
2016-07-11 14:30:00,109.98,110.03,109.93,109.98,13020.0,101.0881,101.1341,101.0422,101.0881,13020.0
2016-07-11 15:00:00,109.95,110.08,109.95,110.0,18100.0,101.0605,101.18,101.0605,101.1065,18100.0
2016-07-11 15:30:00,109.98,110.01,109.83,109.83,31922.0,101.0881,101.1157,100.9502,100.9502,31922.0
2016-07-12 09:30:00,110.55,111.2,110.43,110.67,21698.0,101.612,102.2095,101.5017,101.7223,21698.0
2016-07-12 10:00:00,110.7,110.75,110.4,110.51,14298.0,101.7499,101.7959,101.4742,101.5753,14298.0
2016-07-12 10:30:00,110.57,110.7,110.52,110.63,11405.0,101.6304,101.7499,101.5845,101.6856,11405.0
2016-07-12 11:00:00,110.62,110.78,110.62,110.78,11249.0,101.6764,101.8234,101.6764,101.8234,11249.0
2016-07-12 11:30:00,110.79,111.0,110.79,110.98,11975.0,101.8326,102.0256,101.8326,102.0073,11975.0
2016-07-12 12:00:00,110.98,111.03,110.94,111.01,16455.0,102.0073,102.0532,101.9705,102.0348,16455.0
2016-07-12 12:30:00,110.99,111.03,110.89,110.89,8156.0,102.0165,102.0532,101.9245,101.9245,8156.0
2016-07-12 13:00:00,110.93,110.95,110.89,110.93,14768.0,101.9613,101.9797,101.9245,101.9613,14768.0
2016-07-12 13:30:00,110.95,111.03,110.82,110.85,16400.0,101.9797,102.0532,101.8602,101.8878,16400.0
2016-07-12 14:00:00,110.83,111.02,110.83,111.0,36439.0,101.8694,102.044,101.8694,102.0256,36439.0
2016-07-12 14:30:00,110.97,111.12,110.97,110.97,19746.0,101.9981,102.1359,101.9981,101.9981,19746.0
2016-07-12 15:00:00,111.0,111.03,110.9,110.95,64836.0,102.0256,102.0532,101.9337,101.9797,64836.0
2016-07-12 15:30:00,110.98,111.03,110.89,110.94,12066.0,102.0073,102.0532,101.9245,101.9705,12066.0
2016-07-13 09:30:00,111.17,111.23,110.97,111.04,96355.0,102.1819,102.2371,101.9981,102.0624,96355.0
2016-07-13 10:00:00,111.17,111.29,111.11,111.11,12843.0,102.1819,102.2922,102.1268,102.1268,12843.0
2016-07-13 10:30:00,111.16,111.31,111.12,111.26,14329.0,102.1727,102.3106,102.1359,102.2646,14329.0
2016-07-13 11:00:00,111.25,111.29,110.97,111.01,17287.0,102.2554,102.2922,101.9981,102.0348,17287.0
2016-07-13 11:30:00,110.95,111.05,110.79,110.92,879225.0,101.9797,102.0716,101.8326,101.9521,879225.0
2016-07-13 12:00:00,110.94,110.99,110.9,110.92,23178.0,101.9705,102.0165,101.9337,101.9521,23178.0
2016-07-13 12:30:00,110.9,111.04,110.88,111.0,33191.0,101.9337,102.0624,101.9153,102.0256,33191.0
2016-07-13 13:00:00,111.05,111.13,110.97,110.97,22681.0,102.0716,102.1451,101.9981,101.9981,22681.0
2016-07-13 13:30:00,110.98,111.15,110.95,110.99,21029.0,102.0073,102.1635,101.9797,102.0165,21029.0
2016-07-13 14:00:00,110.96,111.14,110.94,111.11,33496.0,101.9889,102.1543,101.9705,102.1268,33496.0
2016-07-13 14:30:00,111.14,111.17,110.98,111.02,18242.0,102.1543,102.1819,102.0073,102.044,18242.0
2016-07-13 15:00:00,111.0,111.11,110.87,110.9,37125.0,102.0256,102.1268,101.9062,101.9337,37125.0
2016-07-13 15:30:00,110.91,110.97,110.84,110.84,22627.0,101.9429,101.9981,101.8786,101.8786,22627.0
2016-07-14 09:30:00,111.5,111.59,111.28,111.47,28560.0,102.4852,102.5679,102.283,102.4576,28560.0
2016-07-14 10:00:00,111.51,111.73,111.48,111.65,27426.0,102.4944,102.6966,102.4668,102.6231,27426.0
2016-07-14 10:30:00,111.69,111.83,111.62,111.64,11252.0,102.6599,102.7885,102.5955,102.6139,11252.0
2016-07-14 11:00:00,111.67,111.79,111.64,111.65,14458.0,102.6415,102.7518,102.6139,102.6231,14458.0
2016-07-14 11:30:00,111.63,111.66,111.55,111.59,16697.0,102.6047,102.6323,102.5312,102.5679,16697.0
2016-07-14 12:00:00,111.62,111.68,111.56,111.57,12948.0,102.5955,102.6507,102.5404,102.5496,12948.0
2016-07-14 12:30:00,111.55,111.7,111.55,111.62,23101.0,102.5312,102.6691,102.5312,102.5955,23101.0
2016-07-14 13:00:00,111.61,111.62,111.43,111.43,7946.0,102.5863,102.5955,102.4209,102.4209,7946.0
2016-07-14 13:30:00,111.45,111.58,111.44,111.5,20041.0,102.4393,102.5588,102.4301,102.4852,20041.0
2016-07-14 14:00:00,111.54,111.68,111.48,111.66,17971.0,102.522,102.6507,102.4668,102.6323,17971.0
2016-07-14 14:30:00,111.66,111.73,111.62,111.7,24125.0,102.6323,102.6966,102.5955,102.6691,24125.0
2016-07-14 15:00:00,111.7,111.84,111.68,111.8,61835.0,102.6691,102.7977,102.6507,102.761,61835.0
2016-07-14 15:30:00,111.8,111.83,111.61,111.63,15072.0,102.761,102.7885,102.5863,102.6047,15072.0
2016-07-15 09:30:00,111.93,111.94,111.39,111.48,27800.0,102.8805,102.8896,102.3841,102.4668,27800.0
2016-07-15 10:00:00,111.45,111.54,111.38,111.46,26056.0,102.4393,102.522,102.3749,102.4485,26056.0
2016-07-15 10:30:00,111.43,111.57,111.43,111.56,13220.0,102.4209,102.5496,102.4209,102.5404,13220.0
2016-07-15 11:00:00,111.59,111.61,111.35,111.42,9625.0,102.5679,102.5863,102.3473,102.4117,9625.0
2016-07-15 11:30:00,111.42,111.45,111.33,111.36,16804.0,102.4117,102.4393,102.329,102.3565,16804.0
2016-07-15 12:00:00,111.35,111.37,111.26,111.34,10023.0,102.3473,102.3657,102.2646,102.3382,10023.0
2016-07-15 12:30:00,111.34,111.34,111.2,111.24,19044.0,102.3382,102.3382,102.2095,102.2462,19044.0
2016-07-15 13:00:00,111.27,111.45,111.27,111.44,7735.0,102.2738,102.4393,102.2738,102.4301,7735.0
2016-07-15 13:30:00,111.43,111.48,111.38,111.42,8560.0,102.4209,102.4668,102.3749,102.4117,8560.0
2016-07-15 14:00:00,111.45,111.46,111.32,111.38,31391.0,102.4393,102.4485,102.3198,102.3749,31391.0
2016-07-15 14:30:00,111.37,111.47,111.34,111.45,15612.0,102.3657,102.4576,102.3382,102.4393,15612.0
2016-07-15 15:00:00,111.43,111.52,111.37,111.52,17636.0,102.4209,102.5036,102.3657,102.5036,17636.0
2016-07-15 15:30:00,111.5,111.57,111.42,111.48,20369.0,102.4852,102.5496,102.4117,102.4668,20369.0
2016-07-18 09:30:00,111.65,111.88,111.49,111.88,25853.0,102.6231,102.8345,102.476,102.8345,25853.0
2016-07-18 10:00:00,111.88,112.22,111.88,112.22,17944.0,102.8345,103.147,102.8345,103.147,17944.0
2016-07-18 10:30:00,112.2,112.33,112.2,112.26,13469.0,103.1286,103.2481,103.1286,103.1838,13469.0
2016-07-18 11:00:00,112.29,112.4,112.28,112.29,7689.0,103.2114,103.3125,103.2022,103.2114,7689.0
2016-07-18 11:30:00,112.29,112.31,112.21,112.26,4751.0,103.2114,103.2297,103.1378,103.1838,4751.0
2016-07-18 12:00:00,112.24,112.25,112.15,112.19,25678.0,103.1654,103.1746,103.0827,103.1194,25678.0
2016-07-18 12:30:00,112.14,112.18,112.13,112.18,4129.0,103.0735,103.1102,103.0643,103.1102,4129.0
2016-07-18 13:00:00,112.23,112.23,112.1,112.17,6359.0,103.1562,103.1562,103.0367,103.1011,6359.0
2016-07-18 13:30:00,112.19,112.31,112.18,112.31,12235.0,103.1194,103.2297,103.1102,103.2297,12235.0
2016-07-18 14:00:00,112.29,112.33,112.22,112.3,28094.0,103.2114,103.2481,103.147,103.2205,28094.0
2016-07-18 14:30:00,112.31,112.33,112.23,112.33,19191.0,103.2297,103.2481,103.1562,103.2481,19191.0
2016-07-18 15:00:00,112.32,112.34,112.23,112.27,81099.0,103.2389,103.2573,103.1562,103.193,81099.0
2016-07-18 15:30:00,112.27,112.36,112.23,112.24,21955.0,103.193,103.2757,103.1562,103.1654,21955.0
2016-07-19 09:30:00,112.05,112.28,111.85,111.91,24905.0,102.9908,103.2022,102.8069,102.8621,24905.0
2016-07-19 10:00:00,111.95,112.16,111.91,112.14,23773.0,102.8988,103.0919,102.8621,103.0735,23773.0
2016-07-19 10:30:00,112.18,112.25,112.07,112.19,14402.0,103.1102,103.1746,103.0091,103.1194,14402.0
2016-07-19 11:00:00,112.26,112.33,112.17,112.18,17184.0,103.1838,103.2481,103.1011,103.1102,17184.0
2016-07-19 11:30:00,112.23,112.25,112.0,112.06,19628.0,103.1562,103.1746,102.9448,102.9999,19628.0
2016-07-19 12:00:00,112.02,112.11,111.97,112.04,15008.0,102.9632,103.0459,102.9172,102.9816,15008.0
2016-07-19 12:30:00,112.05,112.12,112.04,112.08,13445.0,102.9908,103.0551,102.9816,103.0183,13445.0
2016-07-19 13:00:00,112.06,112.07,111.95,111.95,18696.0,102.9999,103.0091,102.8988,102.8988,18696.0
2016-07-19 13:30:00,111.97,112.02,111.92,111.93,22993.0,102.9172,102.9632,102.8713,102.8805,22993.0
2016-07-19 14:00:00,111.91,112.02,111.91,112.0,18553.0,102.8621,102.9632,102.8621,102.9448,18553.0
2016-07-19 14:30:00,111.99,112.06,111.96,112.02,13089.0,102.9356,102.9999,102.908,102.9632,13089.0
2016-07-19 15:00:00,112.0,112.06,111.97,112.02,22180.0,102.9448,102.9999,102.9172,102.9632,22180.0
2016-07-19 15:30:00,112.02,112.08,111.98,112.08,6344.0,102.9632,103.0183,102.9264,103.0183,6344.0
2016-07-20 09:30:00,112.85,113.15,112.83,113.1,30482.0,103.7261,104.0018,103.7077,103.9559,30482.0
2016-07-20 10:00:00,113.11,113.34,113.06,113.25,15601.0,103.9651,104.1765,103.9191,104.0937,15601.0
2016-07-20 10:30:00,113.29,113.57,113.25,113.57,11190.0,104.1305,104.3879,104.0937,104.3879,11190.0
2016-07-20 11:00:00,113.54,113.63,113.47,113.63,14072.0,104.3603,104.443,104.2959,104.443,14072.0
2016-07-20 11:30:00,113.66,113.68,113.57,113.64,28305.0,104.4706,104.489,104.3879,104.4522,28305.0
2016-07-20 12:00:00,113.63,113.66,113.55,113.58,4891.0,104.443,104.4706,104.3695,104.3971,4891.0
2016-07-20 12:30:00,113.59,113.62,113.55,113.58,7608.0,104.4062,104.4338,104.3695,104.3971,7608.0
2016-07-20 13:00:00,113.6,113.71,113.58,113.71,25033.0,104.4154,104.5165,104.3971,104.5165,25033.0
2016-07-20 13:30:00,113.74,113.78,113.7,113.71,10951.0,104.5441,104.5809,104.5074,104.5165,10951.0
2016-07-20 14:00:00,113.75,113.83,113.71,113.71,26175.0,104.5533,104.6268,104.5165,104.5165,26175.0
2016-07-20 14:30:00,113.72,113.77,113.66,113.66,27448.0,104.5257,104.5717,104.4706,104.4706,27448.0
2016-07-20 15:00:00,113.61,113.65,113.58,113.64,13059.0,104.4246,104.4614,104.3971,104.4522,13059.0
2016-07-20 15:30:00,113.63,113.75,113.61,113.62,20101.0,104.443,104.5533,104.4246,104.4338,20101.0
2016-07-21 09:30:00,113.7,113.81,113.51,113.51,18378.0,104.5074,104.6085,104.3327,104.3327,18378.0
2016-07-21 10:00:00,113.58,113.67,113.44,113.45,8899.0,104.3971,104.4798,104.2684,104.2776,8899.0
2016-07-21 10:30:00,113.49,113.56,113.4,113.54,21440.0,104.3143,104.3787,104.2316,104.3603,21440.0
2016-07-21 11:00:00,113.55,113.55,113.45,113.47,17669.0,104.3695,104.3695,104.2776,104.2959,17669.0
2016-07-21 11:30:00,113.46,113.47,113.07,113.18,17692.0,104.2868,104.2959,103.9283,104.0294,17692.0
2016-07-21 12:00:00,113.17,113.21,113.03,113.08,12720.0,104.0202,104.057,103.8915,103.9375,12720.0
2016-07-21 12:30:00,113.11,113.13,113.0,113.04,8849.0,103.9651,103.9834,103.8639,103.9007,8849.0
2016-07-21 13:00:00,113.05,113.12,112.99,113.09,11563.0,103.9099,103.9742,103.8548,103.9467,11563.0
2016-07-21 13:30:00,113.06,113.08,112.92,112.96,20201.0,103.9191,103.9375,103.7904,103.8272,20201.0
2016-07-21 14:00:00,112.96,112.97,112.81,112.91,9048.0,103.8272,103.8364,103.6893,103.7812,9048.0
2016-07-21 14:30:00,112.88,112.91,112.79,112.82,21726.0,103.7536,103.7812,103.6709,103.6985,21726.0
2016-07-21 15:00:00,112.78,112.84,112.66,112.82,20060.0,103.6617,103.7169,103.5514,103.6985,20060.0
2016-07-21 15:30:00,112.85,112.95,112.8,112.93,13797.0,103.7261,103.818,103.6801,103.7996,13797.0
2016-07-22 09:30:00,112.98,112.98,112.47,112.73,23452.0,103.8456,103.8456,103.3768,103.6158,23452.0
2016-07-22 10:00:00,112.93,113.08,112.84,112.95,8251.0,103.7996,103.9375,103.7169,103.818,8251.0
2016-07-22 10:30:00,113.01,113.23,112.94,113.2,12833.0,103.8731,104.0754,103.8088,104.0478,12833.0
2016-07-22 11:00:00,113.19,113.21,113.06,113.08,9755.0,104.0386,104.057,103.9191,103.9375,9755.0
2016-07-22 11:30:00,113.12,113.44,113.12,113.44,6775.0,103.9742,104.2684,103.9742,104.2684,6775.0
2016-07-22 12:00:00,113.42,113.52,113.38,113.5,18107.0,104.25,104.3419,104.2132,104.3235,18107.0
2016-07-22 12:30:00,113.5,113.54,113.42,113.46,10611.0,104.3235,104.3603,104.25,104.2868,10611.0
2016-07-22 13:00:00,113.44,113.44,113.38,113.43,14304.0,104.2684,104.2684,104.2132,104.2592,14304.0
2016-07-22 13:30:00,113.43,113.47,113.35,113.42,25036.0,104.2592,104.2959,104.1856,104.25,25036.0
2016-07-22 14:00:00,113.41,113.5,113.37,113.46,17249.0,104.2408,104.3235,104.204,104.2868,17249.0
2016-07-22 14:30:00,113.46,113.53,113.41,113.5,37706.0,104.2868,104.3511,104.2408,104.3235,37706.0
2016-07-22 15:00:00,113.5,113.53,113.42,113.52,35636.0,104.3235,104.3511,104.25,104.3419,35636.0
2016-07-22 15:30:00,113.54,113.56,113.46,113.56,12425.0,104.3603,104.3787,104.2868,104.3787,12425.0
2016-07-25 09:30:00,113.53,113.72,113.29,113.51,150179.0,104.3511,104.5257,104.1305,104.3327,150179.0
2016-07-25 10:00:00,113.49,113.57,113.32,113.48,105030.0,104.3143,104.3879,104.1581,104.3051,105030.0
2016-07-25 10:30:00,113.48,113.56,113.44,113.47,109407.0,104.3051,104.3787,104.2684,104.2959,109407.0
2016-07-25 11:00:00,113.47,113.51,113.35,113.46,96099.0,104.2959,104.3327,104.1856,104.2868,96099.0
2016-07-25 11:30:00,113.47,113.49,113.33,113.37,89536.0,104.2959,104.3143,104.1673,104.204,89536.0
2016-07-25 12:00:00,113.36,113.43,113.26,113.3,203013.0,104.1948,104.2592,104.1029,104.1397,203013.0
2016-07-25 12:30:00,113.32,113.37,113.25,113.3,92405.0,104.1581,104.204,104.0937,104.1397,92405.0
2016-07-25 13:00:00,113.29,113.4,113.22,113.4,98227.0,104.1305,104.2316,104.0662,104.2316,98227.0
2016-07-25 13:30:00,113.4,113.4,113.27,113.32,66338.0,104.2316,104.2316,104.1121,104.1581,66338.0
2016-07-25 14:00:00,113.31,113.4,113.29,113.29,78413.0,104.1489,104.2316,104.1305,104.1305,78413.0
2016-07-25 14:30:00,113.29,113.35,113.28,113.29,78129.0,104.1305,104.1856,104.1213,104.1305,78129.0
2016-07-25 15:00:00,113.29,113.32,113.22,113.27,114473.0,104.1305,104.1581,104.0662,104.1121,114473.0
2016-07-25 15:30:00,113.28,113.53,113.26,113.53,161470.0,104.1213,104.3511,104.1029,104.3511,161470.0
2016-07-26 09:30:00,113.65,114.22,113.61,114.2,16073.0,104.4614,104.9853,104.4246,104.9669,16073.0
2016-07-26 10:00:00,114.19,114.26,114.04,114.16,11893.0,104.9577,105.0221,104.8199,104.9302,11893.0
2016-07-26 10:30:00,114.2,114.2,113.38,113.38,34416.0,104.9669,104.9669,104.2132,104.2132,34416.0
2016-07-26 11:00:00,113.38,113.58,113.37,113.55,32345.0,104.2132,104.3971,104.204,104.3695,32345.0
2016-07-26 11:30:00,113.56,113.71,113.51,113.7,13579.0,104.3787,104.5165,104.3327,104.5074,13579.0
2016-07-26 12:00:00,113.74,113.9,113.66,113.85,11769.0,104.5441,104.6912,104.4706,104.6452,11769.0
2016-07-26 12:30:00,113.82,113.87,113.79,113.85,9909.0,104.6176,104.6636,104.5901,104.6452,9909.0
2016-07-26 13:00:00,113.83,113.85,113.54,113.56,26316.0,104.6268,104.6452,104.3603,104.3787,26316.0
2016-07-26 13:30:00,113.59,113.66,113.56,113.64,23974.0,104.4062,104.4706,104.3787,104.4522,23974.0
2016-07-26 14:00:00,113.66,113.95,113.51,113.87,70420.0,104.4706,104.7371,104.3327,104.6636,70420.0
2016-07-26 14:30:00,113.87,114.02,113.87,113.9,25172.0,104.6636,104.8015,104.6636,104.6912,25172.0
2016-07-26 15:00:00,113.88,113.99,113.82,113.94,24192.0,104.6728,104.7739,104.6176,104.7279,24192.0
2016-07-26 15:30:00,113.92,114.1,113.89,114.05,51359.0,104.7096,104.875,104.682,104.8291,51359.0
2016-07-27 09:30:00,115.18,115.3,114.86,114.97,28408.0,105.8677,105.978,105.5736,105.6747,28408.0
2016-07-27 10:00:00,114.94,115.02,114.78,114.82,21970.0,105.6471,105.7206,105.5,105.5368,21970.0
2016-07-27 10:30:00,114.78,114.81,114.63,114.64,13327.0,105.5,105.5276,105.3622,105.3714,13327.0
2016-07-27 11:00:00,114.63,114.69,114.55,114.67,9226.0,105.3622,105.4173,105.2886,105.3989,9226.0
2016-07-27 11:30:00,114.66,114.67,114.47,114.47,10573.0,105.3897,105.3989,105.2151,105.2151,10573.0
2016-07-27 12:00:00,114.53,114.53,114.39,114.4,14471.0,105.2702,105.2702,105.1416,105.1508,14471.0
2016-07-27 12:30:00,114.42,114.52,114.41,114.46,8337.0,105.1691,105.2611,105.1599,105.2059,8337.0
2016-07-27 13:00:00,114.45,114.55,114.44,114.53,18325.0,105.1967,105.2886,105.1875,105.2702,18325.0
2016-07-27 13:30:00,114.5,114.72,114.5,114.69,33839.0,105.2427,105.4449,105.2427,105.4173,33839.0
2016-07-27 14:00:00,114.65,114.93,114.4,114.81,53130.0,105.3805,105.6379,105.1508,105.5276,53130.0
2016-07-27 14:30:00,114.81,114.97,114.81,114.93,45612.0,105.5276,105.6747,105.5276,105.6379,45612.0
2016-07-27 15:00:00,114.98,115.13,114.97,115.04,26820.0,105.6839,105.8217,105.6747,105.739,26820.0
2016-07-27 15:30:00,115.02,115.11,114.76,114.82,19095.0,105.7206,105.8034,105.4817,105.5368,19095.0
2016-07-28 09:30:00,115.15,115.36,114.75,115.29,33221.0,105.8401,106.0331,105.4725,105.9688,33221.0
2016-07-28 10:00:00,115.28,115.41,114.92,114.94,52381.0,105.9596,106.0791,105.6287,105.6471,52381.0
2016-07-28 10:30:00,114.92,115.0,114.82,114.87,50537.0,105.6287,105.7022,105.5368,105.5828,50537.0
2016-07-28 11:00:00,114.89,114.91,114.75,114.84,36248.0,105.6011,105.6195,105.4725,105.5552,36248.0
2016-07-28 11:30:00,114.83,114.84,114.67,114.81,52709.0,105.546,105.5552,105.3989,105.5276,52709.0
2016-07-28 12:00:00,114.81,114.84,114.69,114.74,44734.0,105.5276,105.5552,105.4173,105.4633,44734.0
2016-07-28 12:30:00,114.7,114.77,114.65,114.74,40577.0,105.4265,105.4908,105.3805,105.4633,40577.0
2016-07-28 13:00:00,114.71,114.95,114.69,114.93,47417.0,105.4357,105.6563,105.4173,105.6379,47417.0
2016-07-28 13:30:00,114.93,115.08,114.89,115.08,41875.0,105.6379,105.7758,105.6011,105.7758,41875.0
2016-07-28 14:00:00,115.09,115.1,115.0,115.07,70918.0,105.785,105.7942,105.7022,105.7666,70918.0
2016-07-28 14:30:00,115.03,115.1,115.02,115.02,44571.0,105.7298,105.7942,105.7206,105.7206,44571.0
2016-07-28 15:00:00,115.03,115.15,115.02,115.11,38601.0,105.7298,105.8401,105.7206,105.8034,38601.0
2016-07-28 15:30:00,115.12,115.29,115.11,115.19,50566.0,105.8125,105.9688,105.8034,105.8769,50566.0
2016-07-29 09:30:00,115.5,115.56,115.13,115.16,19928.0,106.1618,106.217,105.8217,105.8493,19928.0
2016-07-29 10:00:00,115.13,115.17,114.91,115.08,18404.0,105.8217,105.8585,105.6195,105.7758,18404.0
2016-07-29 10:30:00,115.12,115.35,115.07,115.32,13990.0,105.8125,106.0239,105.7666,105.9964,13990.0
2016-07-29 11:00:00,115.3,115.47,115.3,115.41,25796.0,105.978,106.1342,105.978,106.0791,25796.0
2016-07-29 11:30:00,115.42,115.53,115.41,115.45,11947.0,106.0883,106.1894,106.0791,106.1159,11947.0
2016-07-29 12:00:00,115.48,115.55,115.39,115.39,12605.0,106.1434,106.2078,106.0607,106.0607,12605.0
2016-07-29 12:30:00,115.41,115.44,115.23,115.27,16390.0,106.0791,106.1067,105.9137,105.9504,16390.0
2016-07-29 13:00:00,115.24,115.44,115.22,115.44,30435.0,105.9228,106.1067,105.9045,106.1067,30435.0
2016-07-29 13:30:00,115.48,115.52,115.41,115.5,6902.0,106.1434,106.1802,106.0791,106.1618,6902.0
2016-07-29 14:00:00,115.48,115.49,115.42,115.45,11025.0,106.1434,106.1526,106.0883,106.1159,11025.0
2016-07-29 14:30:00,115.44,115.44,115.27,115.38,49442.0,106.1067,106.1067,105.9504,106.0515,49442.0
2016-07-29 15:00:00,115.38,115.38,115.22,115.22,56528.0,106.0515,106.0515,105.9045,105.9045,56528.0
2016-07-29 15:30:00,115.24,115.48,115.22,115.25,99714.0,105.9228,106.1434,105.9045,105.932,99714.0
2016-08-01 09:30:00,114.7,115.41,114.7,115.41,22450.0,105.4265,106.0791,105.4265,106.0791,22450.0
2016-08-01 10:00:00,115.38,115.62,115.34,115.56,22601.0,106.0515,106.2721,106.0148,106.217,22601.0
2016-08-01 10:30:00,115.58,115.76,115.45,115.74,36392.0,106.2354,106.4008,106.1159,106.3824,36392.0
2016-08-01 11:00:00,115.72,115.9,115.67,115.83,28319.0,106.364,106.5295,106.3181,106.4651,28319.0
2016-08-01 11:30:00,115.86,115.92,115.66,115.68,55915.0,106.4927,106.5479,106.3089,106.3273,55915.0
2016-08-01 12:00:00,115.63,115.65,115.23,115.33,37340.0,106.2813,106.2997,105.9137,106.0056,37340.0
2016-08-01 12:30:00,115.32,115.43,115.29,115.36,15539.0,105.9964,106.0975,105.9688,106.0331,15539.0
2016-08-01 13:00:00,115.39,115.54,115.32,115.52,26865.0,106.0607,106.1986,105.9964,106.1802,26865.0
2016-08-01 13:30:00,115.51,115.58,115.33,115.58,29139.0,106.171,106.2354,106.0056,106.2354,29139.0
2016-08-01 14:00:00,115.59,115.64,115.41,115.49,44500.0,106.2445,106.2905,106.0791,106.1526,44500.0
2016-08-01 14:30:00,115.48,115.66,115.48,115.65,30391.0,106.1434,106.3089,106.1434,106.2997,30391.0
2016-08-01 15:00:00,115.65,115.67,115.43,115.46,55806.0,106.2997,106.3181,106.0975,106.1251,55806.0
2016-08-01 15:30:00,115.45,115.7,115.45,115.7,52024.0,106.1159,106.3457,106.1159,106.3457,52024.0
2016-08-02 09:30:00,115.57,115.68,115.16,115.34,22819.0,106.2262,106.3273,105.8493,106.0148,22819.0
2016-08-02 10:00:00,115.28,115.28,114.92,115.03,12708.0,105.9596,105.9596,105.6287,105.7298,12708.0
2016-08-02 10:30:00,115.06,115.11,114.49,114.52,33728.0,105.7574,105.8034,105.2335,105.2611,33728.0
2016-08-02 11:00:00,114.55,114.65,114.52,114.64,14712.0,105.2886,105.3805,105.2611,105.3714,14712.0
2016-08-02 11:30:00,114.64,114.65,114.49,114.58,20142.0,105.3714,105.3805,105.2335,105.3162,20142.0
2016-08-02 12:00:00,114.55,114.65,114.48,114.59,21945.0,105.2886,105.3805,105.2243,105.3254,21945.0
2016-08-02 12:30:00,114.56,114.64,114.35,114.35,42405.0,105.2978,105.3714,105.1048,105.1048,42405.0
2016-08-02 13:00:00,114.35,114.35,114.08,114.31,26173.0,105.1048,105.1048,104.8566,105.068,26173.0
2016-08-02 13:30:00,114.36,114.41,114.2,114.38,21033.0,105.114,105.1599,104.9669,105.1324,21033.0
2016-08-02 14:00:00,114.33,114.65,114.32,114.61,28802.0,105.0864,105.3805,105.0772,105.3438,28802.0
2016-08-02 14:30:00,114.59,114.73,114.53,114.58,29774.0,105.3254,105.4541,105.2702,105.3162,29774.0
2016-08-02 15:00:00,114.59,114.66,114.5,114.58,18704.0,105.3254,105.3897,105.2427,105.3162,18704.0
2016-08-02 15:30:00,114.58,114.71,114.54,114.59,30069.0,105.3162,105.4357,105.2794,105.3254,30069.0
2016-08-03 09:30:00,114.48,114.85,114.44,114.75,21388.0,105.2243,105.5644,105.1875,105.4725,21388.0
2016-08-03 10:00:00,114.73,114.92,114.62,114.81,15484.0,105.4541,105.6287,105.353,105.5276,15484.0
2016-08-03 10:30:00,114.78,114.86,114.65,114.67,27074.0,105.5,105.5736,105.3805,105.3989,27074.0
2016-08-03 11:00:00,114.65,114.79,114.65,114.77,15763.0,105.3805,105.5092,105.3805,105.4908,15763.0
2016-08-03 11:30:00,114.74,114.83,114.68,114.82,19519.0,105.4633,105.546,105.4081,105.5368,19519.0
2016-08-03 12:00:00,114.81,114.83,114.7,114.71,7289.0,105.5276,105.546,105.4265,105.4357,7289.0
2016-08-03 12:30:00,114.72,114.84,114.7,114.77,7607.0,105.4449,105.5552,105.4265,105.4908,7607.0
2016-08-03 13:00:00,114.77,114.85,114.77,114.84,5624.0,105.4908,105.5644,105.4908,105.5552,5624.0
2016-08-03 13:30:00,114.83,114.88,114.77,114.85,21293.0,105.546,105.5919,105.4908,105.5644,21293.0
2016-08-03 14:00:00,114.83,114.92,114.83,114.87,21482.0,105.546,105.6287,105.546,105.5828,21482.0
2016-08-03 14:30:00,114.8,114.88,114.8,114.87,12761.0,105.5184,105.5919,105.5184,105.5828,12761.0
2016-08-03 15:00:00,114.86,115.01,114.84,115.0,17249.0,105.5736,105.7114,105.5552,105.7022,17249.0
2016-08-03 15:30:00,114.99,115.09,114.91,115.08,18377.0,105.6931,105.785,105.6195,105.7758,18377.0
2016-08-04 09:30:00,115.22,115.57,115.15,115.29,14777.0,105.9045,106.2262,105.8401,105.9688,14777.0
2016-08-04 10:00:00,115.31,115.33,115.1,115.27,9087.0,105.9872,106.0056,105.7942,105.9504,9087.0
2016-08-04 10:30:00,115.28,115.64,115.27,115.64,17411.0,105.9596,106.2905,105.9504,106.2905,17411.0
2016-08-04 11:00:00,115.6,115.62,115.47,115.57,12334.0,106.2537,106.2721,106.1342,106.2262,12334.0
2016-08-04 11:30:00,115.56,115.75,115.56,115.75,18334.0,106.217,106.3916,106.217,106.3916,18334.0
2016-08-04 12:00:00,115.78,115.85,115.76,115.8,8692.0,106.4192,106.4835,106.4008,106.4376,8692.0
2016-08-04 12:30:00,115.79,115.8,115.7,115.7,10541.0,106.4284,106.4376,106.3457,106.3457,10541.0
2016-08-04 13:00:00,115.67,115.69,115.57,115.68,11162.0,106.3181,106.3365,106.2262,106.3273,11162.0
2016-08-04 13:30:00,115.69,115.71,115.63,115.69,21517.0,106.3365,106.3548,106.2813,106.3365,21517.0
2016-08-04 14:00:00,115.72,115.78,115.57,115.64,23388.0,106.364,106.4192,106.2262,106.2905,23388.0
2016-08-04 14:30:00,115.63,115.74,115.61,115.74,15368.0,106.2813,106.3824,106.2629,106.3824,15368.0
2016-08-04 15:00:00,115.72,115.76,115.65,115.72,15353.0,106.364,106.4008,106.2997,106.364,15353.0
2016-08-04 15:30:00,115.72,115.85,115.69,115.75,21464.0,106.364,106.4835,106.3365,106.3916,21464.0
2016-08-05 09:30:00,116.2,116.77,116.04,116.77,19865.0,106.8052,107.3291,106.6582,107.3291,19865.0
2016-08-05 10:00:00,116.82,116.92,116.74,116.84,14572.0,107.3751,107.467,107.3016,107.3935,14572.0
2016-08-05 10:30:00,116.87,117.07,116.81,117.06,8681.0,107.4211,107.6049,107.3659,107.5957,8681.0
2016-08-05 11:00:00,117.04,117.09,116.93,117.01,15402.0,107.5773,107.6233,107.4762,107.5497,15402.0
2016-08-05 11:30:00,117.02,117.09,116.96,116.96,14710.0,107.5589,107.6233,107.5038,107.5038,14710.0
2016-08-05 12:00:00,116.97,117.06,116.95,117.05,8834.0,107.513,107.5957,107.4946,107.5865,8834.0
2016-08-05 12:30:00,117.07,117.11,117.04,117.07,11473.0,107.6049,107.6417,107.5773,107.6049,11473.0
2016-08-05 13:00:00,117.07,117.11,117.05,117.08,12021.0,107.6049,107.6417,107.5865,107.6141,12021.0
2016-08-05 13:30:00,117.07,117.19,117.07,117.18,26870.0,107.6049,107.7152,107.6049,107.706,26870.0
2016-08-05 14:00:00,117.16,117.16,117.04,117.05,11018.0,107.6876,107.6876,107.5773,107.5865,11018.0
2016-08-05 14:30:00,117.06,117.07,117.0,117.04,20545.0,107.5957,107.6049,107.5405,107.5773,20545.0
2016-08-05 15:00:00,117.06,117.14,117.05,117.12,9440.0,107.5957,107.6692,107.5865,107.6508,9440.0
2016-08-05 15:30:00,117.08,117.1,117.0,117.1,19540.0,107.6141,107.6325,107.5405,107.6325,19540.0
2016-08-08 09:30:00,117.24,117.38,117.0,117.07,19911.0,107.7611,107.8898,107.5405,107.6049,19911.0
2016-08-08 10:00:00,117.04,117.18,116.87,116.91,17418.0,107.5773,107.706,107.4211,107.4578,17418.0
2016-08-08 10:30:00,116.91,117.04,116.85,117.0,6074.0,107.4578,107.5773,107.4027,107.5405,6074.0
2016-08-08 11:00:00,117.03,117.1,116.99,117.02,7370.0,107.5681,107.6325,107.5314,107.5589,7370.0
2016-08-08 11:30:00,117.05,117.1,117.05,117.06,12121.0,107.5865,107.6325,107.5865,107.5957,12121.0
2016-08-08 12:00:00,117.04,117.07,116.99,117.03,5275.0,107.5773,107.6049,107.5314,107.5681,5275.0
2016-08-08 12:30:00,117.05,117.07,116.94,116.98,9777.0,107.5865,107.6049,107.4854,107.5222,9777.0
2016-08-08 13:00:00,116.99,117.05,116.95,117.05,6182.0,107.5314,107.5865,107.4946,107.5865,6182.0
2016-08-08 13:30:00,117.05,117.08,116.98,117.03,23782.0,107.5865,107.6141,107.5222,107.5681,23782.0
2016-08-08 14:00:00,117.03,117.03,116.87,116.89,16610.0,107.5681,107.5681,107.4211,107.4394,16610.0
2016-08-08 14:30:00,116.88,116.98,116.88,116.98,16123.0,107.4302,107.5222,107.4302,107.5222,16123.0
2016-08-08 15:00:00,116.95,117.01,116.93,117.0,11956.0,107.4946,107.5497,107.4762,107.5405,11956.0
2016-08-08 15:30:00,117.0,117.11,116.99,117.1,15715.0,107.5405,107.6417,107.5314,107.6325,15715.0
2016-08-09 09:30:00,117.23,117.47,117.13,117.32,18127.0,107.752,107.9725,107.66,107.8347,18127.0
2016-08-09 10:00:00,117.27,117.46,117.25,117.43,9847.0,107.7887,107.9634,107.7703,107.9358,9847.0
2016-08-09 10:30:00,117.45,117.58,117.41,117.53,10202.0,107.9542,108.0737,107.9174,108.0277,10202.0
2016-08-09 11:00:00,117.52,117.66,117.51,117.58,13978.0,108.0185,108.1472,108.0093,108.0737,13978.0
2016-08-09 11:30:00,117.57,117.59,117.5,117.57,246417.0,108.0645,108.0828,108.0001,108.0645,246417.0
2016-08-09 12:00:00,117.57,117.64,117.42,117.46,11366.0,108.0645,108.1288,107.9266,107.9634,11366.0
2016-08-09 12:30:00,117.48,117.48,117.35,117.39,8513.0,107.9817,107.9817,107.8622,107.899,8513.0
2016-08-09 13:00:00,117.4,117.49,117.39,117.39,31261.0,107.9082,107.9909,107.899,107.899,31261.0
2016-08-09 13:30:00,117.4,117.43,117.31,117.4,15534.0,107.9082,107.9358,107.8255,107.9082,15534.0
2016-08-09 14:00:00,117.42,117.5,117.34,117.37,11342.0,107.9266,108.0001,107.8531,107.8806,11342.0
2016-08-09 14:30:00,117.38,117.39,117.28,117.39,22811.0,107.8898,107.899,107.7979,107.899,22811.0
2016-08-09 15:00:00,117.37,117.42,117.32,117.41,12591.0,107.8806,107.9266,107.8347,107.9174,12591.0
2016-08-09 15:30:00,117.38,117.39,117.31,117.31,21555.0,107.8898,107.899,107.8255,107.8255,21555.0
2016-08-10 09:30:00,117.39,117.39,117.15,117.15,17234.0,107.899,107.899,107.6784,107.6784,17234.0
2016-08-10 10:00:00,117.2,117.33,117.16,117.23,8273.0,107.7244,107.8439,107.6876,107.752,8273.0
2016-08-10 10:30:00,117.19,117.23,117.13,117.16,28363.0,107.7152,107.752,107.66,107.6876,28363.0
2016-08-10 11:00:00,117.17,117.24,116.84,116.86,50080.0,107.6968,107.7611,107.3935,107.4119,50080.0
2016-08-10 11:30:00,116.85,116.88,116.76,116.86,35223.0,107.4027,107.4302,107.32,107.4119,35223.0
2016-08-10 12:00:00,116.86,117.02,116.84,116.96,45418.0,107.4119,107.5589,107.3935,107.5038,45418.0
2016-08-10 12:30:00,116.96,117.08,116.96,117.07,36562.0,107.5038,107.6141,107.5038,107.6049,36562.0
2016-08-10 13:00:00,117.06,117.07,116.98,117.01,37882.0,107.5957,107.6049,107.5222,107.5497,37882.0
2016-08-10 13:30:00,117.0,117.06,116.96,116.97,43977.0,107.5405,107.5957,107.5038,107.513,43977.0
2016-08-10 14:00:00,116.96,117.02,116.81,116.85,40546.0,107.5038,107.5589,107.3659,107.4027,40546.0
2016-08-10 14:30:00,116.85,116.89,116.79,116.86,29320.0,107.4027,107.4394,107.3475,107.4119,29320.0
2016-08-10 15:00:00,116.86,117.07,116.81,116.98,24571.0,107.4119,107.6049,107.3659,107.5222,24571.0
2016-08-10 15:30:00,116.97,117.01,116.89,116.98,42450.0,107.513,107.5497,107.4394,107.5222,42450.0
2016-08-11 09:30:00,117.25,117.64,117.18,117.44,11735.0,107.7703,108.1288,107.706,107.945,11735.0
2016-08-11 10:00:00,117.38,117.42,117.16,117.3,6482.0,107.8898,107.9266,107.6876,107.8163,6482.0
2016-08-11 10:30:00,117.31,117.43,117.27,117.35,15359.0,107.8255,107.9358,107.7887,107.8622,15359.0
2016-08-11 11:00:00,117.38,117.41,117.32,117.38,26038.0,107.8898,107.9174,107.8347,107.8898,26038.0
2016-08-11 11:30:00,117.4,117.57,117.39,117.57,14648.0,107.9082,108.0645,107.899,108.0645,14648.0
2016-08-11 12:00:00,117.58,117.59,117.47,117.47,16607.0,108.0737,108.0828,107.9725,107.9725,16607.0
2016-08-11 12:30:00,117.47,117.54,117.47,117.54,7449.0,107.9725,108.0369,107.9725,108.0369,7449.0
2016-08-11 13:00:00,117.56,117.58,117.5,117.53,7069.0,108.0553,108.0737,108.0001,108.0277,7069.0
2016-08-11 13:30:00,117.54,117.62,117.52,117.56,14239.0,108.0369,108.1104,108.0185,108.0553,14239.0
2016-08-11 14:00:00,117.58,117.62,117.56,117.61,22375.0,108.0737,108.1104,108.0553,108.1012,22375.0
2016-08-11 14:30:00,117.59,117.59,117.44,117.44,18680.0,108.0828,108.0828,107.945,107.945,18680.0
2016-08-11 15:00:00,117.46,117.55,117.46,117.49,39028.0,107.9634,108.0461,107.9634,107.9909,39028.0
2016-08-11 15:30:00,117.5,117.59,117.41,117.43,42452.0,108.0001,108.0828,107.9174,107.9358,42452.0
2016-08-12 09:30:00,117.25,117.46,117.19,117.22,18878.0,107.7703,107.9634,107.7152,107.7428,18878.0
2016-08-12 10:00:00,117.18,117.24,117.09,117.17,33079.0,107.706,107.7611,107.6233,107.6968,33079.0
2016-08-12 10:30:00,117.17,117.31,117.17,117.27,17457.0,107.6968,107.8255,107.6968,107.7887,17457.0
2016-08-12 11:00:00,117.28,117.35,117.28,117.32,10117.0,107.7979,107.8622,107.7979,107.8347,10117.0
2016-08-12 11:30:00,117.3,117.32,117.14,117.2,11231.0,107.8163,107.8347,107.6692,107.7244,11231.0
2016-08-12 12:00:00,117.21,117.21,117.11,117.17,4339.0,107.7336,107.7336,107.6417,107.6968,4339.0
2016-08-12 12:30:00,117.17,117.24,117.17,117.18,8279.0,107.6968,107.7611,107.6968,107.706,8279.0
2016-08-12 13:00:00,117.18,117.19,117.03,117.15,11375.0,107.706,107.7152,107.5681,107.6784,11375.0
2016-08-12 13:30:00,117.14,117.19,117.1,117.16,11317.0,107.6692,107.7152,107.6325,107.6876,11317.0
2016-08-12 14:00:00,117.12,117.24,117.11,117.2,30420.0,107.6508,107.7611,107.6417,107.7244,30420.0
2016-08-12 14:30:00,117.22,117.3,117.21,117.28,47194.0,107.7428,107.8163,107.7336,107.7979,47194.0
2016-08-12 15:00:00,117.3,117.31,117.24,117.29,15327.0,107.8163,107.8255,107.7611,107.8071,15327.0
2016-08-12 15:30:00,117.3,117.39,117.27,117.36,18129.0,107.8163,107.899,107.7887,107.8714,18129.0
2016-08-15 09:30:00,117.55,117.88,117.32,117.82,20812.0,108.0461,108.3494,107.8347,108.2942,20812.0
2016-08-15 10:00:00,117.81,118.0,117.78,117.96,17329.0,108.2851,108.4597,108.2575,108.4229,17329.0
2016-08-15 10:30:00,118.0,118.09,118.0,118.05,12535.0,108.4597,108.5424,108.4597,108.5057,12535.0
2016-08-15 11:00:00,118.09,118.18,118.08,118.18,9066.0,108.5424,108.6251,108.5332,108.6251,9066.0
2016-08-15 11:30:00,118.18,118.18,118.07,118.1,11001.0,108.6251,108.6251,108.524,108.5516,11001.0
2016-08-15 12:00:00,118.07,118.21,118.07,118.18,19134.0,108.524,108.6527,108.524,108.6251,19134.0
2016-08-15 12:30:00,118.21,118.21,118.12,118.18,10179.0,108.6527,108.6527,108.57,108.6251,10179.0
2016-08-15 13:00:00,118.17,118.2,118.14,118.2,9882.0,108.616,108.6435,108.5884,108.6435,9882.0
2016-08-15 13:30:00,118.22,118.29,118.2,118.24,5622.0,108.6619,108.7263,108.6435,108.6803,5622.0
2016-08-15 14:00:00,118.2,118.21,118.11,118.13,14369.0,108.6435,108.6527,108.5608,108.5792,14369.0
2016-08-15 14:30:00,118.12,118.22,118.11,118.17,21214.0,108.57,108.6619,108.5608,108.616,21214.0
2016-08-15 15:00:00,118.17,118.18,118.03,118.08,21047.0,108.616,108.6251,108.4873,108.5332,21047.0
2016-08-15 15:30:00,118.09,118.12,118.02,118.03,10441.0,108.5424,108.57,108.4781,108.4873,10441.0
2016-08-16 09:30:00,117.74,117.76,117.4,117.61,13875.0,108.2207,108.2391,107.9082,108.1012,13875.0
2016-08-16 10:00:00,117.63,117.8,117.52,117.57,9281.0,108.1196,108.2759,108.0185,108.0645,9281.0
2016-08-16 10:30:00,117.58,117.67,117.46,117.5,12569.0,108.0737,108.1564,107.9634,108.0001,12569.0
2016-08-16 11:00:00,117.49,117.64,117.47,117.58,18591.0,107.9909,108.1288,107.9725,108.0737,18591.0
2016-08-16 11:30:00,117.6,117.61,117.47,117.59,22231.0,108.092,108.1012,107.9725,108.0828,22231.0
2016-08-16 12:00:00,117.58,117.6,117.53,117.55,14725.0,108.0737,108.092,108.0277,108.0461,14725.0
2016-08-16 12:30:00,117.55,117.7,117.54,117.7,11609.0,108.0461,108.184,108.0369,108.184,11609.0
2016-08-16 13:00:00,117.7,117.7,117.42,117.48,24688.0,108.184,108.184,107.9266,107.9817,24688.0
2016-08-16 13:30:00,117.48,117.55,117.45,117.51,16359.0,107.9817,108.0461,107.9542,108.0093,16359.0
2016-08-16 14:00:00,117.5,117.56,117.38,117.45,39433.0,108.0001,108.0553,107.8898,107.9542,39433.0
2016-08-16 14:30:00,117.44,117.62,117.43,117.59,50628.0,107.945,108.1104,107.9358,108.0828,50628.0
2016-08-16 15:00:00,117.58,117.65,117.56,117.64,14970.0,108.0737,108.138,108.0553,108.1288,14970.0
2016-08-16 15:30:00,117.62,117.63,117.38,117.39,19457.0,108.1104,108.1196,107.8898,107.899,19457.0
2016-08-17 09:30:00,117.41,117.41,116.87,116.97,20348.0,107.9174,107.9174,107.4211,107.513,20348.0
2016-08-17 10:00:00,116.96,117.0,116.88,116.93,11357.0,107.5038,107.5405,107.4302,107.4762,11357.0
2016-08-17 10:30:00,116.97,117.01,116.84,116.88,12816.0,107.513,107.5497,107.3935,107.4302,12816.0
2016-08-17 11:00:00,116.91,116.95,116.72,116.72,9714.0,107.4578,107.4946,107.2832,107.2832,9714.0
2016-08-17 11:30:00,116.73,116.75,116.59,116.6,30650.0,107.2924,107.3108,107.1637,107.1729,30650.0
2016-08-17 12:00:00,116.6,116.75,116.6,116.74,15772.0,107.1729,107.3108,107.1729,107.3016,15772.0
2016-08-17 12:30:00,116.71,117.13,116.71,117.09,12233.0,107.274,107.66,107.274,107.6233,12233.0
2016-08-17 13:00:00,117.07,117.07,116.95,116.99,3937.0,107.6049,107.6049,107.4946,107.5314,3937.0
2016-08-17 13:30:00,116.97,117.18,116.96,116.98,9123.0,107.513,107.706,107.5038,107.5222,9123.0
2016-08-17 14:00:00,116.94,117.3,116.76,117.16,52036.0,107.4854,107.8163,107.32,107.6876,52036.0
2016-08-17 14:30:00,117.13,117.2,117.05,117.16,30932.0,107.66,107.7244,107.5865,107.6876,30932.0
2016-08-17 15:00:00,117.16,117.16,116.96,117.13,72872.0,107.6876,107.6876,107.5038,107.66,72872.0
2016-08-17 15:30:00,117.12,117.27,117.1,117.24,15436.0,107.6508,107.7887,107.6325,107.7611,15436.0
2016-08-18 09:30:00,117.14,117.31,117.1,117.31,12774.0,107.6692,107.8255,107.6325,107.8255,12774.0
2016-08-18 10:00:00,117.28,117.42,117.24,117.38,9419.0,107.7979,107.9266,107.7611,107.8898,9419.0
2016-08-18 10:30:00,117.52,117.52,117.39,117.49,15676.0,108.0185,108.0185,107.899,107.9909,15676.0
2016-08-18 11:00:00,117.48,117.49,117.38,117.48,20708.0,107.9817,107.9909,107.8898,107.9817,20708.0
2016-08-18 11:30:00,117.47,117.47,117.4,117.43,7207.0,107.9725,107.9725,107.9082,107.9358,7207.0
2016-08-18 12:00:00,117.42,117.42,117.23,117.23,20772.0,107.9266,107.9266,107.752,107.752,20772.0
2016-08-18 12:30:00,117.13,117.23,117.03,117.2,5636.0,107.66,107.752,107.5681,107.7244,5636.0
2016-08-18 13:00:00,117.23,117.33,117.22,117.3,5606.0,107.752,107.8439,107.7428,107.8163,5606.0
2016-08-18 13:30:00,117.31,117.43,117.31,117.34,6382.0,107.8255,107.9358,107.8255,107.8531,6382.0
2016-08-18 14:00:00,117.34,117.39,117.32,117.34,19597.0,107.8531,107.899,107.8347,107.8531,19597.0
2016-08-18 14:30:00,117.34,117.41,117.29,117.41,19267.0,107.8531,107.9174,107.8071,107.9174,19267.0
2016-08-18 15:00:00,117.4,117.48,117.4,117.45,7237.0,107.9082,107.9817,107.9082,107.9542,7237.0
2016-08-18 15:30:00,117.45,117.45,117.35,117.41,7526.0,107.9542,107.9542,107.8622,107.9174,7526.0
2016-08-19 09:30:00,117.26,117.26,117.03,117.18,13016.0,107.7795,107.7795,107.5681,107.706,13016.0
2016-08-19 10:00:00,117.27,117.59,117.18,117.58,13458.0,107.7887,108.0828,107.706,108.0737,13458.0
2016-08-19 10:30:00,117.7,117.75,117.59,117.6,10849.0,108.184,108.2299,108.0828,108.092,10849.0
2016-08-19 11:00:00,117.65,117.74,117.57,117.73,7159.0,108.138,108.2207,108.0645,108.2115,7159.0
2016-08-19 11:30:00,117.75,117.76,117.62,117.75,10588.0,108.2299,108.2391,108.1104,108.2299,10588.0
2016-08-19 12:00:00,117.77,117.82,117.69,117.73,8930.0,108.2483,108.2942,108.1748,108.2115,8930.0
2016-08-19 12:30:00,117.68,117.72,117.43,117.44,4701.0,108.1656,108.2023,107.9358,107.945,4701.0
2016-08-19 13:00:00,117.47,117.49,117.44,117.48,4483.0,107.9725,107.9909,107.945,107.9817,4483.0
2016-08-19 13:30:00,117.5,117.62,117.43,117.57,13292.0,108.0001,108.1104,107.9358,108.0645,13292.0
2016-08-19 14:00:00,117.58,117.64,117.58,117.61,24611.0,108.0737,108.1288,108.0737,108.1012,24611.0
2016-08-19 14:30:00,117.59,117.73,117.59,117.7,11043.0,108.0828,108.2115,108.0828,108.184,11043.0
2016-08-19 15:00:00,117.73,117.78,117.68,117.78,19571.0,108.2115,108.2575,108.1656,108.2575,19571.0
2016-08-19 15:30:00,117.75,117.79,117.66,117.72,18422.0,108.2299,108.2667,108.1472,108.2023,18422.0
2016-08-22 09:30:00,117.59,117.59,117.24,117.43,17202.0,108.0828,108.0828,107.7611,107.9358,17202.0
2016-08-22 10:00:00,117.4,117.85,117.36,117.8,6432.0,107.9082,108.3218,107.8714,108.2759,6432.0
2016-08-22 10:30:00,117.82,117.86,117.68,117.7,6469.0,108.2942,108.331,108.1656,108.184,6469.0
2016-08-22 11:00:00,117.75,117.75,117.27,117.27,11614.0,108.2299,108.2299,107.7887,107.7887,11614.0
2016-08-22 11:30:00,117.23,117.39,117.23,117.38,4370.0,107.752,107.899,107.752,107.8898,4370.0
2016-08-22 12:00:00,117.4,117.64,117.31,117.64,8880.0,107.9082,108.1288,107.8255,108.1288,8880.0
2016-08-22 12:30:00,117.65,117.65,117.52,117.55,9193.0,108.138,108.138,108.0185,108.0461,9193.0
2016-08-22 13:00:00,117.54,117.61,117.29,117.29,8258.0,108.0369,108.1012,107.8071,107.8071,8258.0
2016-08-22 13:30:00,117.36,117.63,117.36,117.61,5494.0,107.8714,108.1196,107.8714,108.1012,5494.0
2016-08-22 14:00:00,117.61,117.63,117.42,117.45,20359.0,108.1012,108.1196,107.9266,107.9542,20359.0
2016-08-22 14:30:00,117.47,117.6,117.46,117.52,18312.0,107.9725,108.092,107.9634,108.0185,18312.0
2016-08-22 15:00:00,117.52,117.66,117.51,117.66,23703.0,108.0185,108.1472,108.0093,108.1472,23703.0
2016-08-22 15:30:00,117.64,117.68,117.57,117.67,22722.0,108.1288,108.1656,108.0645,108.1564,22722.0
2016-08-23 09:30:00,118.07,118.46,118.07,118.45,10705.0,108.524,108.8825,108.524,108.8733,10705.0
2016-08-23 10:00:00,118.47,118.47,118.36,118.4,9623.0,108.8917,108.8917,108.7906,108.8274,9623.0
2016-08-23 10:30:00,118.39,118.44,118.34,118.37,9125.0,108.8182,108.8641,108.7722,108.7998,9125.0
2016-08-23 11:00:00,118.38,118.38,118.24,118.33,16456.0,108.809,108.809,108.6803,108.763,16456.0
2016-08-23 11:30:00,118.3,118.41,118.3,118.34,29651.0,108.7354,108.8365,108.7354,108.7722,29651.0
2016-08-23 12:00:00,118.32,118.37,118.26,118.32,13117.0,108.7538,108.7998,108.6987,108.7538,13117.0
2016-08-23 12:30:00,118.32,118.37,118.19,118.25,13375.0,108.7538,108.7998,108.6343,108.6895,13375.0
2016-08-23 13:00:00,118.27,118.41,118.26,118.39,19529.0,108.7079,108.8365,108.6987,108.8182,19529.0
2016-08-23 13:30:00,118.39,118.41,118.35,118.38,15319.0,108.8182,108.8365,108.7814,108.809,15319.0
2016-08-23 14:00:00,118.35,118.42,118.29,118.39,21064.0,108.7814,108.8457,108.7263,108.8182,21064.0
2016-08-23 14:30:00,118.37,118.38,118.27,118.31,19839.0,108.7998,108.809,108.7079,108.7446,19839.0
2016-08-23 15:00:00,118.29,118.32,118.24,118.26,42755.0,108.7263,108.7538,108.6803,108.6987,42755.0
2016-08-23 15:30:00,118.26,118.28,118.18,118.19,37550.0,108.6987,108.7171,108.6251,108.6343,37550.0
2016-08-24 09:30:00,118.19,118.2,117.98,118.08,10244.0,108.6343,108.6435,108.4413,108.5332,10244.0
2016-08-24 10:00:00,118.06,118.12,117.91,117.97,7041.0,108.5148,108.57,108.377,108.4321,7041.0
2016-08-24 10:30:00,117.9,118.0,117.81,117.85,13948.0,108.3678,108.4597,108.2851,108.3218,13948.0
2016-08-24 11:00:00,117.86,117.91,117.79,117.86,21575.0,108.331,108.377,108.2667,108.331,21575.0
2016-08-24 11:30:00,117.86,117.86,117.74,117.8,6543.0,108.331,108.331,108.2207,108.2759,6543.0
2016-08-24 12:00:00,117.77,117.9,117.76,117.85,11875.0,108.2483,108.3678,108.2391,108.3218,11875.0
2016-08-24 12:30:00,117.85,117.96,117.85,117.95,12282.0,108.3218,108.4229,108.3218,108.4137,12282.0
2016-08-24 13:00:00,117.92,117.93,117.85,117.86,6519.0,108.3862,108.3954,108.3218,108.331,6519.0
2016-08-24 13:30:00,117.86,117.91,117.83,117.87,13867.0,108.331,108.377,108.3034,108.3402,13867.0
2016-08-24 14:00:00,117.86,117.87,117.61,117.63,19275.0,108.331,108.3402,108.1012,108.1196,19275.0
2016-08-24 14:30:00,117.66,117.73,117.62,117.73,14561.0,108.1472,108.2115,108.1104,108.2115,14561.0
2016-08-24 15:00:00,117.74,117.74,117.47,117.51,13241.0,108.2207,108.2207,107.9725,108.0093,13241.0
2016-08-24 15:30:00,117.49,117.57,117.28,117.57,21210.0,107.9909,108.0645,107.7979,108.0645,21210.0
2016-08-25 09:30:00,117.34,117.48,117.22,117.39,9816.0,107.8531,107.9817,107.7428,107.899,9816.0
2016-08-25 10:00:00,117.39,117.55,117.39,117.48,9018.0,107.899,108.0461,107.899,107.9817,9018.0
2016-08-25 10:30:00,117.51,117.57,117.39,117.52,8605.0,108.0093,108.0645,107.899,108.0185,8605.0
2016-08-25 11:00:00,117.59,117.88,117.59,117.78,11912.0,108.0828,108.3494,108.0828,108.2575,11912.0
2016-08-25 11:30:00,117.84,117.84,117.72,117.74,11049.0,108.3126,108.3126,108.2023,108.2207,11049.0
2016-08-25 12:00:00,117.77,117.8,117.67,117.76,11214.0,108.2483,108.2759,108.1564,108.2391,11214.0
2016-08-25 12:30:00,117.82,117.93,117.82,117.89,16530.0,108.2942,108.3954,108.2942,108.3586,16530.0
2016-08-25 13:00:00,117.92,117.94,117.83,117.94,23096.0,108.3862,108.4045,108.3034,108.4045,23096.0
2016-08-25 13:30:00,117.97,117.97,117.67,117.74,23135.0,108.4321,108.4321,108.1564,108.2207,23135.0
2016-08-25 14:00:00,117.76,117.8,117.64,117.8,10986.0,108.2391,108.2759,108.1288,108.2759,10986.0
2016-08-25 14:30:00,117.78,117.88,117.7,117.72,21108.0,108.2575,108.3494,108.184,108.2023,21108.0
2016-08-25 15:00:00,117.72,117.85,117.66,117.79,14394.0,108.2023,108.3218,108.1472,108.2667,14394.0
2016-08-25 15:30:00,117.76,117.83,117.67,117.77,14683.0,108.2391,108.3034,108.1564,108.2483,14683.0
2016-08-26 09:30:00,117.8,118.42,117.8,118.21,15971.0,108.2759,108.8457,108.2759,108.6527,15971.0
2016-08-26 10:00:00,118.12,118.68,117.91,118.59,23958.0,108.57,109.0847,108.377,109.002,23958.0
2016-08-26 10:30:00,118.66,118.68,118.5,118.5,12134.0,109.0663,109.0847,108.9193,108.9193,12134.0
2016-08-26 11:00:00,118.5,118.61,118.39,118.61,15372.0,108.9193,109.0204,108.8182,109.0204,15372.0
2016-08-26 11:30:00,118.55,118.58,117.91,117.97,28228.0,108.9652,108.9928,108.377,108.4321,28228.0
2016-08-26 12:00:00,117.87,117.87,117.32,117.54,17893.0,108.3402,108.3402,107.8347,108.0369,17893.0
2016-08-26 12:30:00,117.55,117.75,117.43,117.72,13442.0,108.0461,108.2299,107.9358,108.2023,13442.0
2016-08-26 13:00:00,117.78,117.82,117.61,117.7,11478.0,108.2575,108.2942,108.1012,108.184,11478.0
2016-08-26 13:30:00,117.69,117.72,117.44,117.54,7352.0,108.1748,108.2023,107.945,108.0369,7352.0
2016-08-26 14:00:00,117.5,117.57,117.28,117.33,35670.0,108.0001,108.0645,107.7979,107.8439,35670.0
2016-08-26 14:30:00,117.33,117.52,117.3,117.47,9883.0,107.8439,108.0185,107.8163,107.9725,9883.0
2016-08-26 15:00:00,117.56,117.84,117.45,117.8,17338.0,108.0553,108.3126,107.9542,108.2759,17338.0
2016-08-26 15:30:00,117.81,118.0,117.81,117.89,17469.0,108.2851,108.4597,108.2851,108.3586,17469.0
2016-08-29 09:30:00,117.95,118.37,117.87,118.32,12435.0,108.4137,108.7998,108.3402,108.7538,12435.0
2016-08-29 10:00:00,118.3,118.38,118.26,118.27,12044.0,108.7354,108.809,108.6987,108.7079,12044.0
2016-08-29 10:30:00,118.31,118.31,118.14,118.21,8051.0,108.7446,108.7446,108.5884,108.6527,8051.0
2016-08-29 11:00:00,118.22,118.27,118.18,118.23,10643.0,108.6619,108.7079,108.6251,108.6711,10643.0
2016-08-29 11:30:00,118.3,118.5,118.24,118.49,12084.0,108.7354,108.9193,108.6803,108.9101,12084.0
2016-08-29 12:00:00,118.48,118.55,118.43,118.43,8008.0,108.9009,108.9652,108.8549,108.8549,8008.0
2016-08-29 12:30:00,118.43,118.56,118.41,118.5,15032.0,108.8549,108.9744,108.8365,108.9193,15032.0
2016-08-29 13:00:00,118.52,118.55,118.46,118.47,6997.0,108.9377,108.9652,108.8825,108.8917,6997.0
2016-08-29 13:30:00,118.48,118.56,118.47,118.52,26289.0,108.9009,108.9744,108.8917,108.9377,26289.0
2016-08-29 14:00:00,118.53,118.57,118.41,118.43,20987.0,108.9468,108.9836,108.8365,108.8549,20987.0
2016-08-29 14:30:00,118.42,118.46,118.36,118.42,7921.0,108.8457,108.8825,108.7906,108.8457,7921.0
2016-08-29 15:00:00,118.42,118.42,118.27,118.31,17497.0,108.8457,108.8457,108.7079,108.7446,17497.0
2016-08-29 15:30:00,118.32,118.33,118.22,118.26,10296.0,108.7538,108.763,108.6619,108.6987,10296.0
2016-08-30 09:30:00,118.05,118.45,118.05,118.35,10527.0,108.5057,108.8733,108.5057,108.7814,10527.0
2016-08-30 10:00:00,118.38,118.45,118.02,118.1,14514.0,108.809,108.8733,108.4781,108.5516,14514.0
2016-08-30 10:30:00,118.01,118.01,117.85,117.91,11644.0,108.4689,108.4689,108.3218,108.377,11644.0
2016-08-30 11:00:00,117.92,118.08,117.89,117.93,11483.0,108.3862,108.5332,108.3586,108.3954,11483.0
2016-08-30 11:30:00,117.92,117.98,117.84,117.93,21026.0,108.3862,108.4413,108.3126,108.3954,21026.0
2016-08-30 12:00:00,117.94,118.02,117.93,117.96,8321.0,108.4045,108.4781,108.3954,108.4229,8321.0
2016-08-30 12:30:00,117.91,118.01,117.91,117.92,11625.0,108.377,108.4689,108.377,108.3862,11625.0
2016-08-30 13:00:00,117.88,117.96,117.86,117.88,8829.0,108.3494,108.4229,108.331,108.3494,8829.0
2016-08-30 13:30:00,117.89,117.9,117.78,117.85,21221.0,108.3586,108.3678,108.2575,108.3218,21221.0
2016-08-30 14:00:00,117.84,117.85,117.61,117.71,25247.0,108.3126,108.3218,108.1012,108.1931,25247.0
2016-08-30 14:30:00,117.7,117.79,117.62,117.78,11752.0,108.184,108.2667,108.1104,108.2575,11752.0
2016-08-30 15:00:00,117.76,117.81,117.72,117.77,16788.0,108.2391,108.2851,108.2023,108.2483,16788.0
2016-08-30 15:30:00,117.84,117.97,117.8,117.97,13404.0,108.3126,108.4321,108.2759,108.4321,13404.0
2016-08-31 09:30:00,117.84,117.92,117.67,117.83,7763.0,108.3126,108.3862,108.1564,108.3034,7763.0
2016-08-31 10:00:00,117.84,117.93,117.71,117.79,6713.0,108.3126,108.3954,108.1931,108.2667,6713.0
2016-08-31 10:30:00,117.74,117.77,117.6,117.69,9672.0,108.2207,108.2483,108.092,108.1748,9672.0
2016-08-31 11:00:00,117.67,117.78,117.65,117.78,12160.0,108.1564,108.2575,108.138,108.2575,12160.0
2016-08-31 11:30:00,117.77,117.83,117.68,117.71,13171.0,108.2483,108.3034,108.1656,108.1931,13171.0
2016-08-31 12:00:00,117.63,117.65,117.39,117.52,16808.0,108.1196,108.138,107.899,108.0185,16808.0
2016-08-31 12:30:00,117.46,117.65,117.39,117.57,7469.0,107.9634,108.138,107.899,108.0645,7469.0
2016-08-31 13:00:00,117.57,117.65,117.5,117.64,10727.0,108.0645,108.138,108.0001,108.1288,10727.0
2016-08-31 13:30:00,117.63,117.7,117.59,117.65,26858.0,108.1196,108.184,108.0828,108.138,26858.0
2016-08-31 14:00:00,117.67,117.86,117.66,117.78,22078.0,108.1564,108.331,108.1472,108.2575,22078.0
2016-08-31 14:30:00,117.81,117.81,117.61,117.65,3959.0,108.2851,108.2851,108.1012,108.138,3959.0
2016-08-31 15:00:00,117.67,117.89,117.67,117.87,6089.0,108.1564,108.3586,108.1564,108.3402,6089.0
2016-08-31 15:30:00,117.86,117.91,117.83,117.86,14922.0,108.331,108.377,108.3034,108.331,14922.0
2016-09-01 09:30:00,117.7,118.19,117.7,118.04,12442.0,108.184,108.6343,108.184,108.4965,12442.0
2016-09-01 10:00:00,117.97,118.09,117.65,117.65,35852.0,108.4321,108.5424,108.138,108.138,35852.0
2016-09-01 10:30:00,117.62,117.62,117.36,117.5,20299.0,108.1104,108.1104,107.8714,108.0001,20299.0
2016-09-01 11:00:00,117.48,117.67,117.31,117.67,27626.0,107.9817,108.1564,107.8255,108.1564,27626.0
2016-09-01 11:30:00,117.66,117.72,117.5,117.7,25535.0,108.1472,108.2023,108.0001,108.184,25535.0
2016-09-01 12:00:00,117.7,118.14,117.65,118.12,36842.0,108.184,108.5884,108.138,108.57,36842.0
2016-09-01 12:30:00,118.14,118.26,118.1,118.15,14360.0,108.5884,108.6987,108.5516,108.5976,14360.0
2016-09-01 13:00:00,118.15,118.34,118.14,118.26,14363.0,108.5976,108.7722,108.5884,108.6987,14363.0
2016-09-01 13:30:00,118.27,118.31,118.2,118.22,11645.0,108.7079,108.7446,108.6435,108.6619,11645.0
2016-09-01 14:00:00,118.18,118.2,118.06,118.2,13131.0,108.6251,108.6435,108.5148,108.6435,13131.0
2016-09-01 14:30:00,118.19,118.24,118.08,118.19,22346.0,108.6343,108.6803,108.5332,108.6343,22346.0
2016-09-01 15:00:00,118.19,118.21,117.92,118.06,26146.0,108.6343,108.6527,108.3862,108.5148,26146.0
2016-09-01 15:30:00,118.03,118.35,118.01,118.31,29685.0,108.4873,108.7814,108.4689,108.7446,29685.0
2016-09-02 09:30:00,118.69,119.04,118.68,118.99,10554.0,109.0939,109.4156,109.0847,109.3697,10554.0
2016-09-02 10:00:00,119.06,119.16,118.9,119.06,15178.0,109.434,109.5259,109.2869,109.434,15178.0
2016-09-02 10:30:00,119.02,119.08,118.94,118.96,12885.0,109.3972,109.4524,109.3237,109.3421,12885.0
2016-09-02 11:00:00,118.96,118.99,118.79,118.81,16986.0,109.3421,109.3697,109.1858,109.2042,16986.0
2016-09-02 11:30:00,118.77,118.87,118.72,118.82,40098.0,109.1674,109.2594,109.1215,109.2134,40098.0
2016-09-02 12:00:00,118.83,118.84,118.45,118.56,34932.0,109.2226,109.2318,108.8733,108.9744,34932.0
2016-09-02 12:30:00,118.56,118.66,118.55,118.59,23456.0,108.9744,109.0663,108.9652,109.002,23456.0
2016-09-02 13:00:00,118.58,118.62,118.49,118.52,26388.0,108.9928,109.0296,108.9101,108.9377,26388.0
2016-09-02 13:30:00,118.46,118.5,118.36,118.45,11267.0,108.8825,108.9193,108.7906,108.8733,11267.0
2016-09-02 14:00:00,118.46,118.68,118.41,118.63,32940.0,108.8825,109.0847,108.8365,109.0388,32940.0
2016-09-02 14:30:00,118.62,118.72,118.58,118.71,13451.0,109.0296,109.1215,108.9928,109.1123,13451.0
2016-09-02 15:00:00,118.74,118.82,118.7,118.8,9838.0,109.1399,109.2134,109.1031,109.195,9838.0
2016-09-02 15:30:00,118.78,118.87,118.73,118.85,11172.0,109.1766,109.2594,109.1307,109.241,11172.0
2016-09-06 09:30:00,119.06,119.18,118.9,119.16,47160.0,109.434,109.5443,109.2869,109.5259,47160.0
2016-09-06 10:00:00,119.12,119.21,118.73,118.83,40726.0,109.4891,109.5719,109.1307,109.2226,40726.0
2016-09-06 10:30:00,118.88,118.95,118.82,118.93,25806.0,109.2685,109.3329,109.2134,109.3145,25806.0
2016-09-06 11:00:00,118.92,119.06,118.89,119.0,18262.0,109.3053,109.434,109.2777,109.3788,18262.0
2016-09-06 11:30:00,119.0,119.13,118.95,119.11,36972.0,109.3788,109.4983,109.3329,109.48,36972.0
2016-09-06 12:00:00,119.13,119.15,119.05,119.05,16825.0,109.4983,109.5167,109.4248,109.4248,16825.0
2016-09-06 12:30:00,119.05,119.29,119.05,119.17,18777.0,109.4248,109.6454,109.4248,109.5351,18777.0
2016-09-06 13:00:00,119.18,119.19,119.07,119.07,13673.0,109.5443,109.5535,109.4432,109.4432,13673.0
2016-09-06 13:30:00,119.07,119.15,119.04,119.09,24463.0,109.4432,109.5167,109.4156,109.4616,24463.0
2016-09-06 14:00:00,119.11,119.16,119.03,119.14,25299.0,109.48,109.5259,109.4064,109.5075,25299.0
2016-09-06 14:30:00,119.13,119.24,119.11,119.24,31436.0,109.4983,109.5994,109.48,109.5994,31436.0
2016-09-06 15:00:00,119.23,119.25,119.17,119.24,23641.0,109.5903,109.6086,109.5351,109.5994,23641.0
2016-09-06 15:30:00,119.24,119.33,119.18,119.33,44738.0,109.5994,109.6822,109.5443,109.6822,44738.0
2016-09-07 09:30:00,119.35,119.61,119.35,119.53,34226.0,109.7005,109.9395,109.7005,109.866,34226.0
2016-09-07 10:00:00,119.59,119.7,119.49,119.68,13808.0,109.9211,110.0223,109.8292,110.0039,13808.0
2016-09-07 10:30:00,119.67,119.67,119.3,119.36,10858.0,109.9947,109.9947,109.6546,109.7097,10858.0
2016-09-07 11:00:00,119.32,119.43,119.2,119.26,17347.0,109.673,109.7741,109.5627,109.6178,17347.0
2016-09-07 11:30:00,119.28,119.35,119.24,119.3,22329.0,109.6362,109.7005,109.5994,109.6546,22329.0
2016-09-07 12:00:00,119.3,119.32,119.04,119.11,741740.0,109.6546,109.673,109.4156,109.48,741740.0
2016-09-07 12:30:00,119.15,119.26,119.11,119.2,115113.0,109.5167,109.6178,109.48,109.5627,115113.0
2016-09-07 13:00:00,119.23,119.36,119.17,119.31,94327.0,109.5903,109.7097,109.5351,109.6638,94327.0
2016-09-07 13:30:00,119.33,119.35,119.25,119.33,57458.0,109.6822,109.7005,109.6086,109.6822,57458.0
2016-09-07 14:00:00,119.33,119.44,119.29,119.4,24815.0,109.6822,109.7833,109.6454,109.7465,24815.0
2016-09-07 14:30:00,119.36,119.39,119.26,119.29,42119.0,109.7097,109.7373,109.6178,109.6454,42119.0
2016-09-07 15:00:00,119.32,119.52,119.3,119.52,19969.0,109.673,109.8568,109.6546,109.8568,19969.0
2016-09-07 15:30:00,119.49,119.61,119.47,119.61,35702.0,109.8292,109.9395,109.8108,109.9395,35702.0
2016-09-08 09:30:00,119.23,119.3,118.69,118.73,167897.0,109.5903,109.6546,109.0939,109.1307,167897.0
2016-09-08 10:00:00,118.75,118.82,118.59,118.81,10290.0,109.1491,109.2134,109.002,109.2042,10290.0
2016-09-08 10:30:00,118.8,118.97,118.73,118.78,24801.0,109.195,109.3513,109.1307,109.1766,24801.0
2016-09-08 11:00:00,118.8,119.0,118.75,118.89,32212.0,109.195,109.3788,109.1491,109.2777,32212.0
2016-09-08 11:30:00,118.85,118.86,118.71,118.81,14250.0,109.241,109.2502,109.1123,109.2042,14250.0
2016-09-08 12:00:00,118.84,118.85,118.62,118.66,27426.0,109.2318,109.241,109.0296,109.0663,27426.0
2016-09-08 12:30:00,118.64,118.69,118.58,118.65,80499.0,109.048,109.0939,108.9928,109.0571,80499.0
2016-09-08 13:00:00,118.63,118.66,118.53,118.54,12638.0,109.0388,109.0663,108.9468,108.956,12638.0
2016-09-08 13:30:00,118.53,118.53,118.34,118.51,22030.0,108.9468,108.9468,108.7722,108.9285,22030.0
2016-09-08 14:00:00,118.5,118.68,118.47,118.56,25929.0,108.9193,109.0847,108.8917,108.9744,25929.0
2016-09-08 14:30:00,118.57,118.64,118.52,118.63,24710.0,108.9836,109.048,108.9377,109.0388,24710.0
2016-09-08 15:00:00,118.63,118.72,118.59,118.67,20945.0,109.0388,109.1215,109.002,109.0755,20945.0
2016-09-08 15:30:00,118.66,118.69,118.56,118.61,155291.0,109.0663,109.0939,108.9744,109.0204,155291.0
2016-09-09 09:30:00,117.78,118.01,117.26,117.81,33504.0,108.2575,108.4689,107.7795,108.2851,33504.0
2016-09-09 10:00:00,117.78,117.95,117.66,117.84,17114.0,108.2575,108.4137,108.1472,108.3126,17114.0
2016-09-09 10:30:00,117.81,117.87,117.44,117.56,43075.0,108.2851,108.3402,107.945,108.0553,43075.0
2016-09-09 11:00:00,117.6,117.61,117.4,117.53,16865.0,108.092,108.1012,107.9082,108.0277,16865.0
2016-09-09 11:30:00,117.51,117.55,117.06,117.11,14996.0,108.0093,108.0461,107.5957,107.6417,14996.0
2016-09-09 12:00:00,117.12,117.2,116.83,116.96,31016.0,107.6508,107.7244,107.3843,107.5038,31016.0
2016-09-09 12:30:00,116.89,116.98,116.75,116.89,25478.0,107.4394,107.5222,107.3108,107.4394,25478.0
2016-09-09 13:00:00,116.84,116.86,116.5,116.66,9387.0,107.3935,107.4119,107.081,107.228,9387.0
2016-09-09 13:30:00,116.58,116.63,116.28,116.38,39658.0,107.1545,107.2005,106.8788,106.9707,39658.0
2016-09-09 14:00:00,116.33,116.38,116.02,116.38,42778.0,106.9247,106.9707,106.6398,106.9707,42778.0
2016-09-09 14:30:00,116.41,116.54,116.24,116.43,26735.0,106.9982,107.1177,106.842,107.0166,26735.0
2016-09-09 15:00:00,116.4,116.52,116.22,116.43,36989.0,106.9891,107.0994,106.8236,107.0166,36989.0
2016-09-09 15:30:00,116.49,116.5,115.84,115.84,187479.0,107.0718,107.081,106.4743,106.4743,187479.0
2016-09-12 09:30:00,115.09,115.93,115.0,115.91,47920.0,105.785,106.5571,105.7022,106.5387,47920.0
2016-09-12 10:00:00,115.9,116.39,115.89,116.33,33539.0,106.5295,106.9799,106.5203,106.9247,33539.0
2016-09-12 10:30:00,116.35,116.41,116.16,116.36,20744.0,106.9431,106.9982,106.7685,106.9523,20744.0
2016-09-12 11:00:00,116.42,116.65,116.42,116.59,27712.0,107.0074,107.2188,107.0074,107.1637,27712.0
2016-09-12 11:30:00,116.62,116.79,116.49,116.67,18695.0,107.1913,107.3475,107.0718,107.2372,18695.0
2016-09-12 12:00:00,116.69,116.69,116.52,116.64,13372.0,107.2556,107.2556,107.0994,107.2097,13372.0
2016-09-12 12:30:00,116.65,116.98,116.57,116.94,18055.0,107.2188,107.5222,107.1453,107.4854,18055.0
2016-09-12 13:00:00,116.94,117.23,116.65,116.65,51426.0,107.4854,107.752,107.2188,107.2188,51426.0
2016-09-12 13:30:00,116.71,117.22,116.54,117.19,58231.0,107.274,107.7428,107.1177,107.7152,58231.0
2016-09-12 14:00:00,117.15,117.5,117.14,117.39,23393.0,107.6784,108.0001,107.6692,107.899,23393.0
2016-09-12 14:30:00,117.48,117.66,117.4,117.56,18981.0,107.9817,108.1472,107.9082,108.0553,18981.0
2016-09-12 15:00:00,117.59,117.68,117.5,117.59,19734.0,108.0828,108.1656,108.0001,108.0828,19734.0
2016-09-12 15:30:00,117.64,117.81,117.53,117.76,25448.0,108.1288,108.2851,108.0277,108.2391,25448.0
2016-09-13 09:30:00,117.24,117.66,117.14,117.18,20019.0,107.7611,108.1472,107.6692,107.706,20019.0
2016-09-13 10:00:00,117.01,117.18,116.85,116.92,134250.0,107.5497,107.706,107.4027,107.467,134250.0
2016-09-13 10:30:00,116.92,117.2,116.75,116.79,31776.0,107.467,107.7244,107.3108,107.3475,31776.0
2016-09-13 11:00:00,116.81,116.82,116.51,116.53,35529.0,107.3659,107.3751,107.0902,107.1085,35529.0
2016-09-13 11:30:00,116.52,116.64,116.45,116.53,17380.0,107.0994,107.2097,107.035,107.1085,17380.0
2016-09-13 12:00:00,116.55,116.83,116.49,116.55,28883.0,107.1269,107.3843,107.0718,107.1269,28883.0
2016-09-13 12:30:00,116.51,116.67,116.4,116.45,24803.0,107.0902,107.2372,106.9891,107.035,24803.0
2016-09-13 13:00:00,116.46,116.98,116.32,116.97,67522.0,107.0442,107.5222,106.9155,107.513,67522.0
2016-09-13 13:30:00,116.97,117.09,116.65,116.76,74768.0,107.513,107.6233,107.2188,107.32,74768.0
2016-09-13 14:00:00,116.72,116.81,116.49,116.49,31841.0,107.2832,107.3659,107.0718,107.0718,31841.0
2016-09-13 14:30:00,116.47,116.78,116.38,116.52,37661.0,107.0534,107.3383,106.9707,107.0994,37661.0
2016-09-13 15:00:00,116.5,116.88,116.35,116.8,28004.0,107.081,107.4302,106.9431,107.3567,28004.0
2016-09-13 15:30:00,116.84,117.07,116.56,116.8,359209.0,107.3935,107.6049,107.1361,107.3567,359209.0
2016-09-14 09:30:00,116.92,117.37,116.92,117.24,101303.0,107.467,107.8806,107.467,107.7611,101303.0
2016-09-14 10:00:00,117.23,117.72,117.17,117.62,26540.0,107.752,108.2023,107.6968,108.1104,26540.0
2016-09-14 10:30:00,117.64,117.82,117.4,117.46,26674.0,108.1288,108.2942,107.9082,107.9634,26674.0
2016-09-14 11:00:00,117.47,117.84,117.32,117.77,34986.0,107.9725,108.3126,107.8347,108.2483,34986.0
2016-09-14 11:30:00,117.75,117.91,117.59,117.87,20109.0,108.2299,108.377,108.0828,108.3402,20109.0
2016-09-14 12:00:00,117.9,118.04,117.77,117.96,21228.0,108.3678,108.4965,108.2483,108.4229,21228.0
2016-09-14 12:30:00,117.97,117.99,117.73,117.81,29997.0,108.4321,108.4505,108.2115,108.2851,29997.0
2016-09-14 13:00:00,117.76,117.85,117.71,117.84,18420.0,108.2391,108.3218,108.1931,108.3126,18420.0
2016-09-14 13:30:00,117.84,117.94,117.35,117.48,34249.0,108.3126,108.4045,107.8622,107.9817,34249.0
2016-09-14 14:00:00,117.47,117.62,117.16,117.48,56267.0,107.9725,108.1104,107.6876,107.9817,56267.0
2016-09-14 14:30:00,117.47,117.59,117.35,117.56,35880.0,107.9725,108.0828,107.8622,108.0553,35880.0
2016-09-14 15:00:00,117.58,117.58,117.01,117.01,40992.0,108.0737,108.0737,107.5497,107.5497,40992.0
2016-09-14 15:30:00,117.03,117.44,117.03,117.42,53248.0,107.5681,107.945,107.5681,107.9266,53248.0
2016-09-15 09:30:00,117.6,118.1,117.48,118.05,29598.0,108.092,108.5516,107.9817,108.5057,29598.0
2016-09-15 10:00:00,118.03,118.58,117.89,118.56,19866.0,108.4873,108.9928,108.3586,108.9744,19866.0
2016-09-15 10:30:00,118.58,118.85,118.47,118.85,27054.0,108.9928,109.241,108.8917,109.241,27054.0
2016-09-15 11:00:00,118.93,118.96,118.82,118.95,20694.0,109.3145,109.3421,109.2134,109.3329,20694.0
2016-09-15 11:30:00,118.98,119.09,118.87,118.92,16681.0,109.3605,109.4616,109.2594,109.3053,16681.0
2016-09-15 12:00:00,118.92,119.14,118.92,119.01,45228.0,109.3053,109.5075,109.3053,109.388,45228.0
2016-09-15 12:30:00,119.01,119.06,118.81,118.93,12583.0,109.388,109.434,109.2042,109.3145,12583.0
2016-09-15 13:00:00,118.93,119.07,118.82,118.91,18545.0,109.3145,109.4432,109.2134,109.2961,18545.0
2016-09-15 13:30:00,118.97,119.29,118.96,119.27,30742.0,109.3513,109.6454,109.3421,109.627,30742.0
2016-09-15 14:00:00,119.29,119.44,119.25,119.37,16646.0,109.6454,109.7833,109.6086,109.7189,16646.0
2016-09-15 14:30:00,119.38,119.46,119.32,119.42,24984.0,109.7281,109.8017,109.673,109.7649,24984.0
2016-09-15 15:00:00,119.44,119.52,119.24,119.31,23285.0,109.7833,109.8568,109.5994,109.6638,23285.0
2016-09-15 15:30:00,119.32,119.42,119.26,119.39,29004.0,109.673,109.7649,109.6178,109.7373,29004.0
2016-09-16 09:30:00,119.4,119.4,118.85,118.9,17237.0,109.7465,109.7465,109.241,109.2869,17237.0
2016-09-16 10:00:00,118.86,118.86,118.55,118.72,17748.0,109.2502,109.2502,108.9652,109.1215,17748.0
2016-09-16 10:30:00,118.84,119.07,118.65,118.91,10068.0,109.2318,109.4432,109.0571,109.2961,10068.0
2016-09-16 11:00:00,118.82,118.82,118.65,118.71,13509.0,109.2134,109.2134,109.0571,109.1123,13509.0
2016-09-16 11:30:00,118.69,118.84,118.63,118.76,14031.0,109.0939,109.2318,109.0388,109.1583,14031.0
2016-09-16 12:00:00,118.76,118.95,118.73,118.9,23549.0,109.1583,109.3329,109.1307,109.2869,23549.0
2016-09-16 12:30:00,118.95,118.95,118.68,118.7,17516.0,109.3329,109.3329,109.0847,109.1031,17516.0
2016-09-16 13:00:00,118.69,118.77,118.62,118.62,14018.0,109.0939,109.1674,109.0296,109.0296,14018.0
2016-09-16 13:30:00,118.63,118.64,118.4,118.51,23347.0,109.0388,109.048,108.8274,108.9285,23347.0
2016-09-16 14:00:00,118.49,118.76,118.46,118.7,17398.0,108.9101,109.1583,108.8825,109.1031,17398.0
2016-09-16 14:30:00,118.75,118.93,118.74,118.75,12299.0,109.1491,109.3145,109.1399,109.1491,12299.0
2016-09-16 15:00:00,118.73,118.85,118.73,118.83,10441.0,109.1307,109.241,109.1307,109.2226,10441.0
2016-09-16 15:30:00,118.84,119.08,118.84,118.96,19830.0,109.2318,109.4524,109.2318,109.3421,19830.0
2016-09-19 09:30:00,119.31,120.0,119.06,119.96,20127.0,109.6638,110.298,109.434,110.2612,20127.0
2016-09-19 10:00:00,120.0,120.03,119.67,119.68,23939.0,110.298,110.3256,109.9947,110.0039,23939.0
2016-09-19 10:30:00,119.7,119.72,119.29,119.36,7837.0,110.0223,110.0406,109.6454,109.7097,7837.0
2016-09-19 11:00:00,119.37,119.49,119.34,119.41,5505.0,109.7189,109.8292,109.6914,109.7557,5505.0
2016-09-19 11:30:00,119.45,119.57,119.43,119.5,10618.0,109.7925,109.9028,109.7741,109.8384,10618.0
2016-09-19 12:00:00,119.53,119.55,118.9,119.04,12511.0,109.866,109.8844,109.2869,109.4156,12511.0
2016-09-19 12:30:00,119.02,119.1,118.91,118.93,18839.0,109.3972,109.4708,109.2961,109.3145,18839.0
2016-09-19 13:00:00,118.91,119.03,118.83,118.87,19497.0,109.2961,109.4064,109.2226,109.2594,19497.0
2016-09-19 13:30:00,118.84,118.84,118.55,118.84,17262.0,109.2318,109.2318,108.9652,109.2318,17262.0
2016-09-19 14:00:00,118.85,119.06,118.85,119.04,15638.0,109.241,109.434,109.241,109.4156,15638.0
2016-09-19 14:30:00,119.1,119.27,119.08,119.25,7441.0,109.4708,109.627,109.4524,109.6086,7441.0
2016-09-19 15:00:00,119.27,119.3,118.94,118.96,13778.0,109.627,109.6546,109.3237,109.3421,13778.0
2016-09-19 15:30:00,118.97,119.01,118.75,118.83,19049.0,109.3513,109.388,109.1491,109.2226,19049.0
2016-09-20 09:30:00,118.84,119.06,118.67,118.99,14541.0,109.6037,109.8066,109.4469,109.742,14541.0
2016-09-20 10:00:00,119.02,119.11,118.63,118.71,7410.0,109.7697,109.8527,109.41,109.4838,7410.0
2016-09-20 10:30:00,118.72,118.75,118.43,118.57,20412.0,109.493,109.5207,109.2256,109.3547,20412.0
2016-09-20 11:00:00,118.62,118.79,118.52,118.52,8391.0,109.4008,109.5576,109.3086,109.3086,8391.0
2016-09-20 11:30:00,118.61,118.64,118.49,118.49,20895.0,109.3916,109.4192,109.2809,109.2809,20895.0
2016-09-20 12:00:00,118.48,118.6,118.42,118.58,14634.0,109.2717,109.3824,109.2163,109.3639,14634.0
2016-09-20 12:30:00,118.57,118.58,118.27,118.28,28147.0,109.3547,109.3639,109.078,109.0872,28147.0
2016-09-20 13:00:00,118.3,118.38,118.24,118.34,27540.0,109.1057,109.1795,109.0503,109.1426,27540.0
2016-09-20 13:30:00,118.34,118.55,118.3,118.54,28287.0,109.1426,109.3362,109.1057,109.327,28287.0
2016-09-20 14:00:00,118.53,118.61,118.49,118.53,14223.0,109.3178,109.3916,109.2809,109.3178,14223.0
2016-09-20 14:30:00,118.52,118.71,118.52,118.67,16866.0,109.3086,109.4838,109.3086,109.4469,16866.0
2016-09-20 15:00:00,118.63,118.72,118.56,118.66,14071.0,109.41,109.493,109.3455,109.4377,14071.0
2016-09-20 15:30:00,118.63,118.66,118.39,118.39,49601.0,109.41,109.4377,109.1887,109.1887,49601.0
2016-09-21 09:30:00,118.88,119.14,118.88,119.06,41382.0,109.6406,109.8804,109.6406,109.8066,41382.0
2016-09-21 10:00:00,119.13,119.2,119.05,119.07,18014.0,109.8712,109.9357,109.7974,109.8158,18014.0
2016-09-21 10:30:00,119.15,119.24,119.03,119.03,12935.0,109.8896,109.9726,109.7789,109.7789,12935.0
2016-09-21 11:00:00,119.01,119.02,118.78,118.87,8628.0,109.7605,109.7697,109.5484,109.6314,8628.0
2016-09-21 11:30:00,118.9,118.91,118.7,118.76,18480.0,109.659,109.6683,109.4746,109.5299,18480.0
2016-09-21 12:00:00,118.78,118.82,118.41,118.47,15072.0,109.5484,109.5853,109.2071,109.2625,15072.0
2016-09-21 12:30:00,118.49,118.65,118.39,118.65,15369.0,109.2809,109.4285,109.1887,109.4285,15369.0
2016-09-21 13:00:00,118.69,118.73,118.55,118.58,21621.0,109.4654,109.5023,109.3362,109.3639,21621.0
2016-09-21 13:30:00,118.59,118.75,118.53,118.68,15708.0,109.3731,109.5207,109.3178,109.4561,15708.0
2016-09-21 14:00:00,118.59,119.24,118.5,118.68,27938.0,109.3731,109.9726,109.2901,109.4561,27938.0
2016-09-21 14:30:00,118.7,119.27,118.66,119.25,36054.0,109.4746,110.0003,109.4377,109.9818,36054.0
2016-09-21 15:00:00,119.24,119.56,119.17,119.5,25627.0,109.9726,110.2677,109.9081,110.2124,25627.0
2016-09-21 15:30:00,119.49,119.81,119.49,119.73,41808.0,110.2032,110.4983,110.2032,110.4245,41808.0
2016-09-22 09:30:00,120.36,120.56,120.24,120.53,23418.0,111.0056,111.19,110.8949,111.1624,23418.0
2016-09-22 10:00:00,120.52,120.53,120.37,120.51,17567.0,111.1531,111.1624,111.0148,111.1439,17567.0
2016-09-22 10:30:00,120.52,120.64,120.32,120.37,17768.0,111.1531,111.2638,110.9687,111.0148,17768.0
2016-09-22 11:00:00,120.37,120.48,120.31,120.43,49633.0,111.0148,111.1162,110.9595,111.0701,49633.0
2016-09-22 11:30:00,120.43,120.56,120.42,120.49,53361.0,111.0701,111.19,111.0609,111.1255,53361.0
2016-09-22 12:00:00,120.49,120.57,120.43,120.51,31780.0,111.1255,111.1992,111.0701,111.1439,31780.0
2016-09-22 12:30:00,120.51,120.55,120.44,120.54,47688.0,111.1439,111.1808,111.0793,111.1716,47688.0
2016-09-22 13:00:00,120.55,120.64,120.52,120.54,32791.0,111.1808,111.2638,111.1531,111.1716,32791.0
2016-09-22 13:30:00,120.55,120.64,120.53,120.58,29968.0,111.1808,111.2638,111.1624,111.2085,29968.0
2016-09-22 14:00:00,120.55,120.64,120.29,120.35,81921.0,111.1808,111.2638,110.941,110.9963,81921.0
2016-09-22 14:30:00,120.33,120.57,120.26,120.57,55160.0,110.9779,111.1992,110.9133,111.1992,55160.0
2016-09-22 15:00:00,120.54,120.59,120.48,120.57,50252.0,111.1716,111.2177,111.1162,111.1992,50252.0
2016-09-22 15:30:00,120.56,120.64,120.49,120.51,72416.0,111.19,111.2638,111.1255,111.1439,72416.0
2016-09-23 09:30:00,120.31,120.31,119.84,119.85,17809.0,110.9595,110.9595,110.526,110.5352,17809.0
2016-09-23 10:00:00,119.81,119.92,119.77,119.85,32954.0,110.4983,110.5998,110.4614,110.5352,32954.0
2016-09-23 10:30:00,119.84,119.92,119.74,119.89,29286.0,110.526,110.5998,110.4338,110.5721,29286.0
2016-09-23 11:00:00,119.86,120.0,119.85,119.97,14967.0,110.5444,110.6735,110.5352,110.6459,14967.0
2016-09-23 11:30:00,120.0,120.05,119.92,119.94,19162.0,110.6735,110.7197,110.5998,110.6182,19162.0
2016-09-23 12:00:00,119.92,120.03,119.91,120.02,11370.0,110.5998,110.7012,110.5905,110.692,11370.0
2016-09-23 12:30:00,120.01,120.05,119.94,119.99,7834.0,110.6828,110.7197,110.6182,110.6643,7834.0
2016-09-23 13:00:00,120.01,120.01,119.86,119.93,949328.0,110.6828,110.6828,110.5444,110.609,949328.0
2016-09-23 13:30:00,119.9,119.91,119.22,119.26,16959.0,110.5813,110.5905,109.9542,109.9911,16959.0
2016-09-23 14:00:00,119.28,119.6,119.26,119.56,25911.0,110.0095,110.3046,109.9911,110.2677,25911.0
2016-09-23 14:30:00,119.51,119.63,119.48,119.6,20431.0,110.2216,110.3323,110.194,110.3046,20431.0
2016-09-23 15:00:00,119.55,119.69,119.48,119.65,15688.0,110.2585,110.3876,110.194,110.3507,15688.0
2016-09-23 15:30:00,119.66,119.75,119.45,119.47,48630.0,110.36,110.443,110.1663,110.1847,48630.0
2016-09-26 09:30:00,118.82,118.82,118.39,118.63,90896.0,109.5853,109.5853,109.1887,109.41,90896.0
2016-09-26 10:00:00,118.62,119.02,118.54,118.85,41942.0,109.4008,109.7697,109.327,109.6129,41942.0
2016-09-26 10:30:00,118.87,119.09,118.85,118.85,22262.0,109.6314,109.8343,109.6129,109.6129,22262.0
2016-09-26 11:00:00,118.86,118.88,118.65,118.74,30041.0,109.6221,109.6406,109.4285,109.5115,30041.0
2016-09-26 11:30:00,118.76,118.78,118.57,118.66,22404.0,109.5299,109.5484,109.3547,109.4377,22404.0
2016-09-26 12:00:00,118.67,118.83,118.64,118.81,24441.0,109.4469,109.5945,109.4192,109.576,24441.0
2016-09-26 12:30:00,118.81,118.89,118.68,118.86,21213.0,109.576,109.6498,109.4561,109.6221,21213.0
2016-09-26 13:00:00,118.82,118.85,118.65,118.67,25558.0,109.5853,109.6129,109.4285,109.4469,25558.0
2016-09-26 13:30:00,118.65,118.76,118.57,118.72,30073.0,109.4285,109.5299,109.3547,109.493,30073.0
2016-09-26 14:00:00,118.71,118.82,118.7,118.78,26545.0,109.4838,109.5853,109.4746,109.5484,26545.0
2016-09-26 14:30:00,118.77,118.8,118.65,118.72,30928.0,109.5391,109.5668,109.4285,109.493,30928.0
2016-09-26 15:00:00,118.72,118.86,118.69,118.79,27378.0,109.493,109.6221,109.4654,109.5576,27378.0
2016-09-26 15:30:00,118.81,118.87,118.63,118.67,35025.0,109.576,109.6314,109.41,109.4469,35025.0
2016-09-27 09:30:00,118.78,119.4,118.64,119.4,67732.0,109.5484,110.1202,109.4192,110.1202,67732.0
2016-09-27 10:00:00,119.48,119.61,119.4,119.48,19383.0,110.194,110.3139,110.1202,110.194,19383.0
2016-09-27 10:30:00,119.43,119.47,119.16,119.18,23810.0,110.1478,110.1847,109.8988,109.9173,23810.0
2016-09-27 11:00:00,119.17,119.53,119.12,119.53,36834.0,109.9081,110.2401,109.8619,110.2401,36834.0
2016-09-27 11:30:00,119.51,119.61,119.51,119.59,23001.0,110.2216,110.3139,110.2216,110.2954,23001.0
2016-09-27 12:00:00,119.6,119.83,119.47,119.81,8552.0,110.3046,110.5168,110.1847,110.4983,8552.0
2016-09-27 12:30:00,119.79,119.82,119.71,119.82,9712.0,110.4799,110.5075,110.4061,110.5075,9712.0
2016-09-27 13:00:00,119.84,119.89,119.75,119.86,11560.0,110.526,110.5721,110.443,110.5444,11560.0
2016-09-27 13:30:00,119.88,119.98,119.86,119.96,9466.0,110.5629,110.6551,110.5444,110.6367,9466.0
2016-09-27 14:00:00,119.96,120.03,119.91,120.03,45156.0,110.6367,110.7012,110.5905,110.7012,45156.0
2016-09-27 14:30:00,120.02,120.04,119.88,119.92,10409.0,110.692,110.7104,110.5629,110.5998,10409.0
2016-09-27 15:00:00,119.94,119.98,119.85,119.88,13654.0,110.6182,110.6551,110.5352,110.5629,13654.0
2016-09-27 15:30:00,119.88,120.04,119.82,120.03,24592.0,110.5629,110.7104,110.5075,110.7012,24592.0
2016-09-28 09:30:00,120.13,120.27,120.01,120.15,15414.0,110.7934,110.9226,110.6828,110.8119,15414.0
2016-09-28 10:00:00,120.3,120.33,120.04,120.18,12355.0,110.9502,110.9779,110.7104,110.8396,12355.0
2016-09-28 10:30:00,120.12,120.17,119.85,119.85,12869.0,110.7842,110.8303,110.5352,110.5352,12869.0
2016-09-28 11:00:00,119.86,119.86,119.65,119.81,16601.0,110.5444,110.5444,110.3507,110.4983,16601.0
2016-09-28 11:30:00,119.77,119.92,119.67,119.92,20966.0,110.4614,110.5998,110.3692,110.5998,20966.0
2016-09-28 12:00:00,119.92,119.96,119.8,119.84,8574.0,110.5998,110.6367,110.4891,110.526,8574.0
2016-09-28 12:30:00,119.84,119.95,119.74,119.91,16112.0,110.526,110.6274,110.4338,110.5905,16112.0
2016-09-28 13:00:00,119.86,119.98,119.8,119.98,7819.0,110.5444,110.6551,110.4891,110.6551,7819.0
2016-09-28 13:30:00,120.02,120.16,120.01,120.09,13688.0,110.692,110.8211,110.6828,110.7566,13688.0
2016-09-28 14:00:00,120.11,120.35,120.05,120.28,19465.0,110.775,110.9963,110.7197,110.9318,19465.0
2016-09-28 14:30:00,120.29,120.37,120.17,120.36,19075.0,110.941,111.0148,110.8303,111.0056,19075.0
2016-09-28 15:00:00,120.36,120.37,120.25,120.27,28434.0,111.0056,111.0148,110.9041,110.9226,28434.0
2016-09-28 15:30:00,120.26,120.47,120.19,120.43,12762.0,110.9133,111.107,110.8488,111.0701,12762.0
2016-09-29 09:30:00,120.32,120.5,120.15,120.41,13513.0,110.9687,111.1347,110.8119,111.0517,13513.0
2016-09-29 10:00:00,120.48,120.55,120.03,120.28,16537.0,111.1162,111.1808,110.7012,110.9318,16537.0
2016-09-29 10:30:00,120.25,120.25,120.04,120.14,11407.0,110.9041,110.9041,110.7104,110.8027,11407.0
2016-09-29 11:00:00,120.12,120.19,119.97,120.04,7315.0,110.7842,110.8488,110.6459,110.7104,7315.0
2016-09-29 11:30:00,120.11,120.22,120.07,120.2,11562.0,110.775,110.8764,110.7381,110.858,11562.0
2016-09-29 12:00:00,120.18,120.41,120.18,120.29,14818.0,110.8396,111.0517,110.8396,110.941,14818.0
2016-09-29 12:30:00,120.29,120.32,119.43,119.55,24012.0,110.941,110.9687,110.1478,110.2585,24012.0
2016-09-29 13:00:00,119.52,119.93,119.3,119.93,64297.0,110.2309,110.609,110.028,110.609,64297.0
2016-09-29 13:30:00,119.92,119.98,119.41,119.52,20352.0,110.5998,110.6551,110.1294,110.2309,20352.0
2016-09-29 14:00:00,119.54,119.98,119.48,119.98,19196.0,110.2493,110.6551,110.194,110.6551,19196.0
2016-09-29 14:30:00,120.03,120.17,119.89,119.92,11332.0,110.7012,110.8303,110.5721,110.5998,11332.0
2016-09-29 15:00:00,119.93,119.96,119.65,119.91,20214.0,110.609,110.6367,110.3507,110.5905,20214.0
2016-09-29 15:30:00,119.91,120.05,119.69,119.69,22524.0,110.5905,110.7197,110.3876,110.3876,22524.0
2016-09-30 09:30:00,119.97,120.27,119.91,119.94,18840.0,110.6459,110.9226,110.5905,110.6182,18840.0
2016-09-30 10:00:00,119.98,120.11,119.73,119.88,26624.0,110.6551,110.775,110.4245,110.5629,26624.0
2016-09-30 10:30:00,119.91,120.09,119.88,120.08,16591.0,110.5905,110.7566,110.5629,110.7473,16591.0
2016-09-30 11:00:00,120.12,120.42,120.12,120.38,10657.0,110.7842,111.0609,110.7842,111.024,10657.0
2016-09-30 11:30:00,120.37,120.43,120.22,120.22,16669.0,111.0148,111.0701,110.8764,110.8764,16669.0
2016-09-30 12:00:00,120.23,120.6,120.23,120.6,9369.0,110.8857,111.2269,110.8857,111.2269,9369.0
2016-09-30 12:30:00,120.55,120.6,120.46,120.46,20459.0,111.1808,111.2269,111.0978,111.0978,20459.0
2016-09-30 13:00:00,120.47,120.53,120.43,120.43,16021.0,111.107,111.1624,111.0701,111.0701,16021.0
2016-09-30 13:30:00,120.41,120.58,120.4,120.57,9077.0,111.0517,111.2085,111.0425,111.1992,9077.0
2016-09-30 14:00:00,120.55,120.65,120.55,120.61,25897.0,111.1808,111.273,111.1808,111.2361,25897.0
2016-09-30 14:30:00,120.62,120.66,120.58,120.65,21042.0,111.2454,111.2823,111.2085,111.273,21042.0
2016-09-30 15:00:00,120.64,120.73,120.62,120.64,131543.0,111.2638,111.3468,111.2454,111.2638,131543.0
2016-09-30 15:30:00,120.65,120.71,120.38,120.38,52526.0,111.273,111.3284,111.024,111.024,52526.0
2016-10-03 09:30:00,120.18,120.42,119.95,119.98,22606.0,110.8396,111.0609,110.6274,110.6551,22606.0
2016-10-03 10:00:00,120.05,120.17,119.95,119.99,16332.0,110.7197,110.8303,110.6274,110.6643,16332.0
2016-10-03 10:30:00,119.98,120.32,119.96,120.25,14702.0,110.6551,110.9687,110.6367,110.9041,14702.0
2016-10-03 11:00:00,120.25,120.25,120.1,120.12,16384.0,110.9041,110.9041,110.7658,110.7842,16384.0
2016-10-03 11:30:00,120.13,120.14,119.78,119.87,18830.0,110.7934,110.8027,110.4706,110.5537,18830.0
2016-10-03 12:00:00,119.86,120.0,119.77,119.82,36220.0,110.5444,110.6735,110.4614,110.5075,36220.0
2016-10-03 12:30:00,119.82,119.88,119.73,119.87,34306.0,110.5075,110.5629,110.4245,110.5537,34306.0
2016-10-03 13:00:00,119.91,119.92,119.76,119.89,31312.0,110.5905,110.5998,110.4522,110.5721,31312.0
2016-10-03 13:30:00,119.89,119.97,119.84,119.91,50307.0,110.5721,110.6459,110.526,110.5905,50307.0
2016-10-03 14:00:00,119.91,120.08,119.91,119.97,43819.0,110.5905,110.7473,110.5905,110.6459,43819.0
2016-10-03 14:30:00,119.96,120.01,119.75,119.8,23111.0,110.6367,110.6828,110.443,110.4891,23111.0
2016-10-03 15:00:00,119.85,119.96,119.83,119.9,17696.0,110.5352,110.6367,110.5168,110.5813,17696.0
2016-10-03 15:30:00,119.92,120.1,119.91,120.01,29905.0,110.5998,110.7658,110.5905,110.6828,29905.0
2016-10-04 09:30:00,120.33,120.67,120.33,120.58,21108.0,110.9779,111.2915,110.9779,111.2085,21108.0
2016-10-04 10:00:00,120.46,120.52,120.05,120.28,27311.0,111.0978,111.1531,110.7197,110.9318,27311.0
2016-10-04 10:30:00,120.28,120.53,120.26,120.39,23149.0,110.9318,111.1624,110.9133,111.0332,23149.0
2016-10-04 11:00:00,120.37,120.37,119.82,120.11,26258.0,111.0148,111.0148,110.5075,110.775,26258.0
2016-10-04 11:30:00,120.14,120.34,119.93,120.0,29209.0,110.8027,110.9871,110.609,110.6735,29209.0
2016-10-04 12:00:00,119.99,120.15,119.91,120.03,27229.0,110.6643,110.8119,110.5905,110.7012,27229.0
2016-10-04 12:30:00,120.03,120.11,119.85,119.88,16092.0,110.7012,110.775,110.5352,110.5629,16092.0
2016-10-04 13:00:00,119.86,119.9,119.41,119.52,39003.0,110.5444,110.5813,110.1294,110.2309,39003.0
2016-10-04 13:30:00,119.54,119.61,119.5,119.55,39744.0,110.2493,110.3139,110.2124,110.2585,39744.0
2016-10-04 14:00:00,119.54,119.7,119.48,119.54,26678.0,110.2493,110.3969,110.194,110.2493,26678.0
2016-10-04 14:30:00,119.56,119.63,119.34,119.35,11487.0,110.2677,110.3323,110.0648,110.0741,11487.0
2016-10-04 15:00:00,119.44,119.72,119.42,119.71,12814.0,110.1571,110.4153,110.1386,110.4061,12814.0
2016-10-04 15:30:00,119.75,119.86,119.7,119.78,23031.0,110.443,110.5444,110.3969,110.4706,23031.0
2016-10-05 09:30:00,120.04,120.28,119.96,120.24,59018.0,110.7104,110.9318,110.6367,110.8949,59018.0
2016-10-05 10:00:00,120.26,120.49,120.19,120.48,14378.0,110.9133,111.1255,110.8488,111.1162,14378.0
2016-10-05 10:30:00,120.5,120.55,120.28,120.38,25338.0,111.1347,111.1808,110.9318,111.024,25338.0
2016-10-05 11:00:00,120.39,120.54,120.39,120.49,18289.0,111.0332,111.1716,111.0332,111.1255,18289.0
2016-10-05 11:30:00,120.49,120.61,120.44,120.59,14002.0,111.1255,111.2361,111.0793,111.2177,14002.0
2016-10-05 12:00:00,120.58,120.72,120.57,120.67,15700.0,111.2085,111.3376,111.1992,111.2915,15700.0
2016-10-05 12:30:00,120.69,120.69,120.61,120.62,24616.0,111.3099,111.3099,111.2361,111.2454,24616.0
2016-10-05 13:00:00,120.63,120.68,120.49,120.53,25678.0,111.2546,111.3007,111.1255,111.1624,25678.0
2016-10-05 13:30:00,120.53,120.7,120.52,120.68,115590.0,111.1624,111.3191,111.1531,111.3007,115590.0
2016-10-05 14:00:00,120.68,120.79,120.57,120.58,586346.0,111.3007,111.4021,111.1992,111.2085,586346.0
2016-10-05 14:30:00,120.6,120.65,120.54,120.59,48712.0,111.2269,111.273,111.1716,111.2177,48712.0
2016-10-05 15:00:00,120.6,120.66,120.31,120.34,73185.0,111.2269,111.2823,110.9595,110.9871,73185.0
2016-10-05 15:30:00,120.31,120.43,120.31,120.4,64114.0,110.9595,111.0701,110.9595,111.0425,64114.0
2016-10-06 09:30:00,120.42,120.48,119.87,120.02,33492.0,111.0609,111.1162,110.5537,110.692,33492.0
2016-10-06 10:00:00,120.0,120.19,119.95,120.18,15541.0,110.6735,110.8488,110.6274,110.8396,15541.0
2016-10-06 10:30:00,120.18,120.24,120.02,120.21,13094.0,110.8396,110.8949,110.692,110.8672,13094.0
2016-10-06 11:00:00,120.19,120.21,119.83,120.07,18437.0,110.8488,110.8672,110.5168,110.7381,18437.0
2016-10-06 11:30:00,120.11,120.55,120.07,120.45,21139.0,110.775,111.1808,110.7381,111.0886,21139.0
2016-10-06 12:00:00,120.49,120.62,120.43,120.48,41935.0,111.1255,111.2454,111.0701,111.1162,41935.0
2016-10-06 12:30:00,120.47,120.56,120.43,120.49,5625.0,111.107,111.19,111.0701,111.1255,5625.0
2016-10-06 13:00:00,120.49,120.52,120.43,120.49,15463.0,111.1255,111.1531,111.0701,111.1255,15463.0
2016-10-06 13:30:00,120.5,120.53,120.39,120.43,11202.0,111.1347,111.1624,111.0332,111.0701,11202.0
2016-10-06 14:00:00,120.45,120.69,120.44,120.63,34466.0,111.0886,111.3099,111.0793,111.2546,34466.0
2016-10-06 14:30:00,120.61,120.67,120.54,120.56,12158.0,111.2361,111.2915,111.1716,111.19,12158.0
2016-10-06 15:00:00,120.62,120.69,120.58,120.58,13886.0,111.2454,111.3099,111.2085,111.2085,13886.0
2016-10-06 15:30:00,120.57,120.64,120.55,120.56,45445.0,111.1992,111.2638,111.1808,111.19,45445.0
2016-10-07 09:30:00,120.67,120.82,120.12,120.34,21032.0,111.2915,111.4298,110.7842,110.9871,21032.0
2016-10-07 10:00:00,120.36,120.62,120.36,120.56,14009.0,111.0056,111.2454,111.0056,111.19,14009.0
2016-10-07 10:30:00,120.54,120.54,120.25,120.28,27413.0,111.1716,111.1716,110.9041,110.9318,27413.0
2016-10-07 11:00:00,120.25,120.42,120.21,120.32,28760.0,110.9041,111.0609,110.8672,110.9687,28760.0
2016-10-07 11:30:00,120.31,120.31,119.62,119.74,20119.0,110.9595,110.9595,110.3231,110.4338,20119.0
2016-10-07 12:00:00,119.79,119.93,119.72,119.76,19769.0,110.4799,110.609,110.4153,110.4522,19769.0
2016-10-07 12:30:00,119.78,119.79,119.64,119.78,20697.0,110.4706,110.4799,110.3415,110.4706,20697.0
2016-10-07 13:00:00,119.76,120.06,119.76,120.06,29174.0,110.4522,110.7289,110.4522,110.7289,29174.0
2016-10-07 13:30:00,120.07,120.34,120.05,120.24,14390.0,110.7381,110.9871,110.7197,110.8949,14390.0
2016-10-07 14:00:00,120.26,120.33,120.18,120.29,17407.0,110.9133,110.9779,110.8396,110.941,17407.0
2016-10-07 14:30:00,120.29,120.4,120.29,120.35,9442.0,110.941,111.0425,110.941,110.9963,9442.0
2016-10-07 15:00:00,120.35,120.36,120.19,120.23,4988.0,110.9963,111.0056,110.8488,110.8857,4988.0
2016-10-07 15:30:00,120.26,120.31,120.17,120.17,29590.0,110.9133,110.9595,110.8303,110.8303,29590.0
2016-10-10 09:30:00,120.84,121.36,120.82,121.34,14569.0,111.4483,111.9278,111.4298,111.9094,14569.0
2016-10-10 10:00:00,121.33,121.34,121.14,121.15,15531.0,111.9002,111.9094,111.7249,111.7342,15531.0
2016-10-10 10:30:00,121.22,121.29,121.21,121.26,16805.0,111.7987,111.8633,111.7895,111.8356,16805.0
2016-10-10 11:00:00,121.25,121.28,121.01,121.01,12315.0,111.8264,111.8541,111.605,111.605,12315.0
2016-10-10 11:30:00,121.02,121.21,121.02,121.16,31781.0,111.6143,111.7895,111.6143,111.7434,31781.0
2016-10-10 12:00:00,121.15,121.15,121.0,121.03,16055.0,111.7342,111.7342,111.5958,111.6235,16055.0
2016-10-10 12:30:00,121.06,121.12,121.05,121.11,10801.0,111.6512,111.7065,111.6419,111.6973,10801.0
2016-10-10 13:00:00,121.12,121.23,121.1,121.14,12410.0,111.7065,111.808,111.6881,111.7249,12410.0
2016-10-10 13:30:00,121.13,121.18,121.05,121.12,21189.0,111.7157,111.7618,111.6419,111.7065,21189.0
2016-10-10 14:00:00,121.13,121.14,121.07,121.13,16773.0,111.7157,111.7249,111.6604,111.7157,16773.0
2016-10-10 14:30:00,121.16,121.24,121.15,121.15,13264.0,111.7434,111.8172,111.7342,111.7342,13264.0
2016-10-10 15:00:00,121.16,121.16,121.06,121.08,13950.0,111.7434,111.7434,111.6512,111.6696,13950.0
2016-10-10 15:30:00,121.08,121.08,120.91,120.94,29472.0,111.6696,111.6696,111.5128,111.5405,29472.0
2016-10-11 09:30:00,121.01,121.17,120.37,120.43,34036.0,111.605,111.7526,111.0148,111.0701,34036.0
2016-10-11 10:00:00,120.33,120.44,120.09,120.24,15378.0,110.9779,111.0793,110.7566,110.8949,15378.0
2016-10-11 10:30:00,120.26,120.33,119.91,119.91,13828.0,110.9133,110.9779,110.5905,110.5905,13828.0
2016-10-11 11:00:00,119.91,119.91,119.51,119.54,18603.0,110.5905,110.5905,110.2216,110.2493,18603.0
2016-10-11 11:30:00,119.61,119.74,119.57,119.67,11767.0,110.3139,110.4338,110.277,110.3692,11767.0
2016-10-11 12:00:00,119.7,119.74,119.57,119.66,10965.0,110.3969,110.4338,110.277,110.36,10965.0
2016-10-11 12:30:00,119.63,119.82,119.47,119.7,20503.0,110.3323,110.5075,110.1847,110.3969,20503.0
2016-10-11 13:00:00,119.59,119.61,119.23,119.46,17600.0,110.2954,110.3139,109.9634,110.1755,17600.0
2016-10-11 13:30:00,119.44,119.44,119.05,119.07,19372.0,110.1571,110.1571,109.7974,109.8158,19372.0
2016-10-11 14:00:00,119.09,119.17,118.81,118.99,22485.0,109.8343,109.9081,109.576,109.742,22485.0
2016-10-11 14:30:00,118.96,119.19,118.91,119.09,16566.0,109.7144,109.9265,109.6683,109.8343,16566.0
2016-10-11 15:00:00,119.07,119.39,119.0,119.31,32573.0,109.8158,110.111,109.7513,110.0372,32573.0
2016-10-11 15:30:00,119.28,119.48,119.24,119.38,17207.0,110.0095,110.194,109.9726,110.1017,17207.0
2016-10-12 09:30:00,119.44,119.44,118.7,119.01,22004.0,110.1571,110.1571,109.4746,109.7605,22004.0
2016-10-12 10:00:00,119.03,119.21,118.94,119.2,19438.0,109.7789,109.9449,109.6959,109.9357,19438.0
2016-10-12 10:30:00,119.18,119.19,118.84,118.92,16665.0,109.9173,109.9265,109.6037,109.6775,16665.0
2016-10-12 11:00:00,118.94,119.22,118.93,119.22,7062.0,109.6959,109.9542,109.6867,109.9542,7062.0
2016-10-12 11:30:00,119.3,119.39,119.26,119.28,10270.0,110.028,110.111,109.9911,110.0095,10270.0
2016-10-12 12:00:00,119.32,119.39,119.24,119.38,6862.0,110.0464,110.111,109.9726,110.1017,6862.0
2016-10-12 12:30:00,119.37,119.46,119.32,119.39,20941.0,110.0925,110.1755,110.0464,110.111,20941.0
2016-10-12 13:00:00,119.41,119.53,119.38,119.52,15474.0,110.1294,110.2401,110.1017,110.2309,15474.0
2016-10-12 13:30:00,119.5,119.6,119.44,119.58,4249.0,110.2124,110.3046,110.1571,110.2862,4249.0
2016-10-12 14:00:00,119.54,119.75,119.42,119.53,14439.0,110.2493,110.443,110.1386,110.2401,14439.0
2016-10-12 14:30:00,119.54,119.62,119.43,119.44,12481.0,110.2493,110.3231,110.1478,110.1571,12481.0
2016-10-12 15:00:00,119.41,119.48,119.34,119.34,9335.0,110.1294,110.194,110.0648,110.0648,9335.0
2016-10-12 15:30:00,119.31,119.55,119.2,119.39,13871.0,110.0372,110.2585,109.9357,110.111,13871.0
2016-10-13 09:30:00,118.59,118.83,117.54,117.64,29704.0,109.3731,109.5945,108.4047,108.497,29704.0
2016-10-13 10:00:00,117.62,117.89,117.5,117.75,18399.0,108.4785,108.7275,108.3678,108.5984,18399.0
2016-10-13 10:30:00,117.74,118.0,117.58,117.85,11231.0,108.5892,108.829,108.4416,108.6906,11231.0
2016-10-13 11:00:00,117.86,118.25,117.72,118.18,15406.0,108.6999,109.0596,108.5707,108.995,15406.0
2016-10-13 11:30:00,118.25,118.34,118.19,118.27,11032.0,109.0596,109.1426,109.0042,109.078,11032.0
2016-10-13 12:00:00,118.25,118.36,118.17,118.26,22576.0,109.0596,109.161,108.9858,109.0688,22576.0
2016-10-13 12:30:00,118.25,118.58,118.24,118.49,13541.0,109.0596,109.3639,109.0503,109.2809,13541.0
2016-10-13 13:00:00,118.5,118.5,118.35,118.4,7999.0,109.2901,109.2901,109.1518,109.1979,7999.0
2016-10-13 13:30:00,118.41,118.7,118.3,118.69,17395.0,109.2071,109.4746,109.1057,109.4654,17395.0
2016-10-13 14:00:00,118.68,118.79,118.63,118.71,22728.0,109.4561,109.5576,109.41,109.4838,22728.0
2016-10-13 14:30:00,118.82,118.92,118.71,118.87,14355.0,109.5853,109.6775,109.4838,109.6314,14355.0
2016-10-13 15:00:00,118.83,118.96,118.7,118.74,11667.0,109.5945,109.7144,109.4746,109.5115,11667.0
2016-10-13 15:30:00,118.73,118.78,118.47,118.62,13459.0,109.5023,109.5484,109.2625,109.4008,13459.0
2016-10-14 09:30:00,119.1,119.88,119.1,119.69,19069.0,109.8435,110.5629,109.8435,110.3876,19069.0
2016-10-14 10:00:00,119.64,119.89,119.5,119.67,26009.0,110.3415,110.5721,110.2124,110.3692,26009.0
2016-10-14 10:30:00,119.73,119.88,119.69,119.71,7118.0,110.4245,110.5629,110.3876,110.4061,7118.0
2016-10-14 11:00:00,119.67,119.69,119.37,119.38,13781.0,110.3692,110.3876,110.0925,110.1017,13781.0
2016-10-14 11:30:00,119.22,119.24,119.03,119.07,14776.0,109.9542,109.9726,109.7789,109.8158,14776.0
2016-10-14 12:00:00,119.07,119.12,118.91,119.0,8316.0,109.8158,109.8619,109.6683,109.7513,8316.0
2016-10-14 12:30:00,119.14,119.23,119.11,119.16,7497.0,109.8804,109.9634,109.8527,109.8988,7497.0
2016-10-14 13:00:00,119.13,119.29,119.01,119.24,16106.0,109.8712,110.0187,109.7605,109.9726,16106.0
2016-10-14 13:30:00,119.28,119.49,119.19,119.22,34107.0,110.0095,110.2032,109.9265,109.9542,34107.0
2016-10-14 14:00:00,119.2,119.25,118.95,119.25,32842.0,109.9357,109.9818,109.7052,109.9818,32842.0
2016-10-14 14:30:00,119.26,119.27,119.05,119.05,10509.0,109.9911,110.0003,109.7974,109.7974,10509.0
2016-10-14 15:00:00,119.07,119.24,119.07,119.13,22978.0,109.8158,109.9726,109.8158,109.8712,22978.0
2016-10-14 15:30:00,119.13,119.33,119.07,119.07,38416.0,109.8712,110.0556,109.8158,109.8158,38416.0
2016-10-17 09:30:00,119.02,119.23,118.71,118.75,22999.0,109.7697,109.9634,109.4838,109.5207,22999.0
2016-10-17 10:00:00,118.71,119.26,118.7,119.19,23587.0,109.4838,109.9911,109.4746,109.9265,23587.0
2016-10-17 10:30:00,119.2,119.21,118.99,119.06,31410.0,109.9357,109.9449,109.742,109.8066,31410.0
2016-10-17 11:00:00,119.09,119.15,118.9,118.94,13039.0,109.8343,109.8896,109.659,109.6959,13039.0
2016-10-17 11:30:00,118.93,119.05,118.91,119.03,12582.0,109.6867,109.7974,109.6683,109.7789,12582.0
2016-10-17 12:00:00,119.03,119.05,118.92,118.96,26596.0,109.7789,109.7974,109.6775,109.7144,26596.0
2016-10-17 12:30:00,118.93,119.02,118.89,118.92,7755.0,109.6867,109.7697,109.6498,109.6775,7755.0
2016-10-17 13:00:00,118.91,118.93,118.75,118.77,6429.0,109.6683,109.6867,109.5207,109.5391,6429.0
2016-10-17 13:30:00,118.74,118.82,118.67,118.67,16393.0,109.5115,109.5853,109.4469,109.4469,16393.0
2016-10-17 14:00:00,118.7,118.85,118.68,118.83,7825.0,109.4746,109.6129,109.4561,109.5945,7825.0
2016-10-17 14:30:00,118.85,118.87,118.76,118.86,11515.0,109.6129,109.6314,109.5299,109.6221,11515.0
2016-10-17 15:00:00,118.84,118.87,118.74,118.79,10146.0,109.6037,109.6314,109.5115,109.5576,10146.0
2016-10-17 15:30:00,118.75,118.81,118.68,118.71,30558.0,109.5207,109.576,109.4561,109.4838,30558.0
2016-10-18 09:30:00,119.63,119.83,119.45,119.49,46666.0,110.3323,110.5168,110.1663,110.2032,46666.0
2016-10-18 10:00:00,119.57,119.6,119.31,119.41,23118.0,110.277,110.3046,110.0372,110.1294,23118.0
2016-10-18 10:30:00,119.4,119.65,119.4,119.62,23461.0,110.1202,110.3507,110.1202,110.3231,23461.0
2016-10-18 11:00:00,119.64,119.74,119.63,119.68,18693.0,110.3415,110.4338,110.3323,110.3784,18693.0
2016-10-18 11:30:00,119.71,119.89,119.63,119.89,18325.0,110.4061,110.5721,110.3323,110.5721,18325.0
2016-10-18 12:00:00,119.91,119.97,119.86,119.96,14475.0,110.5905,110.6459,110.5444,110.6367,14475.0
2016-10-18 12:30:00,119.97,119.99,119.81,119.86,15845.0,110.6459,110.6643,110.4983,110.5444,15845.0
2016-10-18 13:00:00,119.83,119.91,119.82,119.86,27282.0,110.5168,110.5905,110.5075,110.5444,27282.0
2016-10-18 13:30:00,119.83,119.89,119.75,119.86,35050.0,110.5168,110.5721,110.443,110.5444,35050.0
2016-10-18 14:00:00,119.84,119.95,119.82,119.95,28789.0,110.526,110.6274,110.5075,110.6274,28789.0
2016-10-18 14:30:00,119.97,119.97,119.8,119.86,34268.0,110.6459,110.6459,110.4891,110.5444,34268.0
2016-10-18 15:00:00,119.88,119.88,119.6,119.62,21321.0,110.5629,110.5629,110.3046,110.3231,21321.0
2016-10-18 15:30:00,119.6,119.7,119.51,119.52,42997.0,110.3046,110.3969,110.2216,110.2309,42997.0
2016-10-19 09:30:00,119.39,119.59,119.32,119.53,20071.0,110.111,110.2954,110.0464,110.2401,20071.0
2016-10-19 10:00:00,119.46,119.69,119.45,119.64,11116.0,110.1755,110.3876,110.1663,110.3415,11116.0
2016-10-19 10:30:00,119.69,119.79,119.6,119.68,10121.0,110.3876,110.4799,110.3046,110.3784,10121.0
2016-10-19 11:00:00,119.69,119.69,119.48,119.54,10492.0,110.3876,110.3876,110.194,110.2493,10492.0
2016-10-19 11:30:00,119.57,119.67,119.54,119.54,14823.0,110.277,110.3692,110.2493,110.2493,14823.0
2016-10-19 12:00:00,119.56,119.63,119.48,119.6,15876.0,110.2677,110.3323,110.194,110.3046,15876.0
2016-10-19 12:30:00,119.61,119.7,119.59,119.66,8490.0,110.3139,110.3969,110.2954,110.36,8490.0
2016-10-19 13:00:00,119.67,119.74,119.63,119.72,9850.0,110.3692,110.4338,110.3323,110.4153,9850.0
2016-10-19 13:30:00,119.71,119.75,119.68,119.7,21003.0,110.4061,110.443,110.3784,110.3969,21003.0
2016-10-19 14:00:00,119.7,119.77,119.69,119.72,19639.0,110.3969,110.4614,110.3876,110.4153,19639.0
2016-10-19 14:30:00,119.69,119.7,119.61,119.68,9992.0,110.3876,110.3969,110.3139,110.3784,9992.0
2016-10-19 15:00:00,119.7,119.8,119.7,119.73,33231.0,110.3969,110.4891,110.3969,110.4245,33231.0
2016-10-19 15:30:00,119.69,119.77,119.63,119.64,9512.0,110.3876,110.4614,110.3323,110.3415,9512.0
2016-10-20 09:30:00,119.55,119.55,118.99,119.34,16989.0,110.2585,110.2585,109.742,110.0648,16989.0
2016-10-20 10:00:00,119.39,119.57,119.17,119.19,116324.0,110.111,110.277,109.9081,109.9265,116324.0
2016-10-20 10:30:00,119.06,119.06,118.7,118.82,20552.0,109.8066,109.8066,109.4746,109.5853,20552.0
2016-10-20 11:00:00,118.87,119.11,118.8,119.08,10513.0,109.6314,109.8527,109.5668,109.825,10513.0
2016-10-20 11:30:00,119.06,119.16,118.92,119.16,12092.0,109.8066,109.8988,109.6775,109.8988,12092.0
2016-10-20 12:00:00,119.16,119.34,119.13,119.23,13461.0,109.8988,110.0648,109.8712,109.9634,13461.0
2016-10-20 12:30:00,119.23,119.51,119.23,119.41,14215.0,109.9634,110.2216,109.9634,110.1294,14215.0
2016-10-20 13:00:00,119.41,119.46,119.37,119.42,57129.0,110.1294,110.1755,110.0925,110.1386,57129.0
2016-10-20 13:30:00,119.44,119.48,119.02,119.08,75999.0,110.1571,110.194,109.7697,109.825,75999.0
2016-10-20 14:00:00,119.07,119.24,119.07,119.22,62400.0,109.8158,109.9726,109.8158,109.9542,62400.0
2016-10-20 14:30:00,119.22,119.5,119.16,119.47,77772.0,109.9542,110.2124,109.8988,110.1847,77772.0
2016-10-20 15:00:00,119.44,119.55,119.33,119.33,88783.0,110.1571,110.2585,110.0556,110.0556,88783.0
2016-10-20 15:30:00,119.32,119.45,119.26,119.33,80419.0,110.0464,110.1663,109.9911,110.0556,80419.0
2016-10-21 09:30:00,119.54,119.68,119.07,119.64,30146.0,110.2493,110.3784,109.8158,110.3415,30146.0
2016-10-21 10:00:00,119.62,119.64,119.48,119.54,15170.0,110.3231,110.3415,110.194,110.2493,15170.0
2016-10-21 10:30:00,119.58,119.68,119.5,119.57,14499.0,110.2862,110.3784,110.2124,110.277,14499.0
2016-10-21 11:00:00,119.56,119.73,119.53,119.7,14004.0,110.2677,110.4245,110.2401,110.3969,14004.0
2016-10-21 11:30:00,119.69,119.85,119.66,119.78,11851.0,110.3876,110.5352,110.36,110.4706,11851.0
2016-10-21 12:00:00,119.79,119.79,119.63,119.63,3985.0,110.4799,110.4799,110.3323,110.3323,3985.0
2016-10-21 12:30:00,119.64,119.75,119.61,119.75,168666.0,110.3415,110.443,110.3139,110.443,168666.0
2016-10-21 13:00:00,119.75,119.81,119.74,119.76,7961.0,110.443,110.4983,110.4338,110.4522,7961.0
2016-10-21 13:30:00,119.74,119.9,119.7,119.83,36983.0,110.4338,110.5813,110.3969,110.5168,36983.0
2016-10-21 14:00:00,119.84,119.85,119.77,119.83,22930.0,110.526,110.5352,110.4614,110.5168,22930.0
2016-10-21 14:30:00,119.8,119.9,119.79,119.89,7968.0,110.4891,110.5813,110.4799,110.5721,7968.0
2016-10-21 15:00:00,119.9,119.92,119.83,119.88,7624.0,110.5813,110.5998,110.5168,110.5629,7624.0
2016-10-21 15:30:00,119.88,119.98,119.84,119.93,16783.0,110.5629,110.6551,110.526,110.609,16783.0
2016-10-24 09:30:00,120.6,121.17,120.6,121.15,41798.0,111.2269,111.7526,111.2269,111.7342,41798.0
2016-10-24 10:00:00,121.17,121.23,121.0,121.0,18140.0,111.7526,111.808,111.5958,111.5958,18140.0
2016-10-24 10:30:00,121.02,121.18,120.86,121.14,8661.0,111.6143,111.7618,111.4667,111.7249,8661.0
2016-10-24 11:00:00,121.11,121.3,121.11,121.18,13314.0,111.6973,111.8725,111.6973,111.7618,13314.0
2016-10-24 11:30:00,121.18,121.23,121.06,121.1,15007.0,111.7618,111.808,111.6512,111.6881,15007.0
2016-10-24 12:00:00,121.08,121.1,121.01,121.03,14979.0,111.6696,111.6881,111.605,111.6235,14979.0
2016-10-24 12:30:00,121.0,121.02,120.94,120.98,13932.0,111.5958,111.6143,111.5405,111.5774,13932.0
2016-10-24 13:00:00,120.99,121.08,120.98,121.07,9498.0,111.5866,111.6696,111.5774,111.6604,9498.0
2016-10-24 13:30:00,121.05,121.22,121.05,121.18,11645.0,111.6419,111.7987,111.6419,111.7618,11645.0
2016-10-24 14:00:00,121.15,121.19,121.12,121.14,8223.0,111.7342,111.7711,111.7065,111.7249,8223.0
2016-10-24 14:30:00,121.16,121.2,121.11,121.17,10353.0,111.7434,111.7803,111.6973,111.7526,10353.0
2016-10-24 15:00:00,121.19,121.21,121.16,121.21,5564.0,111.7711,111.7895,111.7434,111.7895,5564.0
2016-10-24 15:30:00,121.18,121.4,121.1,121.33,37951.0,111.7618,111.9647,111.6881,111.9002,37951.0
2016-10-25 09:30:00,121.42,121.42,121.11,121.27,75849.0,111.9832,111.9832,111.6973,111.8448,75849.0
2016-10-25 10:00:00,121.1,121.24,120.92,120.99,13991.0,111.6881,111.8172,111.522,111.5866,13991.0
2016-10-25 10:30:00,120.98,120.98,120.62,120.7,51447.0,111.5774,111.5774,111.2454,111.3191,51447.0
2016-10-25 11:00:00,120.71,120.81,120.69,120.8,7394.0,111.3284,111.4206,111.3099,111.4114,7394.0
2016-10-25 11:30:00,120.79,120.83,120.73,120.75,14458.0,111.4021,111.439,111.3468,111.3653,14458.0
2016-10-25 12:00:00,120.7,120.76,120.58,120.66,40290.0,111.3191,111.3745,111.2085,111.2823,40290.0
2016-10-25 12:30:00,120.66,120.78,120.58,120.76,11857.0,111.2823,111.3929,111.2085,111.3745,11857.0
2016-10-25 13:00:00,120.75,120.81,120.68,120.8,5641.0,111.3653,111.4206,111.3007,111.4114,5641.0
2016-10-25 13:30:00,120.79,120.86,120.76,120.84,19302.0,111.4021,111.4667,111.3745,111.4483,19302.0
2016-10-25 14:00:00,120.86,120.91,120.77,120.81,15032.0,111.4667,111.5128,111.3837,111.4206,15032.0
2016-10-25 14:30:00,120.81,120.82,120.68,120.69,15089.0,111.4206,111.4298,111.3007,111.3099,15089.0
2016-10-25 15:00:00,120.75,120.79,120.66,120.79,12034.0,111.3653,111.4021,111.2823,111.4021,12034.0
2016-10-25 15:30:00,120.79,120.87,120.76,120.85,49609.0,111.4021,111.4759,111.3745,111.4575,49609.0
2016-10-26 09:30:00,120.02,120.25,119.84,119.91,28923.0,110.692,110.9041,110.526,110.5905,28923.0
2016-10-26 10:00:00,119.9,120.21,119.9,120.13,18722.0,110.5813,110.8672,110.5813,110.7934,18722.0
2016-10-26 10:30:00,120.12,120.65,120.12,120.64,31708.0,110.7842,111.273,110.7842,111.2638,31708.0
2016-10-26 11:00:00,120.7,120.88,120.65,120.69,14897.0,111.3191,111.4852,111.273,111.3099,14897.0
2016-10-26 11:30:00,120.68,120.74,120.59,120.59,13845.0,111.3007,111.356,111.2177,111.2177,13845.0
2016-10-26 12:00:00,120.58,120.69,120.54,120.62,8901.0,111.2085,111.3099,111.1716,111.2454,8901.0
2016-10-26 12:30:00,120.68,120.72,120.59,120.59,27868.0,111.3007,111.3376,111.2177,111.2177,27868.0
2016-10-26 13:00:00,120.58,120.65,120.34,120.4,90677.0,111.2085,111.273,110.9871,111.0425,90677.0
2016-10-26 13:30:00,120.36,120.39,119.97,120.04,23387.0,111.0056,111.0332,110.6459,110.7104,23387.0
2016-10-26 14:00:00,120.05,120.15,119.85,120.06,33311.0,110.7197,110.8119,110.5352,110.7289,33311.0
2016-10-26 14:30:00,120.07,120.26,120.04,120.24,19155.0,110.7381,110.9133,110.7104,110.8949,19155.0
2016-10-26 15:00:00,120.24,120.27,120.13,120.25,39039.0,110.8949,110.9226,110.7934,110.9041,39039.0
2016-10-26 15:30:00,120.25,120.34,120.19,120.28,43179.0,110.9041,110.9871,110.8488,110.9318,43179.0
2016-10-27 09:30:00,120.74,120.77,120.53,120.69,18450.0,111.356,111.3837,111.1624,111.3099,18450.0
2016-10-27 10:00:00,120.63,120.66,120.12,120.25,53638.0,111.2546,111.2823,110.7842,110.9041,53638.0
2016-10-27 10:30:00,120.21,120.28,120.0,120.14,28109.0,110.8672,110.9318,110.6735,110.8027,28109.0
2016-10-27 11:00:00,120.13,120.28,120.13,120.25,9947.0,110.7934,110.9318,110.7934,110.9041,9947.0
2016-10-27 11:30:00,120.21,120.36,120.0,120.32,14237.0,110.8672,111.0056,110.6735,110.9687,14237.0
2016-10-27 12:00:00,120.36,120.36,120.16,120.18,15923.0,111.0056,111.0056,110.8211,110.8396,15923.0
2016-10-27 12:30:00,120.14,120.14,119.94,119.99,23254.0,110.8027,110.8027,110.6182,110.6643,23254.0
2016-10-27 13:00:00,120.0,120.06,119.91,120.02,25112.0,110.6735,110.7289,110.5905,110.692,25112.0
2016-10-27 13:30:00,120.01,120.13,119.99,120.08,5772.0,110.6828,110.7934,110.6643,110.7473,5772.0
2016-10-27 14:00:00,120.14,120.21,120.07,120.12,17230.0,110.8027,110.8672,110.7381,110.7842,17230.0
2016-10-27 14:30:00,120.09,120.12,119.86,119.89,25781.0,110.7566,110.7842,110.5444,110.5721,25781.0
2016-10-27 15:00:00,119.91,119.95,119.55,119.65,11344.0,110.5905,110.6274,110.2585,110.3507,11344.0
2016-10-27 15:30:00,119.64,119.74,119.54,119.68,44643.0,110.3415,110.4338,110.2493,110.3784,44643.0
2016-10-28 09:30:00,119.99,120.67,119.78,120.56,37806.0,110.6643,111.2915,110.4706,111.19,37806.0
2016-10-28 10:00:00,120.52,120.57,120.29,120.53,32471.0,111.1531,111.1992,110.941,111.1624,32471.0
2016-10-28 10:30:00,120.55,120.89,120.55,120.76,15956.0,111.1808,111.4944,111.1808,111.3745,15956.0
2016-10-28 11:00:00,120.77,120.85,120.72,120.76,21558.0,111.3837,111.4575,111.3376,111.3745,21558.0
2016-10-28 11:30:00,120.8,120.85,120.72,120.73,23511.0,111.4114,111.4575,111.3376,111.3468,23511.0
2016-10-28 12:00:00,120.74,120.93,120.7,120.84,17992.0,111.356,111.5313,111.3191,111.4483,17992.0
2016-10-28 12:30:00,120.81,120.81,120.67,120.73,11940.0,111.4206,111.4206,111.2915,111.3468,11940.0
2016-10-28 13:00:00,120.76,120.76,119.93,120.17,51603.0,111.3745,111.3745,110.609,110.8303,51603.0
2016-10-28 13:30:00,120.12,120.16,119.57,119.57,75109.0,110.7842,110.8211,110.277,110.277,75109.0
2016-10-28 14:00:00,119.56,119.91,119.4,119.84,55098.0,110.2677,110.5905,110.1202,110.526,55098.0
2016-10-28 14:30:00,119.88,120.04,119.65,120.01,33950.0,110.5629,110.7104,110.3507,110.6828,33950.0
2016-10-28 15:00:00,120.0,120.12,119.66,120.08,32469.0,110.6735,110.7842,110.36,110.7473,32469.0
2016-10-28 15:30:00,120.05,120.06,119.62,119.66,23335.0,110.7197,110.7289,110.3231,110.36,23335.0
2016-10-31 09:30:00,120.0,120.14,119.77,119.77,36828.0,110.6735,110.8027,110.4614,110.4614,36828.0
2016-10-31 10:00:00,119.8,119.98,119.71,119.95,13238.0,110.4891,110.6551,110.4061,110.6274,13238.0
2016-10-31 10:30:00,119.98,119.98,119.69,119.84,15465.0,110.6551,110.6551,110.3876,110.526,15465.0
2016-10-31 11:00:00,119.82,119.96,119.73,119.96,11966.0,110.5075,110.6367,110.4245,110.6367,11966.0
2016-10-31 11:30:00,119.99,120.07,119.94,120.05,14334.0,110.6643,110.7381,110.6182,110.7197,14334.0
2016-10-31 12:00:00,120.0,120.06,119.91,119.97,11181.0,110.6735,110.7289,110.5905,110.6459,11181.0
2016-10-31 12:30:00,119.99,120.03,119.9,119.94,19094.0,110.6643,110.7012,110.5813,110.6182,19094.0
2016-10-31 13:00:00,119.91,119.94,119.86,119.87,11529.0,110.5905,110.6182,110.5444,110.5537,11529.0
2016-10-31 13:30:00,119.86,119.96,119.82,119.86,17813.0,110.5444,110.6367,110.5075,110.5444,17813.0
2016-10-31 14:00:00,119.87,119.89,119.72,119.73,12641.0,110.5537,110.5721,110.4153,110.4245,12641.0
2016-10-31 14:30:00,119.77,119.83,119.73,119.8,10197.0,110.4614,110.5168,110.4245,110.4891,10197.0
2016-10-31 15:00:00,119.77,119.96,119.76,119.92,62254.0,110.4614,110.6367,110.4522,110.5998,62254.0
2016-10-31 15:30:00,119.91,119.94,119.69,119.73,192246.0,110.5905,110.6182,110.3876,110.4245,192246.0
2016-11-01 09:30:00,119.84,120.04,119.54,119.59,26701.0,110.526,110.7104,110.2493,110.2954,26701.0
2016-11-01 10:00:00,119.59,119.59,119.33,119.37,23219.0,110.2954,110.2954,110.0556,110.0925,23219.0
2016-11-01 10:30:00,119.35,119.51,119.18,119.44,21508.0,110.0741,110.2216,109.9173,110.1571,21508.0
2016-11-01 11:00:00,119.49,119.57,119.46,119.47,34011.0,110.2032,110.277,110.1755,110.1847,34011.0
2016-11-01 11:30:00,119.38,119.57,119.3,119.32,14806.0,110.1017,110.277,110.028,110.0464,14806.0
2016-11-01 12:00:00,119.33,119.33,118.91,119.06,14633.0,110.0556,110.0556,109.6683,109.8066,14633.0
2016-11-01 12:30:00,118.98,119.09,118.76,118.85,12359.0,109.7328,109.8343,109.5299,109.6129,12359.0
2016-11-01 13:00:00,118.87,118.88,118.49,118.64,9637.0,109.6314,109.6406,109.2809,109.4192,9637.0
2016-11-01 13:30:00,118.62,118.63,118.18,118.35,29191.0,109.4008,109.41,108.995,109.1518,29191.0
2016-11-01 14:00:00,118.36,118.37,117.81,118.35,32431.0,109.161,109.1702,108.6538,109.1518,32431.0
2016-11-01 14:30:00,118.32,118.53,118.27,118.34,20750.0,109.1241,109.3178,109.078,109.1426,20750.0
2016-11-01 15:00:00,118.26,118.64,118.23,118.64,27482.0,109.0688,109.4192,109.0411,109.4192,27482.0
2016-11-01 15:30:00,118.63,118.83,118.56,118.75,52468.0,109.41,109.5945,109.3455,109.5207,52468.0
2016-11-02 09:30:00,118.62,119.02,118.53,118.98,21163.0,109.4008,109.7697,109.3178,109.7328,21163.0
2016-11-02 10:00:00,118.83,118.97,118.63,118.73,9160.0,109.5945,109.7236,109.41,109.5023,9160.0
2016-11-02 10:30:00,118.71,118.71,118.48,118.55,18452.0,109.4838,109.4838,109.2717,109.3362,18452.0
2016-11-02 11:00:00,118.58,118.87,118.53,118.83,16289.0,109.3639,109.6314,109.3178,109.5945,16289.0
2016-11-02 11:30:00,118.79,118.79,118.52,118.52,12541.0,109.5576,109.5576,109.3086,109.3086,12541.0
2016-11-02 12:00:00,118.55,118.57,118.34,118.37,8192.0,109.3362,109.3547,109.1426,109.1702,8192.0
2016-11-02 12:30:00,118.37,118.37,118.25,118.28,10221.0,109.1702,109.1702,109.0596,109.0872,10221.0
2016-11-02 13:00:00,118.25,118.25,117.77,117.92,14666.0,109.0596,109.0596,108.6169,108.7552,14666.0
2016-11-02 13:30:00,117.94,118.04,117.91,117.99,7933.0,108.7737,108.8659,108.746,108.8198,7933.0
2016-11-02 14:00:00,118.02,118.33,117.54,118.17,51737.0,108.8474,109.1333,108.4047,108.9858,51737.0
2016-11-02 14:30:00,118.17,118.28,117.88,117.96,35957.0,108.9858,109.0872,108.7183,108.7921,35957.0
2016-11-02 15:00:00,117.93,118.24,117.88,118.21,47117.0,108.7644,109.0503,108.7183,109.0227,47117.0
2016-11-02 15:30:00,118.19,118.23,117.75,117.83,73506.0,109.0042,109.0411,108.5984,108.6722,73506.0
2016-11-03 09:30:00,117.52,117.85,117.25,117.31,22736.0,108.3863,108.6906,108.1373,108.1926,22736.0
2016-11-03 10:00:00,117.28,117.46,117.2,117.46,29513.0,108.1649,108.331,108.0912,108.331,29513.0
2016-11-03 10:30:00,117.43,117.62,117.43,117.45,14226.0,108.3033,108.4785,108.3033,108.3217,14226.0
2016-11-03 11:00:00,117.46,117.67,117.46,117.62,11169.0,108.331,108.5246,108.331,108.4785,11169.0
2016-11-03 11:30:00,117.6,117.64,117.51,117.51,7469.0,108.4601,108.497,108.3771,108.3771,7469.0
2016-11-03 12:00:00,117.52,117.53,117.12,117.21,13527.0,108.3863,108.3955,108.0174,108.1004,13527.0
2016-11-03 12:30:00,117.18,117.21,117.05,117.17,9858.0,108.0727,108.1004,107.9528,108.0635,9858.0
2016-11-03 13:00:00,117.12,117.17,116.94,117.13,34113.0,108.0174,108.0635,107.8514,108.0266,34113.0
2016-11-03 13:30:00,117.11,117.13,116.97,116.97,13549.0,108.0082,108.0266,107.879,107.879,13549.0
2016-11-03 14:00:00,116.94,117.12,116.9,116.99,24042.0,107.8514,108.0174,107.8145,107.8975,24042.0
2016-11-03 14:30:00,117.03,117.12,116.89,117.12,17868.0,107.9344,108.0174,107.8053,108.0174,17868.0
2016-11-03 15:00:00,117.08,117.08,116.9,116.98,15629.0,107.9805,107.9805,107.8145,107.8883,15629.0
2016-11-03 15:30:00,116.94,116.96,116.73,116.93,55317.0,107.8514,107.8698,107.6577,107.8421,55317.0
2016-11-04 09:30:00,116.87,116.95,116.33,116.38,34314.0,107.7868,107.8606,107.2888,107.3349,34314.0
2016-11-04 10:00:00,116.48,116.95,116.45,116.89,15408.0,107.4271,107.8606,107.3995,107.8053,15408.0
2016-11-04 10:30:00,116.87,117.1,116.85,117.02,11094.0,107.7868,107.9989,107.7684,107.9252,11094.0
2016-11-04 11:00:00,117.01,117.28,116.96,117.28,15721.0,107.9159,108.1649,107.8698,108.1649,15721.0
2016-11-04 11:30:00,117.18,117.18,116.99,117.14,22200.0,108.0727,108.0727,107.8975,108.0358,22200.0
2016-11-04 12:00:00,117.24,117.45,117.19,117.41,23619.0,108.1281,108.3217,108.0819,108.2848,23619.0
2016-11-04 12:30:00,117.44,117.58,117.37,117.54,14603.0,108.3125,108.4416,108.248,108.4047,14603.0
2016-11-04 13:00:00,117.55,117.62,117.46,117.46,12071.0,108.414,108.4785,108.331,108.331,12071.0
2016-11-04 13:30:00,117.46,117.53,117.35,117.42,762500.0,108.331,108.3955,108.2295,108.2941,762500.0
2016-11-04 14:00:00,117.35,117.35,117.22,117.23,21102.0,108.2295,108.2295,108.1096,108.1188,21102.0
2016-11-04 14:30:00,117.23,117.23,116.96,117.03,23894.0,108.1188,108.1188,107.8698,107.9344,23894.0
2016-11-04 15:00:00,116.96,116.98,116.82,116.91,10302.0,107.8698,107.8883,107.7407,107.8237,10302.0
2016-11-04 15:30:00,116.86,116.87,116.54,116.58,40759.0,107.7776,107.7868,107.4825,107.5194,40759.0
2016-11-07 09:30:00,118.35,118.63,118.3,118.52,42287.0,109.1518,109.41,109.1057,109.3086,42287.0
2016-11-07 10:00:00,118.52,118.65,118.51,118.62,12350.0,109.3086,109.4285,109.2994,109.4008,12350.0
2016-11-07 10:30:00,118.69,118.99,118.63,118.98,10564.0,109.4654,109.742,109.41,109.7328,10564.0
2016-11-07 11:00:00,119.03,119.13,118.98,119.06,9437.0,109.7789,109.8712,109.7328,109.8066,9437.0
2016-11-07 11:30:00,119.11,119.22,119.09,119.19,14340.0,109.8527,109.9542,109.8343,109.9265,14340.0
2016-11-07 12:00:00,119.23,119.31,119.18,119.24,13337.0,109.9634,110.0372,109.9173,109.9726,13337.0
2016-11-07 12:30:00,119.25,119.25,119.13,119.21,15536.0,109.9818,109.9818,109.8712,109.9449,15536.0
2016-11-07 13:00:00,119.24,119.28,119.17,119.22,11053.0,109.9726,110.0095,109.9081,109.9542,11053.0
2016-11-07 13:30:00,119.21,119.31,119.21,119.29,25102.0,109.9449,110.0372,109.9449,110.0187,25102.0
2016-11-07 14:00:00,119.27,119.28,119.17,119.19,31314.0,110.0003,110.0095,109.9081,109.9265,31314.0
2016-11-07 14:30:00,119.16,119.17,118.87,118.92,34855.0,109.8988,109.9081,109.6314,109.6775,34855.0
2016-11-07 15:00:00,118.9,118.98,118.83,118.95,24776.0,109.659,109.7328,109.5945,109.7052,24776.0
2016-11-07 15:30:00,118.93,119.34,118.87,119.28,55322.0,109.6867,110.0648,109.6314,110.0095,55322.0
2016-11-08 09:30:00,119.25,119.25,118.84,118.9,23700.0,109.9818,109.9818,109.6037,109.659,23700.0
2016-11-08 10:00:00,119.01,119.09,118.88,119.08,10081.0,109.7605,109.8343,109.6406,109.825,10081.0
2016-11-08 10:30:00,119.13,119.17,119.02,119.17,3877.0,109.8712,109.9081,109.7697,109.9081,3877.0
2016-11-08 11:00:00,119.12,119.68,119.12,119.54,10343.0,109.8619,110.3784,109.8619,110.2493,10343.0
2016-11-08 11:30:00,119.61,119.75,119.55,119.75,16424.0,110.3139,110.443,110.2585,110.443,16424.0
2016-11-08 12:00:00,119.81,120.23,119.8,120.13,25822.0,110.4983,110.8857,110.4891,110.7934,25822.0
2016-11-08 12:30:00,120.16,120.38,120.02,120.38,9655.0,110.8211,111.024,110.692,111.024,9655.0
2016-11-08 13:00:00,120.35,120.39,120.03,120.08,10238.0,110.9963,111.0332,110.7012,110.7473,10238.0
2016-11-08 13:30:00,120.05,120.27,120.05,120.06,15225.0,110.7197,110.9226,110.7197,110.7289,15225.0
2016-11-08 14:00:00,120.08,120.11,119.74,119.81,14968.0,110.7473,110.775,110.4338,110.4983,14968.0
2016-11-08 14:30:00,119.81,119.84,119.59,119.81,96795.0,110.4983,110.526,110.2954,110.4983,96795.0
2016-11-08 15:00:00,119.78,119.99,119.73,119.95,27516.0,110.4706,110.6643,110.4245,110.6274,27516.0
2016-11-08 15:30:00,119.97,120.14,119.77,119.84,35432.0,110.6459,110.8027,110.4614,110.526,35432.0
2016-11-09 09:30:00,117.42,119.1,117.37,118.72,113903.0,108.2941,109.8435,108.248,109.493,113903.0
2016-11-09 10:00:00,118.77,118.78,117.88,118.25,66133.0,109.5391,109.5484,108.7183,109.0596,66133.0
2016-11-09 10:30:00,118.27,118.44,117.9,118.32,29637.0,109.078,109.2348,108.7368,109.1241,29637.0
2016-11-09 11:00:00,118.41,118.99,118.3,118.98,44275.0,109.2071,109.742,109.1057,109.7328,44275.0
2016-11-09 11:30:00,119.05,119.79,119.05,119.44,73360.0,109.7974,110.4799,109.7974,110.1571,73360.0
2016-11-09 12:00:00,119.5,119.62,118.96,119.39,31827.0,110.2124,110.3231,109.7144,110.111,31827.0
2016-11-09 12:30:00,119.43,119.74,119.31,119.73,25681.0,110.1478,110.4338,110.0372,110.4245,25681.0
2016-11-09 13:00:00,119.65,119.76,118.9,118.98,20619.0,110.3507,110.4522,109.659,109.7328,20619.0
2016-11-09 13:30:00,118.94,119.47,118.91,119.07,17955.0,109.6959,110.1847,109.6683,109.8158,17955.0
2016-11-09 14:00:00,119.05,119.63,119.01,119.55,34933.0,109.7974,110.3323,109.7605,110.2585,34933.0
2016-11-09 14:30:00,119.56,119.89,119.49,119.51,48375.0,110.2677,110.5721,110.2032,110.2216,48375.0
2016-11-09 15:00:00,119.53,119.97,119.53,119.83,35663.0,110.2401,110.6459,110.2401,110.5168,35663.0
2016-11-09 15:30:00,119.83,119.83,119.49,119.75,25355.0,110.5168,110.5168,110.2032,110.443,25355.0
2016-11-10 09:30:00,120.23,120.65,119.75,119.75,64587.0,110.8857,111.273,110.443,110.443,64587.0
2016-11-10 10:00:00,119.88,119.93,117.72,117.72,44089.0,110.5629,110.609,108.5707,108.5707,44089.0
2016-11-10 10:30:00,117.81,118.03,116.45,116.86,96244.0,108.6538,108.8567,107.3995,107.7776,96244.0
2016-11-10 11:00:00,116.74,117.92,116.7,117.74,49534.0,107.6669,108.7552,107.63,108.5892,49534.0
2016-11-10 11:30:00,117.76,118.0,117.3,117.35,23114.0,108.6076,108.829,108.1834,108.2295,23114.0
2016-11-10 12:00:00,117.44,117.73,117.43,117.53,48837.0,108.3125,108.58,108.3033,108.3955,48837.0
2016-11-10 12:30:00,117.54,118.17,117.37,118.17,31874.0,108.4047,108.9858,108.248,108.9858,31874.0
2016-11-10 13:00:00,118.24,118.62,118.09,118.39,34594.0,109.0503,109.4008,108.912,109.1887,34594.0
2016-11-10 13:30:00,118.43,118.99,118.38,118.73,20587.0,109.2256,109.742,109.1795,109.5023,20587.0
2016-11-10 14:00:00,118.78,118.92,118.42,118.67,24221.0,109.5484,109.6775,109.2163,109.4469,24221.0
2016-11-10 14:30:00,118.58,118.7,118.28,118.58,27591.0,109.3639,109.4746,109.0872,109.3639,27591.0
2016-11-10 15:00:00,118.64,118.73,118.29,118.29,28840.0,109.4192,109.5023,109.0964,109.0964,28840.0
2016-11-10 15:30:00,118.36,118.36,117.86,118.03,78722.0,109.161,109.161,108.6999,108.8567,78722.0
2016-11-11 09:30:00,117.9,118.32,117.51,117.78,66400.0,108.7368,109.1241,108.3771,108.6261,66400.0
2016-11-11 10:00:00,117.76,118.77,117.69,118.12,125934.0,108.6076,109.5391,108.5431,108.9397,125934.0
2016-11-11 10:30:00,118.08,118.44,117.99,118.42,78015.0,108.9028,109.2348,108.8198,109.2163,78015.0
2016-11-11 11:00:00,118.31,118.41,117.93,118.09,137692.0,109.1149,109.2071,108.7644,108.912,137692.0
2016-11-11 11:30:00,118.12,118.36,117.93,118.31,128018.0,108.9397,109.161,108.7644,109.1149,128018.0
2016-11-11 12:00:00,118.28,118.8,118.28,118.61,58879.0,109.0872,109.5668,109.0872,109.3916,58879.0
2016-11-11 12:30:00,118.68,118.89,118.36,118.43,50754.0,109.4561,109.6498,109.161,109.2256,50754.0
2016-11-11 13:00:00,118.44,118.74,118.43,118.63,65032.0,109.2348,109.5115,109.2256,109.41,65032.0
2016-11-11 13:30:00,118.68,118.72,118.4,118.41,415538.0,109.4561,109.493,109.1979,109.2071,415538.0
2016-11-11 14:00:00,118.37,118.56,118.27,118.36,82756.0,109.1702,109.3455,109.078,109.161,82756.0
2016-11-11 14:30:00,118.36,118.43,118.22,118.25,89023.0,109.161,109.2256,109.0319,109.0596,89023.0
2016-11-11 15:00:00,118.26,118.56,118.25,118.49,114577.0,109.0688,109.3455,109.0596,109.2809,114577.0
2016-11-11 15:30:00,118.51,118.87,118.51,118.72,130911.0,109.2994,109.6314,109.2994,109.493,130911.0
2016-11-14 09:30:00,118.86,118.87,117.89,117.9,43486.0,109.6221,109.6314,108.7275,108.7368,43486.0
2016-11-14 10:00:00,117.95,118.24,117.66,117.76,29798.0,108.7829,109.0503,108.5154,108.6076,29798.0
2016-11-14 10:30:00,117.73,117.81,116.94,116.97,35192.0,108.58,108.6538,107.8514,107.879,35192.0
2016-11-14 11:00:00,116.96,117.3,116.53,116.94,31580.0,107.8698,108.1834,107.4732,107.8514,31580.0
2016-11-14 11:30:00,116.92,117.16,116.85,117.02,26140.0,107.8329,108.0543,107.7684,107.9252,26140.0
2016-11-14 12:00:00,117.04,117.07,116.61,116.65,15975.0,107.9436,107.9713,107.547,107.5839,15975.0
2016-11-14 12:30:00,116.6,116.91,116.5,116.91,19250.0,107.5378,107.8237,107.4456,107.8237,19250.0
2016-11-14 13:00:00,116.96,117.25,116.9,117.13,15989.0,107.8698,108.1373,107.8145,108.0266,15989.0
2016-11-14 13:30:00,117.3,117.5,117.07,117.11,16576.0,108.1834,108.3678,107.9713,108.0082,16576.0
2016-11-14 14:00:00,117.14,117.23,117.07,117.12,17938.0,108.0358,108.1188,107.9713,108.0174,17938.0
2016-11-14 14:30:00,117.09,117.46,116.95,117.42,63623.0,107.9897,108.331,107.8606,108.2941,63623.0
2016-11-14 15:00:00,117.48,117.53,117.31,117.32,57178.0,108.3494,108.3955,108.1926,108.2018,57178.0
2016-11-14 15:30:00,117.37,117.43,117.03,117.11,42103.0,108.248,108.3033,107.9344,108.0082,42103.0
2016-11-15 09:30:00,117.87,118.61,117.84,118.56,146296.0,108.7091,109.3916,108.6814,109.3455,146296.0
2016-11-15 10:00:00,118.6,119.12,118.6,118.83,45010.0,109.3824,109.8619,109.3824,109.5945,45010.0
2016-11-15 10:30:00,118.88,118.89,118.44,118.69,49848.0,109.6406,109.6498,109.2348,109.4654,49848.0
2016-11-15 11:00:00,118.71,118.82,118.5,118.62,25492.0,109.4838,109.5853,109.2901,109.4008,25492.0
2016-11-15 11:30:00,118.63,118.68,118.48,118.48,33112.0,109.41,109.4561,109.2717,109.2717,33112.0
2016-11-15 12:00:00,118.48,118.58,118.41,118.47,15274.0,109.2717,109.3639,109.2071,109.2625,15274.0
2016-11-15 12:30:00,118.46,118.52,118.2,118.25,18729.0,109.2532,109.3086,109.0134,109.0596,18729.0
2016-11-15 13:00:00,118.3,118.46,118.27,118.35,31464.0,109.1057,109.2532,109.078,109.1518,31464.0
2016-11-15 13:30:00,118.36,118.54,118.35,118.53,27687.0,109.161,109.327,109.1518,109.3178,27687.0
2016-11-15 14:00:00,118.55,118.74,118.51,118.61,21982.0,109.3362,109.5115,109.2994,109.3916,21982.0
2016-11-15 14:30:00,118.66,118.96,118.65,118.92,45498.0,109.4377,109.7144,109.4285,109.6775,45498.0
2016-11-15 15:00:00,118.94,119.04,118.84,118.9,97206.0,109.6959,109.7882,109.6037,109.659,97206.0
2016-11-15 15:30:00,118.88,118.99,118.68,118.69,65796.0,109.6406,109.742,109.4561,109.4654,65796.0
2016-11-16 09:30:00,118.28,119.15,118.25,118.57,31874.0,109.0872,109.8896,109.0596,109.3547,31874.0
2016-11-16 10:00:00,118.64,119.2,118.63,119.08,21905.0,109.4192,109.9357,109.41,109.825,21905.0
2016-11-16 10:30:00,118.98,119.41,118.98,119.26,79235.0,109.7328,110.1294,109.7328,109.9911,79235.0
2016-11-16 11:00:00,119.34,119.49,119.05,119.49,47061.0,110.0648,110.2032,109.7974,110.2032,47061.0
2016-11-16 11:30:00,119.46,119.63,119.33,119.4,31229.0,110.1755,110.3323,110.0556,110.1202,31229.0
2016-11-16 12:00:00,119.37,119.48,119.27,119.48,14111.0,110.0925,110.194,110.0003,110.194,14111.0
2016-11-16 12:30:00,119.57,119.63,119.48,119.5,30300.0,110.277,110.3323,110.194,110.2124,30300.0
2016-11-16 13:00:00,119.53,119.57,119.3,119.45,19387.0,110.2401,110.277,110.028,110.1663,19387.0
2016-11-16 13:30:00,119.47,119.58,119.43,119.5,100272.0,110.1847,110.2862,110.1478,110.2124,100272.0
2016-11-16 14:00:00,119.5,119.59,119.42,119.47,37474.0,110.2124,110.2954,110.1386,110.1847,37474.0
2016-11-16 14:30:00,119.46,119.63,119.42,119.62,15588.0,110.1755,110.3323,110.1386,110.3231,15588.0
2016-11-16 15:00:00,119.68,119.76,119.6,119.6,61078.0,110.3784,110.4522,110.3046,110.3046,61078.0
2016-11-16 15:30:00,119.6,119.74,119.57,119.72,83018.0,110.3046,110.4338,110.277,110.4153,83018.0
2016-11-17 09:30:00,119.79,120.07,119.46,120.01,26866.0,110.4799,110.7381,110.1755,110.6828,26866.0
2016-11-17 10:00:00,120.03,120.08,119.86,119.89,70480.0,110.7012,110.7473,110.5444,110.5721,70480.0
2016-11-17 10:30:00,119.88,120.02,119.75,119.9,28767.0,110.5629,110.692,110.443,110.5813,28767.0
2016-11-17 11:00:00,119.92,120.14,119.89,120.13,10574.0,110.5998,110.8027,110.5721,110.7934,10574.0
2016-11-17 11:30:00,120.13,120.32,120.03,120.31,10361.0,110.7934,110.9687,110.7012,110.9595,10361.0
2016-11-17 12:00:00,120.3,120.49,120.3,120.45,29354.0,110.9502,111.1255,110.9502,111.0886,29354.0
2016-11-17 12:30:00,120.46,120.52,120.3,120.41,17668.0,111.0978,111.1531,110.9502,111.0517,17668.0
2016-11-17 13:00:00,120.41,120.5,120.38,120.41,14789.0,111.0517,111.1347,111.024,111.0517,14789.0
2016-11-17 13:30:00,120.46,120.55,120.38,120.39,15488.0,111.0978,111.1808,111.024,111.0332,15488.0
2016-11-17 14:00:00,120.4,120.46,120.23,120.33,34511.0,111.0425,111.0978,110.8857,110.9779,34511.0
2016-11-17 14:30:00,120.34,120.44,120.26,120.37,26109.0,110.9871,111.0793,110.9133,111.0148,26109.0
2016-11-17 15:00:00,120.39,120.51,120.35,120.48,40214.0,111.0332,111.1439,110.9963,111.1162,40214.0
2016-11-17 15:30:00,120.47,120.63,120.47,120.62,33195.0,111.107,111.2546,111.107,111.2454,33195.0
2016-11-18 09:30:00,120.79,121.06,120.67,120.77,44496.0,111.4021,111.6512,111.2915,111.3837,44496.0
2016-11-18 10:00:00,120.73,120.83,120.51,120.66,14883.0,111.3468,111.439,111.1439,111.2823,14883.0
2016-11-18 10:30:00,120.69,120.69,120.23,120.33,20939.0,111.3099,111.3099,110.8857,110.9779,20939.0
2016-11-18 11:00:00,120.33,120.49,120.29,120.45,16660.0,110.9779,111.1255,110.941,111.0886,16660.0
2016-11-18 11:30:00,120.35,120.57,120.34,120.44,9944.0,110.9963,111.1992,110.9871,111.0793,9944.0
2016-11-18 12:00:00,120.42,120.49,120.4,120.45,18685.0,111.0609,111.1255,111.0425,111.0886,18685.0
2016-11-18 12:30:00,120.47,120.57,120.39,120.55,11988.0,111.107,111.1992,111.0332,111.1808,11988.0
2016-11-18 13:00:00,120.57,120.6,120.49,120.5,6249.0,111.1992,111.2269,111.1255,111.1347,6249.0
2016-11-18 13:30:00,120.49,120.62,120.46,120.46,8816.0,111.1255,111.2454,111.0978,111.0978,8816.0
2016-11-18 14:00:00,120.46,120.53,120.45,120.45,8701.0,111.0978,111.1624,111.0886,111.0886,8701.0
2016-11-18 14:30:00,120.44,120.59,120.43,120.53,52325.0,111.0793,111.2177,111.0701,111.1624,52325.0
2016-11-18 15:00:00,120.53,120.58,120.41,120.55,22250.0,111.1624,111.2085,111.0517,111.1808,22250.0
2016-11-18 15:30:00,120.57,120.58,120.31,120.37,55068.0,111.1992,111.2085,110.9595,111.0148,55068.0
2016-11-21 09:30:00,120.78,121.39,120.59,121.34,22244.0,111.3929,111.9555,111.2177,111.9094,22244.0
2016-11-21 10:00:00,121.34,121.37,120.68,120.82,15189.0,111.9094,111.9371,111.3007,111.4298,15189.0
2016-11-21 10:30:00,120.83,120.88,120.75,120.86,19191.0,111.439,111.4852,111.3653,111.4667,19191.0
2016-11-21 11:00:00,120.94,121.25,120.86,121.19,26434.0,111.5405,111.8264,111.4667,111.7711,26434.0
2016-11-21 11:30:00,121.18,121.34,121.16,121.34,24616.0,111.7618,111.9094,111.7434,111.9094,24616.0
2016-11-21 12:00:00,121.37,121.39,121.17,121.18,20876.0,111.9371,111.9555,111.7526,111.7618,20876.0
2016-11-21 12:30:00,121.24,121.42,121.2,121.39,10800.0,111.8172,111.9832,111.7803,111.9555,10800.0
2016-11-21 13:00:00,121.38,121.49,121.34,121.4,9689.0,111.9463,112.0477,111.9094,111.9647,9689.0
2016-11-21 13:30:00,121.4,121.46,121.35,121.42,12203.0,111.9647,112.0201,111.9186,111.9832,12203.0
2016-11-21 14:00:00,121.4,121.42,121.3,121.39,13551.0,111.9647,111.9832,111.8725,111.9555,13551.0
2016-11-21 14:30:00,121.41,121.44,121.36,121.37,32700.0,111.974,112.0016,111.9278,111.9371,32700.0
2016-11-21 15:00:00,121.32,121.45,121.32,121.44,34647.0,111.891,112.0109,111.891,112.0016,34647.0
2016-11-21 15:30:00,121.44,121.66,121.41,121.58,69047.0,112.0016,112.2045,111.974,112.1307,69047.0
2016-11-22 09:30:00,121.97,121.97,121.7,121.77,39407.0,112.4904,112.4904,112.2414,112.306,39407.0
2016-11-22 10:00:00,121.72,121.95,121.66,121.72,38930.0,112.2599,112.472,112.2045,112.2599,38930.0
2016-11-22 10:30:00,121.67,121.83,121.51,121.6,22442.0,112.2138,112.3613,112.0662,112.1492,22442.0
2016-11-22 11:00:00,121.58,121.73,121.56,121.57,20611.0,112.1307,112.2691,112.1123,112.1215,20611.0
2016-11-22 11:30:00,121.57,121.6,121.44,121.56,48611.0,112.1215,112.1492,112.0016,112.1123,48611.0
2016-11-22 12:00:00,121.57,121.66,121.47,121.65,29603.0,112.1215,112.2045,112.0293,112.1953,29603.0
2016-11-22 12:30:00,121.66,121.69,121.59,121.65,10892.0,112.2045,112.2322,112.14,112.1953,10892.0
2016-11-22 13:00:00,121.67,121.77,121.63,121.67,13492.0,112.2138,112.306,112.1769,112.2138,13492.0
2016-11-22 13:30:00,121.7,121.77,121.63,121.65,20789.0,112.2414,112.306,112.1769,112.1953,20789.0
2016-11-22 14:00:00,121.67,121.68,121.51,121.52,20003.0,112.2138,112.223,112.0662,112.0754,20003.0
2016-11-22 14:30:00,121.57,121.66,121.5,121.57,49413.0,112.1215,112.2045,112.057,112.1215,49413.0
2016-11-22 15:00:00,121.61,121.65,121.58,121.59,20099.0,112.1584,112.1953,112.1307,112.14,20099.0
2016-11-22 15:30:00,121.61,121.82,121.6,121.75,51458.0,112.1584,112.3521,112.1492,112.2875,51458.0
2016-11-23 09:30:00,121.55,121.75,120.91,121.01,32081.0,112.1031,112.2875,111.5128,111.605,32081.0
2016-11-23 10:00:00,121.05,121.22,121.02,121.08,13156.0,111.6419,111.7987,111.6143,111.6696,13156.0
2016-11-23 10:30:00,121.08,121.16,120.92,121.03,9761.0,111.6696,111.7434,111.522,111.6235,9761.0
2016-11-23 11:00:00,121.07,121.09,120.82,120.85,12761.0,111.6604,111.6788,111.4298,111.4575,12761.0
2016-11-23 11:30:00,120.88,121.0,120.81,120.99,13341.0,111.4852,111.5958,111.4206,111.5866,13341.0
2016-11-23 12:00:00,121.06,121.11,120.98,121.04,13896.0,111.6512,111.6973,111.5774,111.6327,13896.0
2016-11-23 12:30:00,121.01,121.12,120.99,121.01,16520.0,111.605,111.7065,111.5866,111.605,16520.0
2016-11-23 13:00:00,121.02,121.08,120.97,120.99,6408.0,111.6143,111.6696,111.5682,111.5866,6408.0
2016-11-23 13:30:00,120.94,121.09,120.9,120.91,13902.0,111.5405,111.6788,111.5036,111.5128,13902.0
2016-11-23 14:00:00,120.99,121.18,120.97,121.11,14626.0,111.5866,111.7618,111.5682,111.6973,14626.0
2016-11-23 14:30:00,121.12,121.14,121.02,121.03,6561.0,111.7065,111.7249,111.6143,111.6235,6561.0
2016-11-23 15:00:00,121.05,121.12,121.01,121.04,33493.0,111.6419,111.7065,111.605,111.6327,33493.0
2016-11-23 15:30:00,121.05,121.3,121.05,121.3,52381.0,111.6419,111.8725,111.6419,111.8725,52381.0
2016-11-25 09:30:00,121.29,121.5,121.2,121.49,23056.0,111.8633,112.057,111.7803,112.0477,23056.0
2016-11-25 10:00:00,121.46,121.5,121.32,121.45,10508.0,112.0201,112.057,111.891,112.0109,10508.0
2016-11-25 10:30:00,121.45,121.5,121.37,121.39,18590.0,112.0109,112.057,111.9371,111.9555,18590.0
2016-11-25 11:00:00,121.42,121.55,121.41,121.54,5175.0,111.9832,112.1031,111.974,112.0939,5175.0
2016-11-25 11:30:00,121.54,121.63,121.53,121.6,13944.0,112.0939,112.1769,112.0846,112.1492,13944.0
2016-11-25 12:00:00,121.62,121.66,121.52,121.53,50238.0,112.1676,112.2045,112.0754,112.0846,50238.0
2016-11-25 12:30:00,121.54,121.69,121.53,121.62,14407.0,112.0939,112.2322,112.0846,112.1676,14407.0
2016-11-28 09:30:00,121.57,121.91,121.48,121.89,34238.0,112.1215,112.4351,112.0385,112.4167,34238.0
2016-11-28 10:00:00,121.83,121.99,121.73,121.95,37627.0,112.3613,112.5089,112.2691,112.472,37627.0
2016-11-28 10:30:00,122.0,122.17,121.73,121.73,31801.0,112.5181,112.6749,112.2691,112.2691,31801.0
2016-11-28 11:00:00,121.75,121.87,121.7,121.82,12993.0,112.2875,112.3982,112.2414,112.3521,12993.0
2016-11-28 11:30:00,121.85,121.99,121.8,121.93,9661.0,112.3798,112.5089,112.3336,112.4535,9661.0
2016-11-28 12:00:00,121.99,122.03,121.89,121.94,4295.0,112.5089,112.5458,112.4167,112.4628,4295.0
2016-11-28 12:30:00,121.96,122.1,121.9,121.94,9564.0,112.4812,112.6103,112.4259,112.4628,9564.0
2016-11-28 13:00:00,121.91,121.91,121.77,121.78,25479.0,112.4351,112.4351,112.306,112.3152,25479.0
2016-11-28 13:30:00,121.79,121.9,121.76,121.79,18494.0,112.3244,112.4259,112.2968,112.3244,18494.0
2016-11-28 14:00:00,121.79,121.89,121.69,121.69,16801.0,112.3244,112.4167,112.2322,112.2322,16801.0
2016-11-28 14:30:00,121.68,121.72,121.59,121.64,15592.0,112.223,112.2599,112.14,112.1861,15592.0
2016-11-28 15:00:00,121.65,121.69,121.5,121.51,17350.0,112.1953,112.2322,112.057,112.0662,17350.0
2016-11-28 15:30:00,121.5,121.59,121.4,121.54,40458.0,112.057,112.14,111.9647,112.0939,40458.0
2016-11-29 09:30:00,121.53,121.66,121.2,121.28,23587.0,112.0846,112.2045,111.7803,111.8541,23587.0
2016-11-29 10:00:00,121.38,121.61,121.26,121.56,12682.0,111.9463,112.1584,111.8356,112.1123,12682.0
2016-11-29 10:30:00,121.54,121.83,121.54,121.79,8334.0,112.0939,112.3613,112.0939,112.3244,8334.0
2016-11-29 11:00:00,121.83,121.83,121.7,121.82,9607.0,112.3613,112.3613,112.2414,112.3521,9607.0
2016-11-29 11:30:00,121.94,122.18,121.94,122.16,24888.0,112.4628,112.6841,112.4628,112.6657,24888.0
2016-11-29 12:00:00,122.16,122.18,121.92,121.96,9558.0,112.6657,112.6841,112.4443,112.4812,9558.0
2016-11-29 12:30:00,121.97,122.1,121.96,122.1,7721.0,112.4904,112.6103,112.4812,112.6103,7721.0
2016-11-29 13:00:00,122.09,122.11,122.04,122.08,8743.0,112.6011,112.6196,112.555,112.5919,8743.0
2016-11-29 13:30:00,122.09,122.24,122.06,122.21,16372.0,112.6011,112.7395,112.5734,112.7118,16372.0
2016-11-29 14:00:00,122.19,122.23,122.15,122.17,28926.0,112.6933,112.7302,112.6564,112.6749,28926.0
2016-11-29 14:30:00,122.19,122.26,122.1,122.1,17237.0,112.6933,112.7579,112.6103,112.6103,17237.0
2016-11-29 15:00:00,122.04,122.05,121.71,121.72,33011.0,112.555,112.5642,112.2506,112.2599,33011.0
2016-11-29 15:30:00,121.71,121.73,121.55,121.67,9040.0,112.2506,112.2691,112.1031,112.2138,9040.0
2016-11-30 09:30:00,121.88,121.89,121.43,121.48,36206.0,112.4074,112.4167,111.9924,112.0385,36206.0
2016-11-30 10:00:00,121.48,121.55,120.82,120.91,18763.0,112.0385,112.1031,111.4298,111.5128,18763.0
2016-11-30 10:30:00,120.96,121.11,120.92,121.02,15600.0,111.5589,111.6973,111.522,111.6143,15600.0
2016-11-30 11:00:00,120.99,121.22,120.94,120.96,15429.0,111.5866,111.7987,111.5405,111.5589,15429.0
2016-11-30 11:30:00,120.93,121.01,120.68,120.68,11004.0,111.5313,111.605,111.3007,111.3007,11004.0
2016-11-30 12:00:00,120.68,120.73,120.49,120.67,46505.0,111.3007,111.3468,111.1255,111.2915,46505.0
2016-11-30 12:30:00,120.65,120.86,120.65,120.85,21933.0,111.273,111.4667,111.273,111.4575,21933.0
2016-11-30 13:00:00,120.85,120.88,120.77,120.86,15184.0,111.4575,111.4852,111.3837,111.4667,15184.0
2016-11-30 13:30:00,120.85,120.85,120.73,120.75,16941.0,111.4575,111.4575,111.3468,111.3653,16941.0
2016-11-30 14:00:00,120.77,120.77,120.41,120.52,46590.0,111.3837,111.3837,111.0517,111.1531,46590.0
2016-11-30 14:30:00,120.51,120.51,120.34,120.46,31956.0,111.1439,111.1439,110.9871,111.0978,31956.0
2016-11-30 15:00:00,120.46,120.7,120.39,120.67,53081.0,111.0978,111.3191,111.0332,111.2915,53081.0
2016-11-30 15:30:00,120.68,120.68,120.37,120.38,162010.0,111.3007,111.3007,111.0148,111.024,162010.0
2016-12-01 09:30:00,120.36,120.5,119.21,119.37,79412.0,111.0056,111.1347,109.9449,110.0925,79412.0
2016-12-01 10:00:00,119.42,119.67,118.69,118.69,40579.0,110.1386,110.3692,109.4654,109.4654,40579.0
2016-12-01 10:30:00,118.59,118.59,117.45,117.8,93455.0,109.3731,109.3731,108.3217,108.6445,93455.0
2016-12-01 11:00:00,117.83,118.31,117.83,118.18,57319.0,108.6722,109.1149,108.6722,108.995,57319.0
2016-12-01 11:30:00,118.21,118.3,117.93,117.98,29394.0,109.0227,109.1057,108.7644,108.8105,29394.0
2016-12-01 12:00:00,118.02,118.02,117.69,117.69,44412.0,108.8474,108.8474,108.5431,108.5431,44412.0
2016-12-01 12:30:00,117.66,117.89,117.56,117.61,19103.0,108.5154,108.7275,108.4232,108.4693,19103.0
2016-12-01 13:00:00,117.52,117.57,117.35,117.49,37366.0,108.3863,108.4324,108.2295,108.3586,37366.0
2016-12-01 13:30:00,117.47,117.61,117.44,117.44,31929.0,108.3402,108.4693,108.3125,108.3125,31929.0
2016-12-01 14:00:00,117.43,117.68,117.39,117.53,21740.0,108.3033,108.5339,108.2664,108.3955,21740.0
2016-12-01 14:30:00,117.5,117.71,117.49,117.6,19100.0,108.3678,108.5615,108.3586,108.4601,19100.0
2016-12-01 15:00:00,117.6,117.6,117.18,117.25,45656.0,108.4601,108.4601,108.0727,108.1373,45656.0
2016-12-01 15:30:00,117.26,117.45,117.13,117.43,102289.0,108.1465,108.3217,108.0266,108.3033,102289.0
2016-12-02 09:30:00,117.33,117.93,117.0,117.47,43083.0,108.2111,108.7644,107.9067,108.3402,43083.0
2016-12-02 10:00:00,117.52,117.69,116.89,117.32,45212.0,108.3863,108.5431,107.8053,108.2018,45212.0
2016-12-02 10:30:00,117.33,117.75,117.32,117.69,46235.0,108.2111,108.5984,108.2018,108.5431,46235.0
2016-12-02 11:00:00,117.69,118.15,117.69,118.08,34134.0,108.5431,108.9673,108.5431,108.9028,34134.0
2016-12-02 11:30:00,118.09,118.11,117.73,117.83,21172.0,108.912,108.9304,108.58,108.6722,21172.0
2016-12-02 12:00:00,117.82,117.93,117.79,117.89,15053.0,108.663,108.7644,108.6353,108.7275,15053.0
2016-12-02 12:30:00,117.78,117.99,117.73,117.98,25120.0,108.6261,108.8198,108.58,108.8105,25120.0
2016-12-02 13:00:00,117.94,117.95,117.58,117.64,30563.0,108.7737,108.7829,108.4416,108.497,30563.0
2016-12-02 13:30:00,117.65,117.76,117.63,117.73,16950.0,108.5062,108.6076,108.4877,108.58,16950.0
2016-12-02 14:00:00,117.74,117.74,117.55,117.68,24305.0,108.5892,108.5892,108.414,108.5339,24305.0
2016-12-02 14:30:00,117.7,117.78,117.67,117.76,14123.0,108.5523,108.6261,108.5246,108.6076,14123.0
2016-12-02 15:00:00,117.77,117.87,117.69,117.87,39661.0,108.6169,108.7091,108.5431,108.7091,39661.0
2016-12-02 15:30:00,117.86,118.0,117.78,117.86,90415.0,108.6999,108.829,108.6261,108.6999,90415.0
2016-12-05 09:30:00,118.54,119.09,118.13,118.97,33825.0,109.327,109.8343,108.9489,109.7236,33825.0
2016-12-05 10:00:00,119.05,119.36,119.05,119.29,16106.0,109.7974,110.0833,109.7974,110.0187,16106.0
2016-12-05 10:30:00,119.29,119.56,119.19,119.35,12379.0,110.0187,110.2677,109.9265,110.0741,12379.0
2016-12-05 11:00:00,119.32,119.37,119.12,119.17,15260.0,110.0464,110.0925,109.8619,109.9081,15260.0
2016-12-05 11:30:00,119.17,119.3,119.02,119.13,16088.0,109.9081,110.028,109.7697,109.8712,16088.0
2016-12-05 12:00:00,119.14,119.23,118.87,119.02,13174.0,109.8804,109.9634,109.6314,109.7697,13174.0
2016-12-05 12:30:00,119.0,119.17,118.99,119.16,81308.0,109.7513,109.9081,109.742,109.8988,81308.0
2016-12-05 13:00:00,119.18,119.21,119.07,119.11,19854.0,109.9173,109.9449,109.8158,109.8527,19854.0
2016-12-05 13:30:00,119.09,119.19,119.03,119.1,11691.0,109.8343,109.9265,109.7789,109.8435,11691.0
2016-12-05 14:00:00,119.0,119.11,118.96,119.08,110053.0,109.7513,109.8527,109.7144,109.825,110053.0
2016-12-05 14:30:00,119.12,119.17,119.03,119.11,32043.0,109.8619,109.9081,109.7789,109.8527,32043.0
2016-12-05 15:00:00,119.14,119.22,119.12,119.14,31788.0,109.8804,109.9542,109.8619,109.8804,31788.0
2016-12-05 15:30:00,119.16,119.28,119.14,119.21,25884.0,109.8988,110.0095,109.8804,109.9449,25884.0
2016-12-06 09:30:00,119.52,119.66,119.2,119.66,22020.0,110.2309,110.36,109.9357,110.36,22020.0
2016-12-06 10:00:00,119.66,119.8,119.19,119.19,10723.0,110.36,110.4891,109.9265,109.9265,10723.0
2016-12-06 10:30:00,119.18,119.52,119.18,119.36,18460.0,109.9173,110.2309,109.9173,110.0833,18460.0
2016-12-06 11:00:00,119.34,119.38,119.14,119.17,13720.0,110.0648,110.1017,109.8804,109.9081,13720.0
2016-12-06 11:30:00,119.11,119.18,118.94,119.18,9736.0,109.8527,109.9173,109.6959,109.9173,9736.0
2016-12-06 12:00:00,119.2,119.31,119.13,119.28,26318.0,109.9357,110.0372,109.8712,110.0095,26318.0
2016-12-06 12:30:00,119.25,119.35,119.1,119.14,35937.0,109.9818,110.0741,109.8435,109.8804,35937.0
2016-12-06 13:00:00,119.12,119.28,119.12,119.15,15435.0,109.8619,110.0095,109.8619,109.8896,15435.0
2016-12-06 13:30:00,119.15,119.45,119.14,119.45,33586.0,109.8896,110.1663,109.8804,110.1663,33586.0
2016-12-06 14:00:00,119.44,119.54,119.38,119.51,24141.0,110.1571,110.2493,110.1017,110.2216,24141.0
2016-12-06 14:30:00,119.52,119.6,119.46,119.56,23303.0,110.2309,110.3046,110.1755,110.2677,23303.0
2016-12-06 15:00:00,119.59,119.62,119.36,119.36,47500.0,110.2954,110.3231,110.0833,110.0833,47500.0
2016-12-06 15:30:00,119.38,119.61,119.38,119.56,49411.0,110.1017,110.3139,110.1017,110.2677,49411.0
2016-12-07 09:30:00,119.61,119.91,119.5,119.56,31292.0,110.3139,110.5905,110.2124,110.2677,31292.0
2016-12-07 10:00:00,119.47,119.98,119.45,119.98,16489.0,110.1847,110.6551,110.1663,110.6551,16489.0
2016-12-07 10:30:00,119.97,120.17,119.79,120.05,22584.0,110.6459,110.8303,110.4799,110.7197,22584.0
2016-12-07 11:00:00,120.02,120.16,119.84,119.92,34938.0,110.692,110.8211,110.526,110.5998,34938.0
2016-12-07 11:30:00,119.91,120.18,119.87,120.18,24350.0,110.5905,110.8396,110.5537,110.8396,24350.0
2016-12-07 12:00:00,120.18,120.25,120.13,120.25,17473.0,110.8396,110.9041,110.7934,110.9041,17473.0
2016-12-07 12:30:00,120.21,120.57,120.21,120.57,9805.0,110.8672,111.1992,110.8672,111.1992,9805.0
2016-12-07 13:00:00,120.59,120.96,120.57,120.77,25153.0,111.2177,111.5589,111.1992,111.3837,25153.0
2016-12-07 13:30:00,120.72,121.11,120.71,121.04,24872.0,111.3376,111.6973,111.3284,111.6327,24872.0
2016-12-07 14:00:00,121.07,121.45,120.97,121.29,18382.0,111.6604,112.0109,111.5682,111.8633,18382.0
2016-12-07 14:30:00,121.33,121.55,121.29,121.55,58621.0,111.9002,112.1031,111.8633,112.1031,58621.0
2016-12-07 15:00:00,121.52,121.84,121.44,121.8,64139.0,112.0754,112.3705,112.0016,112.3336,64139.0
2016-12-07 15:30:00,121.72,121.83,121.56,121.68,36783.0,112.2599,112.3613,112.1123,112.223,36783.0
2016-12-08 09:30:00,121.81,122.28,121.65,122.1,34698.0,112.3429,112.7763,112.1953,112.6103,34698.0
2016-12-08 10:00:00,122.07,122.33,121.93,122.31,15824.0,112.5827,112.8225,112.4535,112.804,15824.0
2016-12-08 10:30:00,122.31,122.38,122.12,122.34,29002.0,112.804,112.8686,112.6288,112.8317,29002.0
2016-12-08 11:00:00,122.36,122.6,122.31,122.45,20677.0,112.8501,113.0715,112.804,112.9331,20677.0
2016-12-08 11:30:00,122.49,122.5,122.25,122.29,27081.0,112.97,112.9792,112.7487,112.7856,27081.0
2016-12-08 12:00:00,122.4,122.71,122.35,122.65,11124.0,112.887,113.1729,112.8409,113.1176,11124.0
2016-12-08 12:30:00,122.62,122.76,122.56,122.59,15421.0,113.0899,113.219,113.0346,113.0623,15421.0
2016-12-08 13:00:00,122.62,122.62,122.47,122.53,12633.0,113.0899,113.0899,112.9516,113.0069,12633.0
2016-12-08 13:30:00,122.53,122.7,122.44,122.65,14809.0,113.0069,113.1637,112.9239,113.1176,14809.0
2016-12-08 14:00:00,122.66,122.67,122.17,122.26,18387.0,113.1268,113.136,112.6749,112.7579,18387.0
2016-12-08 14:30:00,122.34,122.35,122.05,122.18,21739.0,112.8317,112.8409,112.5642,112.6841,21739.0
2016-12-08 15:00:00,122.2,122.33,122.19,122.23,85124.0,112.7026,112.8225,112.6933,112.7302,85124.0
2016-12-08 15:30:00,122.19,122.4,122.18,122.36,60291.0,112.6933,112.887,112.6841,112.8501,60291.0
2016-12-09 09:30:00,122.72,123.0,122.65,122.86,39539.0,113.1821,113.4404,113.1176,113.3113,39539.0
2016-12-09 10:00:00,122.86,122.9,122.5,122.71,73312.0,113.3113,113.3482,112.9792,113.1729,73312.0
2016-12-09 10:30:00,122.73,123.08,122.73,122.85,62357.0,113.1914,113.5142,113.1914,113.302,62357.0
2016-12-09 11:00:00,122.84,122.91,122.75,122.78,13164.0,113.2928,113.3574,113.2098,113.2375,13164.0
2016-12-09 11:30:00,122.78,122.91,122.72,122.82,19205.0,113.2375,113.3574,113.1821,113.2744,19205.0
2016-12-09 12:00:00,122.85,122.88,122.69,122.72,9032.0,113.302,113.3297,113.1545,113.1821,9032.0
2016-12-09 12:30:00,122.73,122.84,122.66,122.68,21181.0,113.1914,113.2928,113.1268,113.1453,21181.0
2016-12-09 13:00:00,122.73,122.78,122.66,122.77,17065.0,113.1914,113.2375,113.1268,113.2283,17065.0
2016-12-09 13:30:00,122.75,122.85,122.68,122.81,24590.0,113.2098,113.302,113.1453,113.2652,24590.0
2016-12-09 14:00:00,122.83,122.88,122.69,122.7,43265.0,113.2836,113.3297,113.1545,113.1637,43265.0
2016-12-09 14:30:00,122.66,122.83,122.66,122.79,20131.0,113.1268,113.2836,113.1268,113.2467,20131.0
2016-12-09 15:00:00,122.83,123.0,122.8,122.98,46430.0,113.2836,113.4404,113.2559,113.4219,46430.0
2016-12-09 15:30:00,122.96,123.0,122.91,123.0,56670.0,113.4035,113.4404,113.3574,113.4404,56670.0
2016-12-12 09:30:00,122.57,122.78,122.26,122.72,42401.0,113.0438,113.2375,112.7579,113.1821,42401.0
2016-12-12 10:00:00,122.77,122.77,122.23,122.23,43611.0,113.2283,113.2283,112.7302,112.7302,43611.0
2016-12-12 10:30:00,122.22,122.47,122.22,122.46,26189.0,112.721,112.9516,112.721,112.9424,26189.0
2016-12-12 11:00:00,122.48,122.61,122.42,122.43,34666.0,112.9608,113.0807,112.9055,112.9147,34666.0
2016-12-12 11:30:00,122.45,122.49,122.18,122.2,27036.0,112.9331,112.97,112.6841,112.7026,27036.0
2016-12-12 12:00:00,122.17,122.19,121.9,121.98,22534.0,112.6749,112.6933,112.4259,112.4997,22534.0
2016-12-12 12:30:00,122.02,122.19,121.98,122.14,23860.0,112.5366,112.6933,112.4997,112.6472,23860.0
2016-12-12 13:00:00,122.14,122.31,122.12,122.28,23962.0,112.6472,112.804,112.6288,112.7763,23962.0
2016-12-12 13:30:00,122.17,122.17,121.98,122.03,47572.0,112.6749,112.6749,112.4997,112.5458,47572.0
2016-12-12 14:00:00,122.04,122.2,122.01,122.08,18369.0,112.555,112.7026,112.5273,112.5919,18369.0
2016-12-12 14:30:00,122.1,122.2,122.08,122.17,18531.0,112.6103,112.7026,112.5919,112.6749,18531.0
2016-12-12 15:00:00,122.18,122.35,122.18,122.29,27371.0,112.6841,112.8409,112.6841,112.7856,27371.0
2016-12-12 15:30:00,122.25,122.42,122.2,122.42,76275.0,112.7487,112.9055,112.7026,112.9055,76275.0
2016-12-13 09:30:00,122.77,123.9,122.77,123.74,73239.0,113.2283,114.2704,113.2283,114.1229,73239.0
2016-12-13 10:00:00,123.74,124.08,123.54,124.03,31395.0,114.1229,114.4364,113.9384,114.3903,31395.0
2016-12-13 10:30:00,124.02,124.1,123.82,124.04,34947.0,114.3811,114.4549,114.1967,114.3996,34947.0
2016-12-13 11:00:00,124.04,124.1,123.84,124.05,29568.0,114.3996,114.4549,114.2151,114.4088,29568.0
2016-12-13 11:30:00,124.05,124.25,124.03,124.24,20106.0,114.4088,114.5932,114.3903,114.584,20106.0
2016-12-13 12:00:00,124.24,124.34,124.1,124.1,28216.0,114.584,114.6762,114.4549,114.4549,28216.0
2016-12-13 12:30:00,124.11,124.23,124.08,124.13,27836.0,114.4641,114.5748,114.4364,114.4826,27836.0
2016-12-13 13:00:00,124.11,124.5,124.11,124.5,33512.0,114.4641,114.8238,114.4641,114.8238,33512.0
2016-12-13 13:30:00,124.5,124.5,124.25,124.32,23070.0,114.8238,114.8238,114.5932,114.6578,23070.0
2016-12-13 14:00:00,124.35,124.35,123.9,123.91,30376.0,114.6855,114.6855,114.2704,114.2797,30376.0
2016-12-13 14:30:00,123.93,124.11,123.93,124.06,25330.0,114.2981,114.4641,114.2981,114.418,25330.0
2016-12-13 15:00:00,124.06,124.17,124.06,124.11,69418.0,114.418,114.5195,114.418,114.4641,69418.0
2016-12-13 15:30:00,124.11,124.18,123.76,123.85,76198.0,114.4641,114.5287,114.1413,114.2243,76198.0
2016-12-14 09:30:00,123.46,123.89,123.42,123.67,51569.0,114.2654,114.6634,114.2284,114.4598,51569.0
2016-12-14 10:00:00,123.57,123.84,123.56,123.84,40460.0,114.3672,114.6171,114.358,114.6171,40460.0
2016-12-14 10:30:00,123.76,123.82,123.58,123.62,19857.0,114.5431,114.5986,114.3765,114.4135,19857.0
2016-12-14 11:00:00,123.61,123.62,123.38,123.5,19840.0,114.4042,114.4135,114.1914,114.3024,19840.0
2016-12-14 11:30:00,123.43,123.61,123.41,123.53,8879.0,114.2376,114.4042,114.2191,114.3302,8879.0
2016-12-14 12:00:00,123.56,123.62,123.53,123.61,15849.0,114.358,114.4135,114.3302,114.4042,15849.0
2016-12-14 12:30:00,123.59,123.68,123.56,123.66,18498.0,114.3857,114.469,114.358,114.4505,18498.0
2016-12-14 13:00:00,123.67,123.73,123.6,123.72,7616.0,114.4598,114.5153,114.395,114.506,7616.0
2016-12-14 13:30:00,123.71,123.86,123.64,123.83,28589.0,114.4968,114.6356,114.432,114.6079,28589.0
2016-12-14 14:00:00,123.79,123.96,122.95,123.05,34241.0,114.5708,114.7282,113.7934,113.8859,34241.0
2016-12-14 14:30:00,123.23,123.74,123.23,123.31,40844.0,114.0525,114.5246,114.0525,114.1266,40844.0
2016-12-14 15:00:00,123.24,123.5,122.81,123.21,76998.0,114.0618,114.3024,113.6638,114.034,76998.0
2016-12-14 15:30:00,123.19,123.75,122.92,123.05,125925.0,114.0155,114.5338,113.7656,113.8859,125925.0
2016-12-15 09:30:00,123.21,123.98,123.04,123.98,71989.0,114.034,114.7467,113.8767,114.7467,71989.0
2016-12-15 10:00:00,123.93,124.03,123.62,123.74,53557.0,114.7004,114.793,114.4135,114.5246,53557.0
2016-12-15 10:30:00,123.73,123.91,123.63,123.75,16933.0,114.5153,114.6819,114.4227,114.5338,16933.0
2016-12-15 11:00:00,123.82,124.23,123.81,124.11,30936.0,114.5986,114.9781,114.5893,114.867,30936.0
2016-12-15 11:30:00,124.13,124.21,123.86,123.87,21021.0,114.8855,114.9596,114.6356,114.6449,21021.0
2016-12-15 12:00:00,123.94,124.06,123.81,124.04,28145.0,114.7097,114.8207,114.5893,114.8022,28145.0
2016-12-15 12:30:00,124.09,124.1,123.89,123.97,7958.0,114.8485,114.8577,114.6634,114.7374,7958.0
2016-12-15 13:00:00,123.97,124.18,123.96,124.05,25047.0,114.7374,114.9318,114.7282,114.8115,25047.0
2016-12-15 13:30:00,124.08,124.09,123.25,123.36,21752.0,114.8392,114.8485,114.071,114.1729,21752.0
2016-12-15 14:00:00,123.31,123.59,123.23,123.58,32452.0,114.1266,114.3857,114.0525,114.3765,32452.0
2016-12-15 14:30:00,123.58,123.65,123.51,123.52,43035.0,114.3765,114.4413,114.3117,114.3209,43035.0
2016-12-15 15:00:00,123.55,123.58,123.45,123.48,6220.0,114.3487,114.3765,114.2562,114.2839,6220.0
2016-12-15 15:30:00,123.57,123.73,123.51,123.53,64980.0,114.3672,114.5153,114.3117,114.3302,64980.0
2016-12-16 09:30:00,123.83,123.86,123.2,123.25,44680.0,114.6079,114.6356,114.0248,114.071,44680.0
2016-12-16 10:00:00,123.3,123.34,123.1,123.14,18330.0,114.1173,114.1543,113.9322,113.9692,18330.0
2016-12-16 10:30:00,123.19,123.38,123.04,123.26,15325.0,114.0155,114.1914,113.8767,114.0803,15325.0
2016-12-16 11:00:00,123.22,123.24,122.7,122.7,31430.0,114.0433,114.0618,113.562,113.562,31430.0
2016-12-16 11:30:00,122.65,123.0,122.6,122.97,13656.0,113.5157,113.8397,113.4695,113.8119,13656.0
2016-12-16 12:00:00,123.02,123.02,122.81,122.84,23740.0,113.8582,113.8582,113.6638,113.6916,23740.0
2016-12-16 12:30:00,122.93,123.01,122.72,122.75,84942.0,113.7749,113.8489,113.5805,113.6083,84942.0
2016-12-16 13:00:00,122.73,122.73,122.51,122.59,13720.0,113.5898,113.5898,113.3862,113.4602,13720.0
2016-12-16 13:30:00,122.6,122.73,122.58,122.65,20661.0,113.4695,113.5898,113.4509,113.5157,20661.0
2016-12-16 14:00:00,122.7,122.82,122.6,122.7,24971.0,113.562,113.6731,113.4695,113.562,24971.0
2016-12-16 14:30:00,122.68,122.85,122.67,122.74,12314.0,113.5435,113.7008,113.5342,113.599,12314.0
2016-12-16 15:00:00,122.76,122.8,122.59,122.68,25065.0,113.6175,113.6546,113.4602,113.5435,25065.0
2016-12-16 15:30:00,122.7,122.71,122.47,122.65,50835.0,113.562,113.5713,113.3491,113.5157,50835.0
2016-12-19 09:30:00,123.04,123.35,122.67,123.2,44145.0,113.8767,114.1636,113.5342,114.0248,44145.0
2016-12-19 10:00:00,123.17,123.31,123.11,123.15,15595.0,113.997,114.1266,113.9415,113.9785,15595.0
2016-12-19 10:30:00,123.16,123.7,123.15,123.61,19889.0,113.9878,114.4875,113.9785,114.4042,19889.0
2016-12-19 11:00:00,123.6,123.89,123.48,123.51,26599.0,114.395,114.6634,114.2839,114.3117,26599.0
2016-12-19 11:30:00,123.58,123.6,123.4,123.47,8325.0,114.3765,114.395,114.2099,114.2747,8325.0
2016-12-19 12:00:00,123.4,123.54,123.37,123.51,14538.0,114.2099,114.3395,114.1821,114.3117,14538.0
2016-12-19 12:30:00,123.51,123.64,123.51,123.58,11803.0,114.3117,114.432,114.3117,114.3765,11803.0
2016-12-19 13:00:00,123.57,123.59,123.41,123.52,18406.0,114.3672,114.3857,114.2191,114.3209,18406.0
2016-12-19 13:30:00,123.52,123.61,123.44,123.6,12216.0,114.3209,114.4042,114.2469,114.395,12216.0
2016-12-19 14:00:00,123.59,123.67,123.54,123.54,156276.0,114.3857,114.4598,114.3395,114.3395,156276.0
2016-12-19 14:30:00,123.51,123.56,123.4,123.45,12086.0,114.3117,114.358,114.2099,114.2562,12086.0
2016-12-19 15:00:00,123.37,123.48,123.23,123.27,29449.0,114.1821,114.2839,114.0525,114.0896,29449.0
2016-12-19 15:30:00,123.31,123.41,123.16,123.37,39043.0,114.1266,114.2191,113.9878,114.1821,39043.0
2016-12-20 09:30:00,123.76,124.03,123.7,123.76,47177.0,114.5431,114.793,114.4875,114.5431,47177.0
2016-12-20 10:00:00,123.78,123.83,123.54,123.59,32379.0,114.5616,114.6079,114.3395,114.3857,32379.0
2016-12-20 10:30:00,123.62,123.81,123.56,123.78,25900.0,114.4135,114.5893,114.358,114.5616,25900.0
2016-12-20 11:00:00,123.74,123.78,123.63,123.68,14573.0,114.5246,114.5616,114.4227,114.469,14573.0
2016-12-20 11:30:00,123.66,123.66,123.46,123.5,16263.0,114.4505,114.4505,114.2654,114.3024,16263.0
2016-12-20 12:00:00,123.54,123.66,123.5,123.64,27405.0,114.3395,114.4505,114.3024,114.432,27405.0
2016-12-20 12:30:00,123.61,123.74,123.61,123.72,16333.0,114.4042,114.5246,114.4042,114.506,16333.0
2016-12-20 13:00:00,123.72,123.83,123.68,123.79,34681.0,114.506,114.6079,114.469,114.5708,34681.0
2016-12-20 13:30:00,123.81,123.81,123.69,123.76,16498.0,114.5893,114.5893,114.4783,114.5431,16498.0
2016-12-20 14:00:00,123.76,123.76,123.61,123.66,30214.0,114.5431,114.5431,114.4042,114.4505,30214.0
2016-12-20 14:30:00,123.67,123.69,123.49,123.57,15260.0,114.4598,114.4783,114.2932,114.3672,15260.0
2016-12-20 15:00:00,123.61,123.69,123.55,123.68,42592.0,114.4042,114.4783,114.3487,114.469,42592.0
2016-12-20 15:30:00,123.7,123.81,123.62,123.79,24982.0,114.4875,114.5893,114.4135,114.5708,24982.0
2016-12-21 09:30:00,123.87,123.87,123.42,123.48,41330.0,114.6449,114.6449,114.2284,114.2839,41330.0
2016-12-21 10:00:00,123.52,123.62,123.38,123.54,31964.0,114.3209,114.4135,114.1914,114.3395,31964.0
2016-12-21 10:30:00,123.48,123.6,123.28,123.32,17713.0,114.2839,114.395,114.0988,114.1358,17713.0
2016-12-21 11:00:00,123.31,123.39,123.28,123.39,11638.0,114.1266,114.2006,114.0988,114.2006,11638.0
2016-12-21 11:30:00,123.39,123.49,123.39,123.45,14043.0,114.2006,114.2932,114.2006,114.2562,14043.0
2016-12-21 12:00:00,123.48,123.56,123.46,123.52,31827.0,114.2839,114.358,114.2654,114.3209,31827.0
2016-12-21 12:30:00,123.53,123.56,123.48,123.54,8979.0,114.3302,114.358,114.2839,114.3395,8979.0
2016-12-21 13:00:00,123.55,123.59,123.47,123.56,6698.0,114.3487,114.3857,114.2747,114.358,6698.0
2016-12-21 13:30:00,123.55,123.64,123.54,123.57,11312.0,114.3487,114.432,114.3395,114.3672,11312.0
2016-12-21 14:00:00,123.58,123.69,123.55,123.63,28284.0,114.3765,114.4783,114.3487,114.4227,28284.0
2016-12-21 14:30:00,123.6,123.69,123.59,123.68,33015.0,114.395,114.4783,114.3857,114.469,33015.0
2016-12-21 15:00:00,123.65,123.69,123.57,123.6,41799.0,114.4413,114.4783,114.3672,114.395,41799.0
2016-12-21 15:30:00,123.59,123.61,123.5,123.52,59112.0,114.3857,114.4042,114.3024,114.3209,59112.0
2016-12-22 09:30:00,123.67,123.67,122.99,123.23,50251.0,114.4598,114.4598,113.8304,114.0525,50251.0
2016-12-22 10:00:00,123.28,123.4,123.18,123.25,15973.0,114.0988,114.2099,114.0063,114.071,15973.0
2016-12-22 10:30:00,123.3,123.38,123.11,123.11,24106.0,114.1173,114.1914,113.9415,113.9415,24106.0
2016-12-22 11:00:00,123.1,123.19,123.01,123.01,8798.0,113.9322,114.0155,113.8489,113.8489,8798.0
2016-12-22 11:30:00,122.96,123.04,122.63,122.78,26418.0,113.8026,113.8767,113.4972,113.6361,26418.0
2016-12-22 12:00:00,122.74,122.79,122.68,122.76,44163.0,113.599,113.6453,113.5435,113.6175,44163.0
2016-12-22 12:30:00,122.77,122.85,122.75,122.78,24466.0,113.6268,113.7008,113.6083,113.6361,24466.0
2016-12-22 13:00:00,122.77,122.95,122.77,122.88,10533.0,113.6268,113.7934,113.6268,113.7286,10533.0
2016-12-22 13:30:00,122.87,123.14,122.86,123.06,24517.0,113.7193,113.9692,113.7101,113.8952,24517.0
2016-12-22 14:00:00,123.05,123.11,123.01,123.02,35222.0,113.8859,113.9415,113.8489,113.8582,35222.0
2016-12-22 14:30:00,123.01,123.04,122.97,123.0,7583.0,113.8489,113.8767,113.8119,113.8397,7583.0
2016-12-22 15:00:00,123.01,123.01,122.71,122.83,17861.0,113.8489,113.8489,113.5713,113.6823,17861.0
2016-12-22 15:30:00,122.81,122.99,122.75,122.99,43350.0,113.6638,113.8304,113.6083,113.8304,43350.0
2016-12-23 09:30:00,122.83,123.16,122.82,123.11,22685.0,113.6823,113.9878,113.6731,113.9415,22685.0
2016-12-23 10:00:00,123.05,123.14,122.95,122.95,16566.0,113.8859,113.9692,113.7934,113.7934,16566.0
2016-12-23 10:30:00,122.93,123.01,122.81,122.84,9450.0,113.7749,113.8489,113.6638,113.6916,9450.0
2016-12-23 11:00:00,122.84,122.93,122.74,122.83,21194.0,113.6916,113.7749,113.599,113.6823,21194.0
2016-12-23 11:30:00,122.8,122.87,122.73,122.86,17015.0,113.6546,113.7193,113.5898,113.7101,17015.0
2016-12-23 12:00:00,122.83,123.0,122.83,123.0,7803.0,113.6823,113.8397,113.6823,113.8397,7803.0
2016-12-23 12:30:00,122.99,123.01,122.9,122.91,6715.0,113.8304,113.8489,113.7471,113.7564,6715.0
2016-12-23 13:00:00,122.91,123.02,122.9,122.95,8870.0,113.7564,113.8582,113.7471,113.7934,8870.0
2016-12-23 13:30:00,122.96,123.0,122.89,122.89,27754.0,113.8026,113.8397,113.7379,113.7379,27754.0
2016-12-23 14:00:00,122.9,122.97,122.88,122.93,16924.0,113.7471,113.8119,113.7286,113.7749,16924.0
2016-12-23 14:30:00,122.91,122.96,122.9,122.94,21780.0,113.7564,113.8026,113.7471,113.7841,21780.0
2016-12-23 15:00:00,122.96,123.06,122.95,123.03,5174.0,113.8026,113.8952,113.7934,113.8674,5174.0
2016-12-23 15:30:00,123.01,123.18,123.01,123.18,15334.0,113.8489,114.0063,113.8489,114.0063,15334.0
2016-12-27 09:30:00,123.34,124.35,123.26,124.15,125014.0,114.1543,115.0891,114.0803,114.904,125014.0
2016-12-27 10:00:00,124.3,124.3,124.12,124.13,32760.0,115.0429,115.0429,114.8763,114.8855,32760.0
2016-12-27 10:30:00,124.15,124.19,124.04,124.11,30432.0,114.904,114.941,114.8022,114.867,30432.0
2016-12-27 11:00:00,124.14,124.15,123.99,124.09,31608.0,114.8948,114.904,114.7559,114.8485,31608.0
2016-12-27 11:30:00,124.1,124.11,123.9,123.91,27632.0,114.8577,114.867,114.6726,114.6819,27632.0
2016-12-27 12:00:00,123.92,123.94,123.77,123.82,62064.0,114.6912,114.7097,114.5523,114.5986,62064.0
2016-12-27 12:30:00,123.83,123.89,123.79,123.84,29418.0,114.6079,114.6634,114.5708,114.6171,29418.0
2016-12-27 13:00:00,123.83,123.95,123.81,123.94,28488.0,114.6079,114.7189,114.5893,114.7097,28488.0
2016-12-27 13:30:00,123.95,123.95,123.84,123.87,22254.0,114.7189,114.7189,114.6171,114.6449,22254.0
2016-12-27 14:00:00,123.89,123.97,123.82,123.93,29646.0,114.6634,114.7374,114.5986,114.7004,29646.0
2016-12-27 14:30:00,123.92,123.94,123.82,123.83,68172.0,114.6912,114.7097,114.5986,114.6079,68172.0
2016-12-27 15:00:00,123.87,123.93,123.85,123.9,21254.0,114.6449,114.7004,114.6264,114.6726,21254.0
2016-12-27 15:30:00,123.87,123.9,123.76,123.78,60276.0,114.6449,114.6726,114.5431,114.5616,60276.0
2016-12-28 09:30:00,124.04,124.08,123.21,123.25,31791.0,114.8022,114.8392,114.034,114.071,31791.0
2016-12-28 10:00:00,123.21,123.32,122.88,122.99,32984.0,114.034,114.1358,113.7286,113.8304,32984.0
2016-12-28 10:30:00,123.03,123.16,122.93,123.01,25101.0,113.8674,113.9878,113.7749,113.8489,25101.0
2016-12-28 11:00:00,123.07,123.37,123.07,123.34,14758.0,113.9045,114.1821,113.9045,114.1543,14758.0
2016-12-28 11:30:00,123.29,123.31,123.09,123.09,9022.0,114.1081,114.1266,113.923,113.923,9022.0
2016-12-28 12:00:00,123.06,123.1,122.85,122.9,12497.0,113.8952,113.9322,113.7008,113.7471,12497.0
2016-12-28 12:30:00,122.96,122.97,122.65,122.77,25896.0,113.8026,113.8119,113.5157,113.6268,25896.0
2016-12-28 13:00:00,122.76,122.85,122.64,122.79,12238.0,113.6175,113.7008,113.5065,113.6453,12238.0
2016-12-28 13:30:00,122.84,122.85,122.63,122.7,10706.0,113.6916,113.7008,113.4972,113.562,10706.0
2016-12-28 14:00:00,122.74,122.77,122.56,122.62,30403.0,113.599,113.6268,113.4324,113.488,30403.0
2016-12-28 14:30:00,122.63,122.71,122.55,122.65,7236.0,113.4972,113.5713,113.4232,113.5157,7236.0
2016-12-28 15:00:00,122.69,122.81,122.68,122.68,13995.0,113.5528,113.6638,113.5435,113.5435,13995.0
2016-12-28 15:30:00,122.66,122.69,122.49,122.57,36043.0,113.525,113.5528,113.3676,113.4417,36043.0
2016-12-29 09:30:00,122.46,122.96,122.42,122.48,19986.0,113.3399,113.8026,113.3029,113.3584,19986.0
2016-12-29 10:00:00,122.49,122.76,122.48,122.69,17041.0,113.3676,113.6175,113.3584,113.5528,17041.0
2016-12-29 10:30:00,122.73,122.74,122.38,122.53,8141.0,113.5898,113.599,113.2658,113.4047,8141.0
2016-12-29 11:00:00,122.43,122.46,122.29,122.36,12077.0,113.3121,113.3399,113.1825,113.2473,12077.0
2016-12-29 11:30:00,122.33,122.38,122.22,122.27,5412.0,113.2196,113.2658,113.1178,113.164,5412.0
2016-12-29 12:00:00,122.3,122.46,122.17,122.46,15101.0,113.1918,113.3399,113.0715,113.3399,15101.0
2016-12-29 12:30:00,122.45,122.58,122.42,122.5,7807.0,113.3306,113.4509,113.3029,113.3769,7807.0
2016-12-29 13:00:00,122.48,122.52,122.42,122.43,15294.0,113.3584,113.3954,113.3029,113.3121,15294.0
2016-12-29 13:30:00,122.43,122.43,122.24,122.33,10309.0,113.3121,113.3121,113.1363,113.2196,10309.0
2016-12-29 14:00:00,122.41,122.5,122.39,122.44,9152.0,113.2936,113.3769,113.2751,113.3214,9152.0
2016-12-29 14:30:00,122.41,122.49,122.35,122.48,46451.0,113.2936,113.3676,113.2381,113.3584,46451.0
2016-12-29 15:00:00,122.44,122.55,122.37,122.55,26585.0,113.3214,113.4232,113.2566,113.4232,26585.0
2016-12-29 15:30:00,122.54,122.61,122.49,122.57,34876.0,113.4139,113.4787,113.3676,113.4417,34876.0
2016-12-30 09:30:00,122.79,122.86,121.77,121.91,57858.0,113.6453,113.7101,112.7013,112.8308,57858.0
2016-12-30 10:00:00,121.7,121.87,121.55,121.59,31589.0,112.6365,112.7938,112.4977,112.5347,31589.0
2016-12-30 10:30:00,121.64,121.79,121.61,121.79,23904.0,112.581,112.7198,112.5532,112.7198,23904.0
2016-12-30 11:00:00,121.79,121.93,121.69,121.93,19048.0,112.7198,112.8494,112.6272,112.8494,19048.0
2016-12-30 11:30:00,121.89,121.98,121.85,121.87,20365.0,112.8123,112.8956,112.7753,112.7938,20365.0
2016-12-30 12:00:00,121.87,121.87,121.6,121.77,17211.0,112.7938,112.7938,112.5439,112.7013,17211.0
2016-12-30 12:30:00,121.76,121.81,121.44,121.56,32017.0,112.692,112.7383,112.3958,112.5069,32017.0
2016-12-30 13:00:00,121.6,121.69,121.48,121.61,24886.0,112.5439,112.6272,112.4329,112.5532,24886.0
2016-12-30 13:30:00,121.62,121.63,121.4,121.43,22284.0,112.5624,112.5717,112.3588,112.3866,22284.0
2016-12-30 14:00:00,121.45,121.47,121.33,121.33,17699.0,112.4051,112.4236,112.294,112.294,17699.0
2016-12-30 14:30:00,121.32,121.51,121.25,121.29,25788.0,112.2848,112.4606,112.22,112.257,25788.0
2016-12-30 15:00:00,121.3,121.59,121.26,121.58,23493.0,112.2663,112.5347,112.2293,112.5254,23493.0
2016-12-30 15:30:00,121.58,121.6,121.2,121.48,73865.0,112.5254,112.5439,112.1737,112.4329,73865.0
2017-01-03 09:30:00,122.29,122.51,122.01,122.38,76858.0,113.1825,113.3862,112.9234,113.2658,76858.0
2017-01-03 10:00:00,122.37,123.12,122.37,122.92,21871.0,113.2566,113.9507,113.2566,113.7656,21871.0
2017-01-03 10:30:00,122.94,122.95,122.22,122.22,26191.0,113.7841,113.7934,113.1178,113.1178,26191.0
2017-01-03 11:00:00,122.2,122.39,122.09,122.19,23263.0,113.0992,113.2751,112.9974,113.09,23263.0
2017-01-03 11:30:00,122.2,122.37,121.92,122.07,31768.0,113.0992,113.2566,112.8401,112.9789,31768.0
2017-01-03 12:00:00,122.17,122.18,121.94,122.02,10868.0,113.0715,113.0807,112.8586,112.9327,10868.0
2017-01-03 12:30:00,122.04,122.05,121.87,122.05,12137.0,112.9512,112.9604,112.7938,112.9604,12137.0
2017-01-03 13:00:00,122.05,122.14,121.95,122.05,15032.0,112.9604,113.0437,112.8679,112.9604,15032.0
2017-01-03 13:30:00,122.06,122.12,121.85,121.86,20507.0,112.9697,113.0252,112.7753,112.7846,20507.0
2017-01-03 14:00:00,121.87,121.99,121.77,121.77,29274.0,112.7938,112.9049,112.7013,112.7013,29274.0
2017-01-03 14:30:00,121.76,121.89,121.73,121.89,44817.0,112.692,112.8123,112.6642,112.8123,44817.0
2017-01-03 15:00:00,121.89,122.03,121.84,121.89,28103.0,112.8123,112.9419,112.7661,112.8123,28103.0
2017-01-03 15:30:00,121.88,122.42,121.8,122.39,55459.0,112.8031,113.3029,112.729,113.2751,55459.0
2017-01-04 09:30:00,122.61,123.11,122.61,122.91,51147.0,113.4787,113.9415,113.4787,113.7564,51147.0
2017-01-04 10:00:00,122.82,123.0,122.75,122.78,14974.0,113.6731,113.8397,113.6083,113.6361,14974.0
2017-01-04 10:30:00,122.76,123.05,122.74,123.04,10783.0,113.6175,113.8859,113.599,113.8767,10783.0
2017-01-04 11:00:00,123.04,123.1,122.84,122.98,13280.0,113.8767,113.9322,113.6916,113.8212,13280.0
2017-01-04 11:30:00,123.01,123.14,123.0,123.09,15052.0,113.8489,113.9692,113.8397,113.923,15052.0
2017-01-04 12:00:00,123.11,123.13,123.0,123.01,55711.0,113.9415,113.96,113.8397,113.8489,55711.0
2017-01-04 12:30:00,123.02,123.15,123.0,123.08,13382.0,113.8582,113.9785,113.8397,113.9137,13382.0
2017-01-04 13:00:00,123.08,123.16,123.02,123.15,21708.0,113.9137,113.9878,113.8582,113.9785,21708.0
2017-01-04 13:30:00,123.16,123.2,123.1,123.13,33459.0,113.9878,114.0248,113.9322,113.96,33459.0
2017-01-04 14:00:00,123.18,123.3,123.09,123.29,36999.0,114.0063,114.1173,113.923,114.1081,36999.0
2017-01-04 14:30:00,123.3,123.38,123.17,123.22,59764.0,114.1173,114.1914,113.997,114.0433,59764.0
2017-01-04 15:00:00,123.2,123.3,123.18,123.23,33110.0,114.0248,114.1173,114.0063,114.0525,33110.0
2017-01-04 15:30:00,123.22,123.3,123.13,123.19,49645.0,114.0433,114.1173,113.96,114.0155,49645.0
2017-01-05 09:30:00,123.04,123.73,123.0,123.65,27959.0,113.8767,114.5153,113.8397,114.4413,27959.0
2017-01-05 10:00:00,123.69,123.75,123.48,123.63,38676.0,114.4783,114.5338,114.2839,114.4227,38676.0
2017-01-05 10:30:00,123.62,123.63,123.36,123.45,9681.0,114.4135,114.4227,114.1729,114.2562,9681.0
2017-01-05 11:00:00,123.46,123.5,122.98,123.09,22281.0,114.2654,114.3024,113.8212,113.923,22281.0
2017-01-05 11:30:00,123.02,123.11,122.87,123.08,18411.0,113.8582,113.9415,113.7193,113.9137,18411.0
2017-01-05 12:00:00,123.11,123.17,122.99,123.12,14312.0,113.9415,113.997,113.8304,113.9507,14312.0
2017-01-05 12:30:00,123.06,123.24,123.03,123.2,32165.0,113.8952,114.0618,113.8674,114.0248,32165.0
2017-01-05 13:00:00,123.17,123.24,123.12,123.14,11586.0,113.997,114.0618,113.9507,113.9692,11586.0
2017-01-05 13:30:00,123.18,123.23,123.12,123.14,10637.0,114.0063,114.0525,113.9507,113.9692,10637.0
2017-01-05 14:00:00,123.14,123.29,123.13,123.2,20153.0,113.9692,114.1081,113.96,114.0248,20153.0
2017-01-05 14:30:00,123.2,123.22,123.15,123.2,29388.0,114.0248,114.0433,113.9785,114.0248,29388.0
2017-01-05 15:00:00,123.14,123.37,123.14,123.37,41197.0,113.9692,114.1821,113.9692,114.1821,41197.0
2017-01-05 15:30:00,123.39,123.43,123.31,123.31,57626.0,114.2006,114.2376,114.1266,114.1266,57626.0
2017-01-06 09:30:00,123.49,123.63,123.1,123.63,48118.0,114.2932,114.4227,113.9322,114.4227,48118.0
2017-01-06 10:00:00,123.72,123.91,123.66,123.73,16279.0,114.506,114.6819,114.4505,114.5153,16279.0
2017-01-06 10:30:00,123.7,123.96,123.54,123.92,51374.0,114.4875,114.7282,114.3395,114.6912,51374.0
2017-01-06 11:00:00,123.86,124.14,123.81,124.09,44309.0,114.6356,114.8948,114.5893,114.8485,44309.0
2017-01-06 11:30:00,124.11,124.33,124.03,124.32,24398.0,114.867,115.0706,114.793,115.0614,24398.0
2017-01-06 12:00:00,124.29,124.49,124.26,124.49,11727.0,115.0336,115.2187,115.0058,115.2187,11727.0
2017-01-06 12:30:00,124.49,124.55,124.44,124.51,15006.0,115.2187,115.2742,115.1724,115.2372,15006.0
2017-01-06 13:00:00,124.53,124.55,124.36,124.4,23819.0,115.2557,115.2742,115.0984,115.1354,23819.0
2017-01-06 13:30:00,124.36,124.58,124.35,124.49,13132.0,115.0984,115.302,115.0891,115.2187,13132.0
2017-01-06 14:00:00,124.5,124.69,124.49,124.49,33649.0,115.228,115.4038,115.2187,115.2187,33649.0
2017-01-06 14:30:00,124.54,124.59,124.45,124.47,41521.0,115.265,115.3113,115.1817,115.2002,41521.0
2017-01-06 15:00:00,124.5,124.58,124.46,124.49,9987.0,115.228,115.302,115.1909,115.2187,9987.0
2017-01-06 15:30:00,124.49,124.56,124.39,124.4,18490.0,115.2187,115.2835,115.1261,115.1354,18490.0
2017-01-09 09:30:00,124.55,124.88,124.46,124.84,28377.0,115.2742,115.5797,115.1909,115.5426,28377.0
2017-01-09 10:00:00,124.85,124.88,124.57,124.83,21229.0,115.5519,115.5797,115.2927,115.5334,21229.0
2017-01-09 10:30:00,124.79,124.86,124.64,124.84,11823.0,115.4964,115.5611,115.3575,115.5426,11823.0
2017-01-09 11:00:00,124.84,124.97,124.72,124.88,30234.0,115.5426,115.663,115.4316,115.5797,30234.0
2017-01-09 11:30:00,124.88,124.96,124.81,124.9,13003.0,115.5797,115.6537,115.5149,115.5982,13003.0
2017-01-09 12:00:00,124.93,124.98,124.82,124.96,14709.0,115.6259,115.6722,115.5241,115.6537,14709.0
2017-01-09 12:30:00,124.94,124.97,124.81,124.94,12820.0,115.6352,115.663,115.5149,115.6352,12820.0
2017-01-09 13:00:00,124.94,124.95,124.76,124.78,13481.0,115.6352,115.6444,115.4686,115.4871,13481.0
2017-01-09 13:30:00,124.75,124.83,124.73,124.78,19545.0,115.4593,115.5334,115.4408,115.4871,19545.0
2017-01-09 14:00:00,124.8,124.8,124.58,124.66,22137.0,115.5056,115.5056,115.302,115.376,22137.0
2017-01-09 14:30:00,124.67,124.67,124.54,124.63,18307.0,115.3853,115.3853,115.265,115.3483,18307.0
2017-01-09 15:00:00,124.65,124.81,124.63,124.8,56714.0,115.3668,115.5149,115.3483,115.5056,56714.0
2017-01-09 15:30:00,124.79,124.81,124.61,124.62,22895.0,115.4964,115.5149,115.3298,115.339,22895.0
2017-01-10 09:30:00,124.65,124.75,124.3,124.46,27999.0,115.3668,115.4593,115.0429,115.1909,27999.0
2017-01-10 10:00:00,124.47,124.64,124.42,124.55,5378.0,115.2002,115.3575,115.1539,115.2742,5378.0
2017-01-10 10:30:00,124.53,124.81,124.53,124.71,17640.0,115.2557,115.5149,115.2557,115.4223,17640.0
2017-01-10 11:00:00,124.73,125.08,124.73,125.02,25164.0,115.4408,115.7648,115.4408,115.7092,25164.0
2017-01-10 11:30:00,125.03,125.13,124.98,125.01,15286.0,115.7185,115.811,115.6722,115.7,15286.0
2017-01-10 12:00:00,125.02,125.1,124.99,125.03,15376.0,115.7092,115.7833,115.6815,115.7185,15376.0
2017-01-10 12:30:00,125.09,125.1,124.88,124.9,7216.0,115.774,115.7833,115.5797,115.5982,7216.0
2017-01-10 13:00:00,124.9,124.92,124.8,124.8,43583.0,115.5982,115.6167,115.5056,115.5056,43583.0
2017-01-10 13:30:00,124.78,124.92,124.57,124.58,12227.0,115.4871,115.6167,115.2927,115.302,12227.0
2017-01-10 14:00:00,124.59,124.74,124.49,124.59,32432.0,115.3113,115.4501,115.2187,115.3113,32432.0
2017-01-10 14:30:00,124.59,124.72,124.59,124.65,16471.0,115.3113,115.4316,115.3113,115.3668,16471.0
2017-01-10 15:00:00,124.67,124.73,124.63,124.67,26082.0,115.3853,115.4408,115.3483,115.3853,26082.0
2017-01-10 15:30:00,124.72,124.84,124.62,124.63,37747.0,115.4316,115.5426,115.339,115.3483,37747.0
2017-01-11 09:30:00,124.58,124.8,124.5,124.78,51115.0,115.302,115.5056,115.228,115.4871,51115.0
2017-01-11 10:00:00,124.8,124.88,124.67,124.79,43878.0,115.5056,115.5797,115.3853,115.4964,43878.0
2017-01-11 10:30:00,124.8,125.04,124.8,124.98,13871.0,115.5056,115.7277,115.5056,115.6722,13871.0
2017-01-11 11:00:00,124.97,125.1,124.71,124.76,19348.0,115.663,115.7833,115.4223,115.4686,19348.0
2017-01-11 11:30:00,124.7,125.0,124.42,125.0,31639.0,115.4131,115.6907,115.1539,115.6907,31639.0
2017-01-11 12:00:00,125.0,125.06,124.76,125.01,27502.0,115.6907,115.7463,115.4686,115.7,27502.0
2017-01-11 12:30:00,124.98,124.99,124.69,124.9,10579.0,115.6722,115.6815,115.4038,115.5982,10579.0
2017-01-11 13:00:00,124.9,124.92,124.49,124.55,24827.0,115.5982,115.6167,115.2187,115.2742,24827.0
2017-01-11 13:30:00,124.51,124.86,124.48,124.76,25732.0,115.2372,115.5611,115.2094,115.4686,25732.0
2017-01-11 14:00:00,124.8,125.02,124.76,124.96,26100.0,115.5056,115.7092,115.4686,115.6537,26100.0
2017-01-11 14:30:00,125.07,125.21,125.04,125.13,76634.0,115.7555,115.8851,115.7277,115.811,76634.0
2017-01-11 15:00:00,125.16,125.32,125.13,125.25,39979.0,115.8388,115.9869,115.811,115.9221,39979.0
2017-01-11 15:30:00,125.27,125.37,125.25,125.37,31260.0,115.9406,116.0332,115.9221,116.0332,31260.0
2017-01-12 09:30:00,125.01,125.48,124.19,124.29,26485.0,115.7,116.135,114.941,115.0336,26485.0
2017-01-12 10:00:00,124.29,124.3,123.7,124.02,28066.0,115.0336,115.0429,114.4875,114.7837,28066.0
2017-01-12 10:30:00,124.0,124.08,123.82,123.82,11947.0,114.7652,114.8392,114.5986,114.5986,11947.0
2017-01-12 11:00:00,123.82,123.99,123.69,123.98,20299.0,114.5986,114.7559,114.4783,114.7467,20299.0
2017-01-12 11:30:00,124.05,124.13,123.98,124.02,14467.0,114.8115,114.8855,114.7467,114.7837,14467.0
2017-01-12 12:00:00,124.05,124.37,124.04,124.36,8834.0,114.8115,115.1076,114.8022,115.0984,8834.0
2017-01-12 12:30:00,124.32,124.53,124.32,124.48,16406.0,115.0614,115.2557,115.0614,115.2094,16406.0
2017-01-12 13:00:00,124.5,124.61,124.44,124.49,26767.0,115.228,115.3298,115.1724,115.2187,26767.0
2017-01-12 13:30:00,124.51,124.76,124.49,124.67,16616.0,115.2372,115.4686,115.2187,115.3853,16616.0
2017-01-12 14:00:00,124.68,124.72,124.61,124.71,13069.0,115.3946,115.4316,115.3298,115.4223,13069.0
2017-01-12 14:30:00,124.7,124.89,124.69,124.86,66743.0,115.4131,115.5889,115.4038,115.5611,66743.0
2017-01-12 15:00:00,124.86,124.86,124.73,124.8,15915.0,115.5611,115.5611,115.4408,115.5056,15915.0
2017-01-12 15:30:00,124.82,125.09,124.81,125.03,24178.0,115.5241,115.774,115.5149,115.7185,24178.0
2017-01-13 09:30:00,125.06,125.7,125.0,125.46,137621.0,115.7463,116.3386,115.6907,116.1165,137621.0
2017-01-13 10:00:00,125.44,125.53,125.31,125.41,15839.0,116.098,116.1812,115.9776,116.0702,15839.0
2017-01-13 10:30:00,125.43,125.59,125.43,125.55,8010.0,116.0887,116.2368,116.0887,116.1998,8010.0
2017-01-13 11:00:00,125.58,125.58,125.39,125.58,16823.0,116.2275,116.2275,116.0517,116.2275,16823.0
2017-01-13 11:30:00,125.58,125.65,125.54,125.64,24459.0,116.2275,116.2923,116.1905,116.2831,24459.0
2017-01-13 12:00:00,125.58,125.6,125.4,125.4,11883.0,116.2275,116.246,116.0609,116.0609,11883.0
2017-01-13 12:30:00,125.4,125.58,125.4,125.58,5539.0,116.0609,116.2275,116.0609,116.2275,5539.0
2017-01-13 13:00:00,125.6,125.63,125.54,125.54,18263.0,116.246,116.2738,116.1905,116.1905,18263.0
2017-01-13 13:30:00,125.55,125.59,125.5,125.53,9483.0,116.1998,116.2368,116.1535,116.1812,9483.0
2017-01-13 14:00:00,125.5,125.54,125.3,125.3,28156.0,116.1535,116.1905,115.9684,115.9684,28156.0
2017-01-13 14:30:00,125.31,125.51,125.31,125.48,32992.0,115.9776,116.1627,115.9776,116.135,32992.0
2017-01-13 15:00:00,125.5,125.5,125.42,125.43,16718.0,116.1535,116.1535,116.0794,116.0887,16718.0
2017-01-13 15:30:00,125.41,125.52,125.37,125.49,12461.0,116.0702,116.172,116.0332,116.1442,12461.0
2017-01-17 09:30:00,125.18,125.19,124.68,124.94,38776.0,115.8573,115.8666,115.3946,115.6352,38776.0
2017-01-17 10:00:00,124.9,125.2,124.83,125.02,8412.0,115.5982,115.8758,115.5334,115.7092,8412.0
2017-01-17 10:30:00,125.09,125.22,125.03,125.17,17257.0,115.774,115.8943,115.7185,115.8481,17257.0
2017-01-17 11:00:00,125.13,125.19,124.85,124.94,9243.0,115.811,115.8666,115.5519,115.6352,9243.0
2017-01-17 11:30:00,124.93,125.14,124.89,125.1,19512.0,115.6259,115.8203,115.5889,115.7833,19512.0
2017-01-17 12:00:00,125.1,125.13,124.88,124.98,19343.0,115.7833,115.811,115.5797,115.6722,19343.0
2017-01-17 12:30:00,124.99,125.0,124.85,124.85,9381.0,115.6815,115.6907,115.5519,115.5519,9381.0
2017-01-17 13:00:00,124.86,124.96,124.84,124.88,12607.0,115.5611,115.6537,115.5426,115.5797,12607.0
2017-01-17 13:30:00,124.89,124.89,124.74,124.82,23605.0,115.5889,115.5889,115.4501,115.5241,23605.0
2017-01-17 14:00:00,124.81,124.89,124.61,124.64,14707.0,115.5149,115.5889,115.3298,115.3575,14707.0
2017-01-17 14:30:00,124.62,124.68,124.47,124.59,40849.0,115.339,115.3946,115.2002,115.3113,40849.0
2017-01-17 15:00:00,124.6,124.62,124.46,124.53,21949.0,115.3205,115.339,115.1909,115.2557,21949.0
2017-01-17 15:30:00,124.56,124.8,124.56,124.79,82291.0,115.2835,115.5056,115.2835,115.4964,82291.0
2017-01-18 09:30:00,125.05,125.3,124.72,125.29,18006.0,115.737,115.9684,115.4316,115.9591,18006.0
2017-01-18 10:00:00,125.35,125.37,125.12,125.12,26931.0,116.0147,116.0332,115.8018,115.8018,26931.0
2017-01-18 10:30:00,125.12,125.25,124.91,125.1,47691.0,115.8018,115.9221,115.6074,115.7833,47691.0
2017-01-18 11:00:00,125.1,125.16,124.97,125.11,44622.0,115.7833,115.8388,115.663,115.7925,44622.0
2017-01-18 11:30:00,125.14,125.15,124.88,124.92,10066.0,115.8203,115.8295,115.5797,115.6167,10066.0
2017-01-18 12:00:00,124.9,125.1,124.89,125.08,12570.0,115.5982,115.7833,115.5889,115.7648,12570.0
2017-01-18 12:30:00,125.08,125.15,124.97,124.98,14552.0,115.7648,115.8295,115.663,115.6722,14552.0
2017-01-18 13:00:00,124.95,125.08,124.95,124.99,12393.0,115.6444,115.7648,115.6444,115.6815,12393.0
2017-01-18 13:30:00,125.03,125.09,125.02,125.03,11693.0,115.7185,115.774,115.7092,115.7185,11693.0
2017-01-18 14:00:00,125.0,125.14,125.0,125.09,18114.0,115.6907,115.8203,115.6907,115.774,18114.0
2017-01-18 14:30:00,125.09,125.11,124.98,125.11,44436.0,115.774,115.7925,115.6722,115.7925,44436.0
2017-01-18 15:00:00,125.08,125.14,125.04,125.11,10381.0,115.7648,115.8203,115.7277,115.7925,10381.0
2017-01-18 15:30:00,125.11,125.28,125.08,125.25,32903.0,115.7925,115.9499,115.7648,115.9221,32903.0
2017-01-19 09:30:00,125.17,125.68,125.17,125.68,23004.0,115.8481,116.3201,115.8481,116.3201,23004.0
2017-01-19 10:00:00,125.71,125.71,125.24,125.3,20647.0,116.3478,116.3478,115.9128,115.9684,20647.0
2017-01-19 10:30:00,125.3,125.32,125.1,125.21,34711.0,115.9684,115.9869,115.7833,115.8851,34711.0
2017-01-19 11:00:00,125.15,125.27,124.97,125.22,23731.0,115.8295,115.9406,115.663,115.8943,23731.0
2017-01-19 11:30:00,125.21,125.33,125.14,125.29,21538.0,115.8851,115.9961,115.8203,115.9591,21538.0
2017-01-19 12:00:00,125.27,125.3,125.2,125.2,9953.0,115.9406,115.9684,115.8758,115.8758,9953.0
2017-01-19 12:30:00,125.24,125.26,125.11,125.22,8248.0,115.9128,115.9314,115.7925,115.8943,8248.0
2017-01-19 13:00:00,125.2,125.22,125.13,125.15,10527.0,115.8758,115.8943,115.811,115.8295,10527.0
2017-01-19 13:30:00,125.13,125.18,125.09,125.14,16582.0,115.811,115.8573,115.774,115.8203,16582.0
2017-01-19 14:00:00,125.13,125.18,124.77,124.95,13232.0,115.811,115.8573,115.4778,115.6444,13232.0
2017-01-19 14:30:00,124.93,125.0,124.84,124.85,44257.0,115.6259,115.6907,115.5426,115.5519,44257.0
2017-01-19 15:00:00,124.84,125.03,124.77,125.01,36943.0,115.5426,115.7185,115.4778,115.7,36943.0
2017-01-19 15:30:00,124.98,125.02,124.86,124.94,21114.0,115.6722,115.7092,115.5611,115.6352,21114.0
2017-01-20 09:30:00,125.53,125.89,125.47,125.85,24266.0,116.1812,116.5144,116.1257,116.4774,24266.0
2017-01-20 10:00:00,125.78,125.8,125.49,125.53,15081.0,116.4126,116.4311,116.1442,116.1812,15081.0
2017-01-20 10:30:00,125.56,125.65,125.54,125.55,18952.0,116.209,116.2923,116.1905,116.1998,18952.0
2017-01-20 11:00:00,125.54,125.66,125.51,125.51,8094.0,116.1905,116.3016,116.1627,116.1627,8094.0
2017-01-20 11:30:00,125.56,125.75,125.54,125.74,26487.0,116.209,116.3849,116.1905,116.3756,26487.0
2017-01-20 12:00:00,125.76,125.8,125.32,125.49,40325.0,116.3941,116.4311,115.9869,116.1442,40325.0
2017-01-20 12:30:00,125.44,125.48,125.24,125.42,11607.0,116.098,116.135,115.9128,116.0794,11607.0
2017-01-20 13:00:00,125.42,125.61,125.39,125.57,26461.0,116.0794,116.2553,116.0517,116.2183,26461.0
2017-01-20 13:30:00,125.53,125.58,125.43,125.47,13508.0,116.1812,116.2275,116.0887,116.1257,13508.0
2017-01-20 14:00:00,125.46,125.5,125.29,125.36,14615.0,116.1165,116.1535,115.9591,116.0239,14615.0
2017-01-20 14:30:00,125.39,125.46,125.33,125.44,14574.0,116.0517,116.1165,115.9961,116.098,14574.0
2017-01-20 15:00:00,125.5,125.64,125.39,125.41,42528.0,116.1535,116.2831,116.0517,116.0702,42528.0
2017-01-20 15:30:00,125.44,125.6,125.39,125.6,49315.0,116.098,116.246,116.0517,116.246,49315.0
2017-01-23 09:30:00,125.47,125.78,125.38,125.45,36755.0,116.1257,116.4126,116.0424,116.1072,36755.0
2017-01-23 10:00:00,125.44,125.47,125.2,125.21,27240.0,116.098,116.1257,115.8758,115.8851,27240.0
2017-01-23 10:30:00,125.21,125.21,124.93,125.09,24104.0,115.8851,115.8851,115.6259,115.774,24104.0
2017-01-23 11:00:00,125.11,125.16,124.99,125.09,18733.0,115.7925,115.8388,115.6815,115.774,18733.0
2017-01-23 11:30:00,125.14,125.2,124.85,125.01,23441.0,115.8203,115.8758,115.5519,115.7,23441.0
2017-01-23 12:00:00,125.0,125.2,124.94,125.18,22267.0,115.6907,115.8758,115.6352,115.8573,22267.0
2017-01-23 12:30:00,125.18,125.29,125.17,125.27,31191.0,115.8573,115.9591,115.8481,115.9406,31191.0
2017-01-23 13:00:00,125.27,125.42,125.26,125.33,28933.0,115.9406,116.0794,115.9314,115.9961,28933.0
2017-01-23 13:30:00,125.33,125.63,125.32,125.48,33370.0,115.9961,116.2738,115.9869,116.135,33370.0
2017-01-23 14:00:00,125.52,125.52,125.32,125.41,1710803.0,116.172,116.172,115.9869,116.0702,1710803.0
2017-01-23 14:30:00,125.43,125.55,125.38,125.54,431325.0,116.0887,116.1998,116.0424,116.1905,431325.0
2017-01-23 15:00:00,125.55,125.65,125.47,125.58,79208.0,116.1998,116.2923,116.1257,116.2275,79208.0
2017-01-23 15:30:00,125.59,125.77,125.59,125.66,70005.0,116.2368,116.4034,116.2368,116.3016,70005.0
2017-01-24 09:30:00,125.88,126.27,125.82,126.11,25820.0,116.5052,116.8661,116.4496,116.7181,25820.0
2017-01-24 10:00:00,126.07,126.35,125.99,126.26,14768.0,116.681,116.9402,116.607,116.8569,14768.0
2017-01-24 10:30:00,126.27,126.38,126.25,126.35,8460.0,116.8661,116.9679,116.8476,116.9402,8460.0
2017-01-24 11:00:00,126.35,126.45,126.28,126.28,23046.0,116.9402,117.0327,116.8754,116.8754,23046.0
2017-01-24 11:30:00,126.28,126.46,126.28,126.45,23211.0,116.8754,117.042,116.8754,117.0327,23211.0
2017-01-24 12:00:00,126.46,126.59,126.43,126.56,12187.0,117.042,117.1623,117.0142,117.1345,12187.0
2017-01-24 12:30:00,126.58,126.58,126.51,126.54,46448.0,117.153,117.153,117.0883,117.116,46448.0
2017-01-24 13:00:00,126.53,126.79,126.52,126.79,42247.0,117.1068,117.3474,117.0975,117.3474,42247.0
2017-01-24 13:30:00,126.79,127.04,126.76,127.0,21546.0,117.3474,117.5788,117.3196,117.5418,21546.0
2017-01-24 14:00:00,127.0,127.06,126.94,126.95,53706.0,117.5418,117.5973,117.4862,117.4955,53706.0
2017-01-24 14:30:00,126.92,127.12,126.92,127.11,17947.0,117.4677,117.6528,117.4677,117.6436,17947.0
2017-01-24 15:00:00,127.11,127.22,127.05,127.09,44654.0,117.6436,117.7454,117.588,117.6251,44654.0
2017-01-24 15:30:00,127.09,127.14,126.95,126.99,44537.0,117.6251,117.6713,117.4955,117.5325,44537.0
2017-01-25 09:30:00,127.91,128.2,127.91,128.07,46011.0,118.384,118.6524,118.384,118.5321,46011.0
2017-01-25 10:00:00,128.07,128.13,127.92,127.93,18640.0,118.5321,118.5876,118.3933,118.4025,18640.0
2017-01-25 10:30:00,127.95,128.07,127.88,128.03,18030.0,118.421,118.5321,118.3562,118.4951,18030.0
2017-01-25 11:00:00,128.07,128.15,127.98,127.98,20448.0,118.5321,118.6061,118.4488,118.4488,20448.0
2017-01-25 11:30:00,128.02,128.02,127.81,127.92,27309.0,118.4858,118.4858,118.2914,118.3933,27309.0
2017-01-25 12:00:00,127.92,128.01,127.9,128.0,23475.0,118.3933,118.4766,118.3747,118.4673,23475.0
2017-01-25 12:30:00,127.98,128.05,127.9,128.05,19727.0,118.4488,118.5136,118.3747,118.5136,19727.0
2017-01-25 13:00:00,128.03,128.15,128.02,128.14,54045.0,118.4951,118.6061,118.4858,118.5969,54045.0
2017-01-25 13:30:00,128.14,128.25,128.06,128.24,30422.0,118.5969,118.6987,118.5228,118.6894,30422.0
2017-01-25 14:00:00,128.25,128.26,128.18,128.21,60332.0,118.6987,118.7079,118.6339,118.6617,60332.0
2017-01-25 14:30:00,128.21,128.23,128.13,128.17,25107.0,118.6617,118.6802,118.5876,118.6246,25107.0
2017-01-25 15:00:00,128.15,128.25,128.08,128.22,26100.0,118.6061,118.6987,118.5413,118.6709,26100.0
2017-01-25 15:30:00,128.2,128.4,128.19,128.37,41318.0,118.6524,118.8375,118.6431,118.8097,41318.0
2017-01-26 09:30:00,128.53,128.59,127.95,128.22,79241.0,118.9578,119.0134,118.421,118.6709,79241.0
2017-01-26 10:00:00,128.14,128.26,127.77,127.79,44640.0,118.5969,118.7079,118.2544,118.2729,44640.0
2017-01-26 10:30:00,127.76,127.91,127.67,127.69,45344.0,118.2452,118.384,118.1619,118.1804,45344.0
2017-01-26 11:00:00,127.71,127.87,127.63,127.86,29967.0,118.1989,118.347,118.1249,118.3377,29967.0
2017-01-26 11:30:00,127.82,127.92,127.78,127.81,33916.0,118.3007,118.3933,118.2637,118.2914,33916.0
2017-01-26 12:00:00,127.81,127.88,127.69,127.83,30825.0,118.2914,118.3562,118.1804,118.31,30825.0
2017-01-26 12:30:00,127.84,127.94,127.83,127.9,36642.0,118.3192,118.4118,118.31,118.3747,36642.0
2017-01-26 13:00:00,127.89,127.96,127.83,127.86,31380.0,118.3655,118.4303,118.31,118.3377,31380.0
2017-01-26 13:30:00,127.85,127.93,127.82,127.92,48001.0,118.3285,118.4025,118.3007,118.3933,48001.0
2017-01-26 14:00:00,127.92,128.2,127.92,128.16,38987.0,118.3933,118.6524,118.3933,118.6154,38987.0
2017-01-26 14:30:00,128.17,128.18,128.06,128.07,46300.0,118.6246,118.6339,118.5228,118.5321,46300.0
2017-01-26 15:00:00,128.07,128.11,128.0,128.06,79158.0,118.5321,118.5691,118.4673,118.5228,79158.0
2017-01-26 15:30:00,128.07,128.13,127.93,128.01,116354.0,118.5321,118.5876,118.4025,118.4766,116354.0
2017-01-27 09:30:00,128.42,128.6,128.12,128.29,19638.0,118.856,119.0226,118.5784,118.7357,19638.0
2017-01-27 10:00:00,128.33,128.38,128.12,128.36,24940.0,118.7727,118.819,118.5784,118.8005,24940.0
2017-01-27 10:30:00,128.33,128.55,128.33,128.42,18373.0,118.7727,118.9763,118.7727,118.856,18373.0
2017-01-27 11:00:00,128.43,128.53,128.36,128.51,28930.0,118.8653,118.9578,118.8005,118.9393,28930.0
2017-01-27 11:30:00,128.51,128.52,128.4,128.47,17542.0,118.9393,118.9486,118.8375,118.9023,17542.0
2017-01-27 12:00:00,128.47,128.5,128.41,128.45,8502.0,118.9023,118.9301,118.8468,118.8838,8502.0
2017-01-27 12:30:00,128.43,128.48,128.34,128.45,10498.0,118.8653,118.9115,118.782,118.8838,10498.0
2017-01-27 13:00:00,128.47,128.49,128.36,128.37,24109.0,118.9023,118.9208,118.8005,118.8097,24109.0
2017-01-27 13:30:00,128.41,128.44,128.35,128.35,15075.0,118.8468,118.8745,118.7912,118.7912,15075.0
2017-01-27 14:00:00,128.31,128.35,128.29,128.35,22605.0,118.7542,118.7912,118.7357,118.7912,22605.0
2017-01-27 14:30:00,128.34,128.44,128.31,128.39,37827.0,118.782,118.8745,118.7542,118.8283,37827.0
2017-01-27 15:00:00,128.4,128.4,128.19,128.2,26239.0,118.8375,118.8375,118.6431,118.6524,26239.0
2017-01-27 15:30:00,128.22,128.41,128.22,128.39,39574.0,118.6709,118.8468,118.6709,118.8283,39574.0
2017-01-30 09:30:00,127.99,127.99,126.78,127.0,71556.0,118.458,118.458,117.3382,117.5418,71556.0
2017-01-30 10:00:00,126.97,127.08,126.57,126.78,25624.0,117.514,117.6158,117.1438,117.3382,25624.0
2017-01-30 10:30:00,126.81,126.81,126.58,126.69,33261.0,117.3659,117.3659,117.153,117.2549,33261.0
2017-01-30 11:00:00,126.72,127.08,126.66,126.95,52062.0,117.2826,117.6158,117.2271,117.4955,52062.0
2017-01-30 11:30:00,126.94,127.16,126.92,127.15,21981.0,117.4862,117.6899,117.4677,117.6806,21981.0
2017-01-30 12:00:00,127.14,127.18,127.06,127.13,17211.0,117.6713,117.7084,117.5973,117.6621,17211.0
2017-01-30 12:30:00,127.07,127.08,126.94,127.02,14932.0,117.6066,117.6158,117.4862,117.5603,14932.0
2017-01-30 13:00:00,127.03,127.13,126.96,127.0,10266.0,117.5695,117.6621,117.5047,117.5418,10266.0
2017-01-30 13:30:00,127.05,127.06,126.93,127.03,14495.0,117.588,117.5973,117.477,117.5695,14495.0
2017-01-30 14:00:00,127.0,127.25,127.0,127.24,20736.0,117.5418,117.7732,117.5418,117.7639,20736.0
2017-01-30 14:30:00,127.24,127.29,127.15,127.27,24531.0,117.7639,117.8102,117.6806,117.7917,24531.0
2017-01-30 15:00:00,127.26,127.26,127.07,127.07,37289.0,117.7824,117.7824,117.6066,117.6066,37289.0
2017-01-30 15:30:00,127.08,127.4,127.06,127.37,45562.0,117.6158,117.912,117.5973,117.8842,45562.0
2017-01-31 09:30:00,126.82,126.96,126.41,126.57,32947.0,117.3752,117.5047,116.9957,117.1438,32947.0
2017-01-31 10:00:00,126.59,126.59,126.22,126.41,86197.0,117.1623,117.1623,116.8199,116.9957,86197.0
2017-01-31 10:30:00,126.41,126.53,126.22,126.35,47021.0,116.9957,117.1068,116.8199,116.9402,47021.0
2017-01-31 11:00:00,126.32,126.41,126.27,126.28,10599.0,116.9124,116.9957,116.8661,116.8754,10599.0
2017-01-31 11:30:00,126.27,126.28,126.06,126.12,13027.0,116.8661,116.8754,116.6718,116.7273,13027.0
2017-01-31 12:00:00,126.1,126.36,126.09,126.35,51615.0,116.7088,116.9494,116.6995,116.9402,51615.0
2017-01-31 12:30:00,126.35,126.37,126.29,126.31,16732.0,116.9402,116.9587,116.8846,116.9032,16732.0
2017-01-31 13:00:00,126.32,126.33,126.16,126.3,43890.0,116.9124,116.9217,116.7643,116.8939,43890.0
2017-01-31 13:30:00,126.35,126.39,126.12,126.16,17954.0,116.9402,116.9772,116.7273,116.7643,17954.0
2017-01-31 14:00:00,126.16,126.31,126.14,126.28,27225.0,116.7643,116.9032,116.7458,116.8754,27225.0
2017-01-31 14:30:00,126.26,126.51,126.24,126.5,24507.0,116.8569,117.0883,116.8384,117.079,24507.0
2017-01-31 15:00:00,126.51,126.7,126.51,126.64,42140.0,117.0883,117.2641,117.0883,117.2086,42140.0
2017-01-31 15:30:00,126.63,126.77,126.63,126.74,51271.0,117.1993,117.3289,117.1993,117.3011,51271.0
2017-02-01 09:30:00,127.97,128.09,127.52,127.52,85444.0,118.4395,118.5506,118.023,118.023,85444.0
2017-02-01 10:00:00,127.54,127.62,127.18,127.36,48380.0,118.0416,118.1156,117.7084,117.875,48380.0
2017-02-01 10:30:00,127.36,127.43,127.11,127.14,77742.0,117.875,117.9397,117.6436,117.6713,77742.0
2017-02-01 11:00:00,127.16,127.33,127.07,127.1,40406.0,117.6899,117.8472,117.6066,117.6343,40406.0
2017-02-01 11:30:00,127.1,127.18,127.0,127.18,40682.0,117.6343,117.7084,117.5418,117.7084,40682.0
2017-02-01 12:00:00,127.24,127.36,127.18,127.36,18635.0,117.7639,117.875,117.7084,117.875,18635.0
2017-02-01 12:30:00,127.36,127.52,127.36,127.44,21018.0,117.875,118.023,117.875,117.949,21018.0
2017-02-01 13:00:00,127.44,127.57,127.42,127.47,20558.0,117.949,118.0693,117.9305,117.9768,20558.0
2017-02-01 13:30:00,127.48,127.49,127.3,127.33,78893.0,117.986,117.9953,117.8194,117.8472,78893.0
2017-02-01 14:00:00,127.29,127.78,127.29,127.71,72312.0,117.8102,118.2637,117.8102,118.1989,72312.0
2017-02-01 14:30:00,127.72,127.72,127.47,127.57,61772.0,118.2081,118.2081,117.9768,118.0693,61772.0
2017-02-01 15:00:00,127.59,127.77,127.59,127.77,27856.0,118.0878,118.2544,118.0878,118.2544,27856.0
2017-02-01 15:30:00,127.76,127.82,127.61,127.63,32243.0,118.2452,118.3007,118.1063,118.1249,32243.0
2017-02-02 09:30:00,127.4,127.88,126.85,127.88,35171.0,117.912,118.3562,117.4029,118.3562,35171.0
2017-02-02 10:00:00,127.79,127.8,127.52,127.7,16730.0,118.2729,118.2822,118.023,118.1896,16730.0
2017-02-02 10:30:00,127.68,127.98,127.68,127.98,19719.0,118.1711,118.4488,118.1711,118.4488,19719.0
2017-02-02 11:00:00,127.99,128.02,127.89,127.89,33506.0,118.458,118.4858,118.3655,118.3655,33506.0
2017-02-02 11:30:00,127.87,127.88,127.44,127.44,35472.0,118.347,118.3562,117.949,117.949,35472.0
2017-02-02 12:00:00,127.44,127.55,127.37,127.49,18082.0,117.949,118.0508,117.8842,117.9953,18082.0
2017-02-02 12:30:00,127.51,127.75,127.49,127.62,23853.0,118.0138,118.2359,117.9953,118.1156,23853.0
2017-02-02 13:00:00,127.62,127.64,127.46,127.48,16040.0,118.1156,118.1341,117.9675,117.986,16040.0
2017-02-02 13:30:00,127.47,127.77,127.47,127.73,28117.0,117.9768,118.2544,117.9768,118.2174,28117.0
2017-02-02 14:00:00,127.67,127.72,127.48,127.49,15554.0,118.1619,118.2081,117.986,117.9953,15554.0
2017-02-02 14:30:00,127.46,127.58,127.37,127.5,25473.0,117.9675,118.0786,117.8842,118.0045,25473.0
2017-02-02 15:00:00,127.53,127.68,127.52,127.68,29318.0,118.0323,118.1711,118.023,118.1711,29318.0
2017-02-02 15:30:00,127.7,127.78,127.61,127.72,43610.0,118.1896,118.2637,118.1063,118.2081,43610.0
2017-02-03 09:30:00,128.39,128.8,128.29,128.73,22277.0,118.8283,119.2077,118.7357,119.1429,22277.0
2017-02-03 10:00:00,128.72,128.88,128.58,128.76,52303.0,119.1337,119.2818,119.0041,119.1707,52303.0
2017-02-03 10:30:00,128.7,128.73,128.59,128.63,19920.0,119.1152,119.1429,119.0134,119.0504,19920.0
2017-02-03 11:00:00,128.67,128.86,128.58,128.68,14783.0,119.0874,119.2632,119.0041,119.0967,14783.0
2017-02-03 11:30:00,128.67,128.68,128.47,128.54,26065.0,119.0874,119.0967,118.9023,118.9671,26065.0
2017-02-03 12:00:00,128.56,128.73,128.53,128.68,13173.0,118.9856,119.1429,118.9578,119.0967,13173.0
2017-02-03 12:30:00,128.67,128.69,128.6,128.64,7353.0,119.0874,119.1059,119.0226,119.0596,7353.0
2017-02-03 13:00:00,128.64,128.67,128.54,128.64,17472.0,119.0596,119.0874,118.9671,119.0596,17472.0
2017-02-03 13:30:00,128.62,128.67,128.54,128.57,13177.0,119.0411,119.0874,118.9671,118.9948,13177.0
2017-02-03 14:00:00,128.62,128.73,128.61,128.69,25942.0,119.0411,119.1429,119.0319,119.1059,25942.0
2017-02-03 14:30:00,128.71,128.82,128.68,128.76,27744.0,119.1244,119.2262,119.0967,119.1707,27744.0
2017-02-03 15:00:00,128.76,128.84,128.73,128.82,20563.0,119.1707,119.2447,119.1429,119.2262,20563.0
2017-02-03 15:30:00,128.81,128.83,128.7,128.74,52802.0,119.217,119.2355,119.1152,119.1522,52802.0
2017-02-06 09:30:00,128.61,128.7,128.29,128.63,42366.0,119.0319,119.1152,118.7357,119.0504,42366.0
2017-02-06 10:00:00,128.64,128.76,128.51,128.76,24019.0,119.0596,119.1707,118.9393,119.1707,24019.0
2017-02-06 10:30:00,128.64,128.71,128.57,128.59,20129.0,119.0596,119.1244,118.9948,119.0134,20129.0
2017-02-06 11:00:00,128.58,128.91,128.55,128.91,26228.0,119.0041,119.3095,118.9763,119.3095,26228.0
2017-02-06 11:30:00,128.89,128.9,128.75,128.8,13047.0,119.291,119.3003,119.1614,119.2077,13047.0
2017-02-06 12:00:00,128.78,128.85,128.75,128.82,12680.0,119.1892,119.254,119.1614,119.2262,12680.0
2017-02-06 12:30:00,128.82,128.83,128.7,128.73,26117.0,119.2262,119.2355,119.1152,119.1429,26117.0
2017-02-06 13:00:00,128.72,128.74,128.55,128.65,15828.0,119.1337,119.1522,118.9763,119.0689,15828.0
2017-02-06 13:30:00,128.61,128.69,128.51,128.69,18221.0,119.0319,119.1059,118.9393,119.1059,18221.0
2017-02-06 14:00:00,128.69,128.72,128.63,128.68,44281.0,119.1059,119.1337,119.0504,119.0967,44281.0
2017-02-06 14:30:00,128.68,128.76,128.64,128.73,18238.0,119.0967,119.1707,119.0596,119.1429,18238.0
2017-02-06 15:00:00,128.73,128.8,128.71,128.76,33206.0,119.1429,119.2077,119.1244,119.1707,33206.0
2017-02-06 15:30:00,128.77,128.89,128.75,128.89,41914.0,119.18,119.291,119.1614,119.291,41914.0
2017-02-07 09:30:00,129.15,129.45,129.04,129.37,45044.0,119.5317,119.8093,119.4298,119.7353,45044.0
2017-02-07 10:00:00,129.38,129.57,129.34,129.44,27349.0,119.7445,119.9204,119.7075,119.8001,27349.0
2017-02-07 10:30:00,129.44,129.66,129.39,129.61,40472.0,119.8001,120.0037,119.7538,119.9574,40472.0
2017-02-07 11:00:00,129.61,129.67,129.35,129.41,32517.0,119.9574,120.0129,119.7168,119.7723,32517.0
2017-02-07 11:30:00,129.42,129.49,129.39,129.45,18785.0,119.7815,119.8463,119.7538,119.8093,18785.0
2017-02-07 12:00:00,129.46,129.51,129.24,129.25,33222.0,119.8186,119.8648,119.6149,119.6242,33222.0
2017-02-07 12:30:00,129.25,129.32,129.05,129.14,34824.0,119.6242,119.689,119.4391,119.5224,34824.0
2017-02-07 13:00:00,129.12,129.29,129.05,129.27,22165.0,119.5039,119.6612,119.4391,119.6427,22165.0
2017-02-07 13:30:00,129.26,129.39,129.23,129.34,19126.0,119.6335,119.7538,119.6057,119.7075,19126.0
2017-02-07 14:00:00,129.34,129.39,129.28,129.31,25454.0,119.7075,119.7538,119.652,119.6797,25454.0
2017-02-07 14:30:00,129.31,129.36,129.23,129.29,22218.0,119.6797,119.726,119.6057,119.6612,22218.0
2017-02-07 15:00:00,129.31,129.38,129.28,129.35,38944.0,119.6797,119.7445,119.652,119.7168,38944.0
2017-02-07 15:30:00,129.34,129.36,129.21,129.35,44234.0,119.7075,119.726,119.5872,119.7168,44234.0
2017-02-08 09:30:00,129.5,129.5,128.95,129.16,37011.0,119.8556,119.8556,119.3465,119.5409,37011.0
2017-02-08 10:00:00,129.15,129.58,129.13,129.5,39445.0,119.5317,119.9296,119.5131,119.8556,39445.0
2017-02-08 10:30:00,129.49,129.77,129.38,129.71,12692.0,119.8463,120.1055,119.7445,120.0499,12692.0
2017-02-08 11:00:00,129.73,129.84,129.68,129.69,21649.0,120.0685,120.1703,120.0222,120.0314,21649.0
2017-02-08 11:30:00,129.67,129.69,129.56,129.58,8279.0,120.0129,120.0314,119.9111,119.9296,8279.0
2017-02-08 12:00:00,129.62,129.75,129.59,129.62,12227.0,119.9666,120.087,119.9389,119.9666,12227.0
2017-02-08 12:30:00,129.6,129.61,129.47,129.57,22002.0,119.9481,119.9574,119.8278,119.9204,22002.0
2017-02-08 13:00:00,129.55,129.66,129.55,129.65,21347.0,119.9019,120.0037,119.9019,119.9944,21347.0
2017-02-08 13:30:00,129.64,129.72,129.6,129.67,29762.0,119.9852,120.0592,119.9481,120.0129,29762.0
2017-02-08 14:00:00,129.7,129.7,129.59,129.6,14933.0,120.0407,120.0407,119.9389,119.9481,14933.0
2017-02-08 14:30:00,129.6,129.67,129.58,129.59,34033.0,119.9481,120.0129,119.9296,119.9389,34033.0
2017-02-08 15:00:00,129.6,129.69,129.5,129.69,22016.0,119.9481,120.0314,119.8556,120.0314,22016.0
2017-02-08 15:30:00,129.7,129.74,129.57,129.58,28370.0,120.0407,120.0777,119.9204,119.9296,28370.0
2017-02-09 09:30:00,129.81,129.95,129.59,129.87,40235.0,120.1425,120.2721,119.9389,120.198,40235.0
2017-02-09 10:00:00,129.86,130.06,129.84,130.02,57105.0,120.1888,120.3739,120.1703,120.3369,57105.0
2017-02-09 10:30:00,130.03,130.09,129.89,130.08,25475.0,120.3461,120.4016,120.2165,120.3924,25475.0
2017-02-09 11:00:00,130.09,130.43,130.05,130.42,17732.0,120.4016,120.7163,120.3646,120.7071,17732.0
2017-02-09 11:30:00,130.43,130.5,130.38,130.39,15871.0,120.7163,120.7811,120.67,120.6793,15871.0
2017-02-09 12:00:00,130.41,130.44,130.25,130.27,13051.0,120.6978,120.7256,120.5497,120.5682,13051.0
2017-02-09 12:30:00,130.28,130.32,130.13,130.23,17973.0,120.5775,120.6145,120.4387,120.5312,17973.0
2017-02-09 13:00:00,130.24,130.32,130.22,130.28,16343.0,120.5405,120.6145,120.522,120.5775,16343.0
2017-02-09 13:30:00,130.3,130.36,130.23,130.36,11264.0,120.596,120.6515,120.5312,120.6515,11264.0
2017-02-09 14:00:00,130.36,130.41,130.32,130.34,31257.0,120.6515,120.6978,120.6145,120.633,31257.0
2017-02-09 14:30:00,130.35,130.48,130.35,130.43,12501.0,120.6423,120.7626,120.6423,120.7163,12501.0
2017-02-09 15:00:00,130.45,130.49,130.34,130.37,37802.0,120.7348,120.7719,120.633,120.6608,37802.0
2017-02-09 15:30:00,130.35,130.35,130.17,130.21,40302.0,120.6423,120.6423,120.4757,120.5127,40302.0
2017-02-10 09:30:00,130.54,130.62,130.16,130.16,39107.0,120.8181,120.8922,120.4664,120.4664,39107.0
2017-02-10 10:00:00,130.15,130.37,130.08,130.36,25767.0,120.4572,120.6608,120.3924,120.6515,25767.0
2017-02-10 10:30:00,130.36,130.57,130.36,130.45,22620.0,120.6515,120.8459,120.6515,120.7348,22620.0
2017-02-10 11:00:00,130.42,130.55,130.36,130.43,37087.0,120.7071,120.8274,120.6515,120.7163,37087.0
2017-02-10 11:30:00,130.42,130.51,130.35,130.44,14908.0,120.7071,120.7904,120.6423,120.7256,14908.0
2017-02-10 12:00:00,130.47,130.58,130.41,130.57,13348.0,120.7533,120.8552,120.6978,120.8459,13348.0
2017-02-10 12:30:00,130.57,130.66,130.54,130.63,14556.0,120.8459,120.9292,120.8181,120.9014,14556.0
2017-02-10 13:00:00,130.64,130.75,130.61,130.66,10667.0,120.9107,121.0125,120.8829,120.9292,10667.0
2017-02-10 13:30:00,130.64,130.76,130.64,130.65,13092.0,120.9107,121.0217,120.9107,120.9199,13092.0
2017-02-10 14:00:00,130.64,130.71,130.6,130.64,39837.0,120.9107,120.9755,120.8737,120.9107,39837.0
2017-02-10 14:30:00,130.66,130.68,130.51,130.54,11379.0,120.9292,120.9477,120.7904,120.8181,11379.0
2017-02-10 15:00:00,130.57,130.64,130.51,130.53,51537.0,120.8459,120.9107,120.7904,120.8089,51537.0
2017-02-10 15:30:00,130.54,130.59,130.48,130.52,49475.0,120.8181,120.8644,120.7626,120.7996,49475.0
2017-02-13 09:30:00,130.97,131.26,130.97,131.08,66142.0,121.2161,121.4845,121.2161,121.3179,66142.0
2017-02-13 10:00:00,131.09,131.27,131.08,131.27,33866.0,121.3272,121.4938,121.3179,121.4938,33866.0
2017-02-13 10:30:00,131.24,131.27,131.05,131.19,34578.0,121.466,121.4938,121.2901,121.4197,34578.0
2017-02-13 11:00:00,131.19,131.22,131.06,131.18,26666.0,121.4197,121.4475,121.2994,121.4105,26666.0
2017-02-13 11:30:00,131.17,131.19,131.1,131.12,23758.0,121.4012,121.4197,121.3364,121.3549,23758.0
2017-02-13 12:00:00,131.13,131.2,131.12,131.18,26298.0,121.3642,121.429,121.3549,121.4105,26298.0
2017-02-13 12:30:00,131.18,131.3,131.18,131.27,15878.0,121.4105,121.5215,121.4105,121.4938,15878.0
2017-02-13 13:00:00,131.28,131.38,131.27,131.38,17285.0,121.503,121.5956,121.4938,121.5956,17285.0
2017-02-13 13:30:00,131.39,131.41,131.31,131.4,16496.0,121.6048,121.6233,121.5308,121.6141,16496.0
2017-02-13 14:00:00,131.39,131.47,131.36,131.42,25293.0,121.6048,121.6789,121.5771,121.6326,25293.0
2017-02-13 14:30:00,131.39,131.41,131.33,131.34,32893.0,121.6048,121.6233,121.5493,121.5586,32893.0
2017-02-13 15:00:00,131.34,131.44,131.32,131.37,47030.0,121.5586,121.6511,121.54,121.5863,47030.0
2017-02-13 15:30:00,131.35,131.36,131.22,131.27,77277.0,121.5678,121.5771,121.4475,121.4938,77277.0
2017-02-14 09:30:00,131.16,131.26,131.02,131.13,33395.0,121.392,121.4845,121.2624,121.3642,33395.0
2017-02-14 10:00:00,131.11,131.23,130.89,131.1,31947.0,121.3457,121.4567,121.1421,121.3364,31947.0
2017-02-14 10:30:00,131.12,131.15,130.81,131.1,33547.0,121.3549,121.3827,121.068,121.3364,33547.0
2017-02-14 11:00:00,131.08,131.27,130.95,131.27,73668.0,121.3179,121.4938,121.1976,121.4938,73668.0
2017-02-14 11:30:00,131.28,131.44,131.25,131.4,22094.0,121.503,121.6511,121.4753,121.6141,22094.0
2017-02-14 12:00:00,131.42,131.48,131.36,131.37,16937.0,121.6326,121.6881,121.5771,121.5863,16937.0
2017-02-14 12:30:00,131.35,131.63,131.35,131.63,22790.0,121.5678,121.827,121.5678,121.827,22790.0
2017-02-14 13:00:00,131.58,131.7,131.56,131.65,14034.0,121.7807,121.8917,121.7622,121.8455,14034.0
2017-02-14 13:30:00,131.64,131.69,131.58,131.66,92441.0,121.8362,121.8825,121.7807,121.8547,92441.0
2017-02-14 14:00:00,131.65,131.75,131.61,131.61,65059.0,121.8455,121.938,121.8084,121.8084,65059.0
2017-02-14 14:30:00,131.6,131.63,131.49,131.51,44185.0,121.7992,121.827,121.6974,121.7159,44185.0
2017-02-14 15:00:00,131.57,131.59,131.51,131.56,30213.0,121.7714,121.7899,121.7159,121.7622,30213.0
2017-02-14 15:30:00,131.55,131.73,131.51,131.71,62129.0,121.7529,121.9195,121.7159,121.901,62129.0
2017-02-15 09:30:00,131.82,131.89,131.65,131.88,33187.0,122.0028,122.0676,121.8455,122.0583,33187.0
2017-02-15 10:00:00,131.82,131.82,131.6,131.72,31557.0,122.0028,122.0028,121.7992,121.9103,31557.0
2017-02-15 10:30:00,131.72,131.83,131.72,131.83,38472.0,121.9103,122.0121,121.9103,122.0121,38472.0
2017-02-15 11:00:00,131.8,132.06,131.78,132.06,37049.0,121.9843,122.2249,121.9658,122.2249,37049.0
2017-02-15 11:30:00,132.07,132.09,131.76,131.93,23334.0,122.2342,122.2527,121.9473,122.1046,23334.0
2017-02-15 12:00:00,131.94,132.0,131.89,131.99,39390.0,122.1139,122.1694,122.0676,122.1601,39390.0
2017-02-15 12:30:00,131.97,132.1,131.95,132.05,17133.0,122.1416,122.262,122.1231,122.2157,17133.0
2017-02-15 13:00:00,132.06,132.12,131.96,132.09,9619.0,122.2249,122.2805,122.1324,122.2527,9619.0
2017-02-15 13:30:00,132.11,132.25,132.07,132.18,20488.0,122.2712,122.4008,122.2342,122.336,20488.0
2017-02-15 14:00:00,132.17,132.23,132.09,132.2,30989.0,122.3267,122.3823,122.2527,122.3545,30989.0
2017-02-15 14:30:00,132.21,132.3,132.19,132.3,31338.0,122.3638,122.4471,122.3452,122.4471,31338.0
2017-02-15 15:00:00,132.28,132.4,132.26,132.33,19288.0,122.4285,122.5396,122.41,122.4748,19288.0
2017-02-15 15:30:00,132.33,132.36,132.21,132.28,33334.0,122.4748,122.5026,122.3638,122.4285,33334.0
2017-02-16 09:30:00,132.55,132.83,132.42,132.53,60369.0,122.6784,122.9376,122.5581,122.6599,60369.0
2017-02-16 10:00:00,132.5,132.79,132.42,132.71,30733.0,122.6322,122.9006,122.5581,122.8265,30733.0
2017-02-16 10:30:00,132.74,132.85,132.19,132.34,33167.0,122.8543,122.9561,122.3452,122.4841,33167.0
2017-02-16 11:00:00,132.4,132.44,132.16,132.37,73550.0,122.5396,122.5766,122.3175,122.5118,73550.0
2017-02-16 11:30:00,132.4,132.41,132.25,132.34,7680.0,122.5396,122.5489,122.4008,122.4841,7680.0
2017-02-16 12:00:00,132.36,132.4,132.22,132.36,11155.0,122.5026,122.5396,122.373,122.5026,11155.0
2017-02-16 12:30:00,132.38,132.46,132.3,132.3,15369.0,122.5211,122.5951,122.4471,122.4471,15369.0
2017-02-16 13:00:00,132.28,132.3,132.22,132.28,14722.0,122.4285,122.4471,122.373,122.4285,14722.0
2017-02-16 13:30:00,132.28,132.28,132.16,132.27,46066.0,122.4285,122.4285,122.3175,122.4193,46066.0
2017-02-16 14:00:00,132.28,132.33,132.12,132.19,10864.0,122.4285,122.4748,122.2805,122.3452,10864.0
2017-02-16 14:30:00,132.19,132.33,132.17,132.31,18436.0,122.3452,122.4748,122.3267,122.4563,18436.0
2017-02-16 15:00:00,132.32,132.43,132.3,132.39,40309.0,122.4656,122.5674,122.4471,122.5304,40309.0
2017-02-16 15:30:00,132.39,132.51,132.35,132.51,59544.0,122.5304,122.6414,122.4933,122.6414,59544.0
2017-02-17 09:30:00,132.32,132.4,132.12,132.35,28413.0,122.4656,122.5396,122.2805,122.4933,28413.0
2017-02-17 10:00:00,132.37,132.57,132.34,132.47,10424.0,122.5118,122.6969,122.4841,122.6044,10424.0
2017-02-17 10:30:00,132.46,132.55,132.34,132.37,36828.0,122.5951,122.6784,122.4841,122.5118,36828.0
2017-02-17 11:00:00,132.39,132.51,132.35,132.38,10236.0,122.5304,122.6414,122.4933,122.5211,10236.0
2017-02-17 11:30:00,132.39,132.52,132.39,132.46,22932.0,122.5304,122.6507,122.5304,122.5951,22932.0
2017-02-17 12:00:00,132.43,132.55,132.42,132.47,7761.0,122.5674,122.6784,122.5581,122.6044,7761.0
2017-02-17 12:30:00,132.48,132.51,132.45,132.5,7291.0,122.6137,122.6414,122.5859,122.6322,7291.0
2017-02-17 13:00:00,132.58,132.62,132.5,132.62,19266.0,122.7062,122.7432,122.6322,122.7432,19266.0
2017-02-17 13:30:00,132.61,132.64,132.55,132.59,13421.0,122.734,122.7617,122.6784,122.7155,13421.0
2017-02-17 14:00:00,132.56,132.66,132.56,132.62,21141.0,122.6877,122.7802,122.6877,122.7432,21141.0
2017-02-17 14:30:00,132.61,132.69,132.61,132.62,13833.0,122.734,122.808,122.734,122.7432,13833.0
2017-02-17 15:00:00,132.63,132.65,132.57,132.61,31048.0,122.7525,122.771,122.6969,122.734,31048.0
2017-02-17 15:30:00,132.62,132.87,132.61,132.87,25747.0,122.7432,122.9746,122.734,122.9746,25747.0
2017-02-21 09:30:00,133.23,133.48,133.14,133.37,113219.0,123.3078,123.5392,123.2245,123.4374,113219.0
2017-02-21 10:00:00,133.43,133.54,133.34,133.48,34237.0,123.4929,123.5947,123.4096,123.5392,34237.0
2017-02-21 10:30:00,133.48,133.65,133.44,133.48,25852.0,123.5392,123.6965,123.5022,123.5392,25852.0
2017-02-21 11:00:00,133.47,133.54,133.31,133.31,20167.0,123.5299,123.5947,123.3818,123.3818,20167.0
2017-02-21 11:30:00,133.34,133.42,133.22,133.4,15388.0,123.4096,123.4836,123.2985,123.4651,15388.0
2017-02-21 12:00:00,133.4,133.45,133.32,133.43,16378.0,123.4651,123.5114,123.3911,123.4929,16378.0
2017-02-21 12:30:00,133.39,133.46,133.37,133.4,26885.0,123.4559,123.5207,123.4374,123.4651,26885.0
2017-02-21 13:00:00,133.38,133.47,133.35,133.47,22021.0,123.4466,123.5299,123.4189,123.5299,22021.0
2017-02-21 13:30:00,133.47,133.47,133.31,133.39,35675.0,123.5299,123.5299,123.3818,123.4559,35675.0
2017-02-21 14:00:00,133.38,133.52,133.36,133.51,21244.0,123.4466,123.5762,123.4281,123.5669,21244.0
2017-02-21 14:30:00,133.5,133.6,133.46,133.58,11823.0,123.5577,123.6502,123.5207,123.6317,11823.0
2017-02-21 15:00:00,133.57,133.67,133.54,133.65,42489.0,123.6225,123.715,123.5947,123.6965,42489.0
2017-02-21 15:30:00,133.66,133.7,133.6,133.64,85022.0,123.7058,123.7428,123.6502,123.6873,85022.0
2017-02-22 09:30:00,133.52,133.68,133.23,133.41,39028.0,123.5762,123.7243,123.3078,123.4744,39028.0
2017-02-22 10:00:00,133.5,133.71,133.43,133.7,12324.0,123.5577,123.752,123.4929,123.7428,12324.0
2017-02-22 10:30:00,133.7,133.71,133.58,133.61,16535.0,123.7428,123.752,123.6317,123.6595,16535.0
2017-02-22 11:00:00,133.64,133.66,133.5,133.65,16287.0,123.6873,123.7058,123.5577,123.6965,16287.0
2017-02-22 11:30:00,133.65,133.7,133.54,133.58,11568.0,123.6965,123.7428,123.5947,123.6317,11568.0
2017-02-22 12:00:00,133.54,133.7,133.53,133.68,5992.0,123.5947,123.7428,123.5855,123.7243,5992.0
2017-02-22 12:30:00,133.69,133.78,133.68,133.74,7527.0,123.7335,123.8168,123.7243,123.7798,7527.0
2017-02-22 13:00:00,133.8,133.8,133.72,133.8,14095.0,123.8353,123.8353,123.7613,123.8353,14095.0
2017-02-22 13:30:00,133.8,133.84,133.77,133.82,25947.0,123.8353,123.8724,123.8076,123.8539,25947.0
2017-02-22 14:00:00,133.79,133.82,133.59,133.75,21672.0,123.8261,123.8539,123.641,123.7891,21672.0
2017-02-22 14:30:00,133.77,133.77,133.6,133.65,48503.0,123.8076,123.8076,123.6502,123.6965,48503.0
2017-02-22 15:00:00,133.6,133.76,133.58,133.76,73181.0,123.6502,123.7983,123.6317,123.7983,73181.0
2017-02-22 15:30:00,133.75,133.85,133.71,133.81,30158.0,123.7891,123.8816,123.752,123.8446,30158.0
2017-02-23 09:30:00,134.04,134.04,133.58,133.72,24221.0,124.0575,124.0575,123.6317,123.7613,24221.0
2017-02-23 10:00:00,133.75,133.76,133.29,133.36,22200.0,123.7891,123.7983,123.3633,123.4281,22200.0
2017-02-23 10:30:00,133.36,133.49,132.98,133.08,40575.0,123.4281,123.5484,123.0764,123.169,40575.0
2017-02-23 11:00:00,133.1,133.1,132.9,132.99,20131.0,123.1875,123.1875,123.0024,123.0857,20131.0
2017-02-23 11:30:00,133.01,133.22,133.0,133.14,25088.0,123.1042,123.2985,123.0949,123.2245,25088.0
2017-02-23 12:00:00,133.13,133.4,133.1,133.37,18039.0,123.2152,123.4651,123.1875,123.4374,18039.0
2017-02-23 12:30:00,133.37,133.47,133.31,133.31,7421.0,123.4374,123.5299,123.3818,123.3818,7421.0
2017-02-23 13:00:00,133.41,133.41,133.23,133.24,19568.0,123.4744,123.4744,123.3078,123.3171,19568.0
2017-02-23 13:30:00,133.24,133.44,133.24,133.44,16866.0,123.3171,123.5022,123.3171,123.5022,16866.0
2017-02-23 14:00:00,133.43,133.48,133.36,133.46,20436.0,123.4929,123.5392,123.4281,123.5207,20436.0
2017-02-23 14:30:00,133.44,133.59,133.43,133.58,36767.0,123.5022,123.641,123.4929,123.6317,36767.0
2017-02-23 15:00:00,133.55,133.65,133.5,133.51,17783.0,123.604,123.6965,123.5577,123.5669,17783.0
2017-02-23 15:30:00,133.5,133.52,133.37,133.52,24922.0,123.5577,123.5762,123.4374,123.5762,24922.0
2017-02-24 09:30:00,132.65,133.1,132.43,133.08,41532.0,122.771,123.1875,122.5674,123.169,41532.0
2017-02-24 10:00:00,133.14,133.14,132.76,132.87,17379.0,123.2245,123.2245,122.8728,122.9746,17379.0
2017-02-24 10:30:00,132.89,133.18,132.88,133.17,19879.0,122.9931,123.2615,122.9839,123.2523,19879.0
2017-02-24 11:00:00,133.16,133.32,133.16,133.26,16458.0,123.243,123.3911,123.243,123.3356,16458.0
2017-02-24 11:30:00,133.27,133.28,133.09,133.09,11932.0,123.3448,123.3541,123.1782,123.1782,11932.0
2017-02-24 12:00:00,133.09,133.27,133.07,133.23,11739.0,123.1782,123.3448,123.1597,123.3078,11739.0
2017-02-24 12:30:00,133.24,133.33,133.21,133.29,10063.0,123.3171,123.4003,123.2893,123.3633,10063.0
2017-02-24 13:00:00,133.29,133.29,133.12,133.12,9135.0,123.3633,123.3633,123.206,123.206,9135.0
2017-02-24 13:30:00,133.18,133.24,133.13,133.23,8824.0,123.2615,123.3171,123.2152,123.3078,8824.0
2017-02-24 14:00:00,133.24,133.3,133.21,133.26,28405.0,123.3171,123.3726,123.2893,123.3356,28405.0
2017-02-24 14:30:00,133.27,133.39,133.27,133.34,109647.0,123.3448,123.4559,123.3448,123.4096,109647.0
2017-02-24 15:00:00,133.34,133.49,133.29,133.48,86623.0,123.4096,123.5484,123.3633,123.5392,86623.0
2017-02-24 15:30:00,133.48,133.78,133.47,133.77,40996.0,123.5392,123.8168,123.5299,123.8076,40996.0
2017-02-27 09:30:00,133.68,133.72,133.34,133.71,52309.0,123.7243,123.7613,123.4096,123.752,52309.0
2017-02-27 10:00:00,133.72,133.79,133.52,133.76,28314.0,123.7613,123.8261,123.5762,123.7983,28314.0
2017-02-27 10:30:00,133.78,133.81,133.64,133.64,25388.0,123.8168,123.8446,123.6873,123.6873,25388.0
2017-02-27 11:00:00,133.62,133.77,133.62,133.71,16633.0,123.6688,123.8076,123.6688,123.752,16633.0
2017-02-27 11:30:00,133.69,133.69,133.54,133.57,11388.0,123.7335,123.7335,123.5947,123.6225,11388.0
2017-02-27 12:00:00,133.53,133.67,133.52,133.64,10932.0,123.5855,123.715,123.5762,123.6873,10932.0
2017-02-27 12:30:00,133.63,133.65,133.55,133.57,10970.0,123.678,123.6965,123.604,123.6225,10970.0
2017-02-27 13:00:00,133.58,133.69,133.55,133.69,21500.0,123.6317,123.7335,123.604,123.7335,21500.0
2017-02-27 13:30:00,133.69,133.71,133.64,133.71,13886.0,123.7335,123.752,123.6873,123.752,13886.0
2017-02-27 14:00:00,133.67,133.8,133.66,133.75,12198.0,123.715,123.8353,123.7058,123.7891,12198.0
2017-02-27 14:30:00,133.74,133.8,133.72,133.74,32470.0,123.7798,123.8353,123.7613,123.7798,32470.0
2017-02-27 15:00:00,133.75,133.83,133.75,133.81,36342.0,123.7891,123.8631,123.7891,123.8446,36342.0
2017-02-27 15:30:00,133.82,133.85,133.69,133.8,237494.0,123.8539,123.8816,123.7335,123.8353,237494.0
2017-02-28 09:30:00,133.69,133.69,133.27,133.29,40784.0,123.7335,123.7335,123.3448,123.3633,40784.0
2017-02-28 10:00:00,133.38,133.49,133.36,133.36,16175.0,123.4466,123.5484,123.4281,123.4281,16175.0
2017-02-28 10:30:00,133.38,133.43,133.24,133.38,25797.0,123.4466,123.4929,123.3171,123.4466,25797.0
2017-02-28 11:00:00,133.36,133.47,133.34,133.43,25148.0,123.4281,123.5299,123.4096,123.4929,25148.0
2017-02-28 11:30:00,133.43,133.44,133.34,133.35,16793.0,123.4929,123.5022,123.4096,123.4189,16793.0
2017-02-28 12:00:00,133.33,133.36,132.87,132.95,37122.0,123.4003,123.4281,122.9746,123.0486,37122.0
2017-02-28 12:30:00,132.96,133.01,132.92,132.94,12781.0,123.0579,123.1042,123.0209,123.0394,12781.0
2017-02-28 13:00:00,132.94,133.07,132.92,132.97,20165.0,123.0394,123.1597,123.0209,123.0672,20165.0
2017-02-28 13:30:00,132.98,133.05,132.96,133.04,9498.0,123.0764,123.1412,123.0579,123.1319,9498.0
2017-02-28 14:00:00,133.06,133.09,132.85,132.89,31187.0,123.1505,123.1782,122.9561,122.9931,31187.0
2017-02-28 14:30:00,132.9,133.02,132.85,132.96,31350.0,123.0024,123.1134,122.9561,123.0579,31350.0
2017-02-28 15:00:00,132.98,133.07,132.95,133.03,10402.0,123.0764,123.1597,123.0486,123.1227,10402.0
2017-02-28 15:30:00,133.03,133.07,132.85,133.02,171139.0,123.1227,123.1597,122.9561,123.1134,171139.0
2017-03-01 09:30:00,133.71,133.98,133.65,133.89,70118.0,123.752,124.0019,123.6965,123.9186,70118.0
2017-03-01 10:00:00,133.9,134.19,133.89,134.08,28877.0,123.9279,124.1963,123.9186,124.0945,28877.0
2017-03-01 10:30:00,134.1,134.15,133.9,134.15,17137.0,124.113,124.1593,123.9279,124.1593,17137.0
2017-03-01 11:00:00,134.13,134.39,134.06,134.39,22234.0,124.1408,124.3814,124.076,124.3814,22234.0
2017-03-01 11:30:00,134.38,134.55,134.35,134.52,21733.0,124.3722,124.5295,124.3444,124.5017,21733.0
2017-03-01 12:00:00,134.62,134.84,134.62,134.75,18914.0,124.5943,124.7979,124.5943,124.7146,18914.0
2017-03-01 12:30:00,134.78,134.78,134.61,134.63,27436.0,124.7424,124.7424,124.585,124.6035,27436.0
2017-03-01 13:00:00,134.65,134.69,134.59,134.64,7084.0,124.622,124.6591,124.5665,124.6128,7084.0
2017-03-01 13:30:00,134.61,134.75,134.59,134.7,17612.0,124.585,124.7146,124.5665,124.6683,17612.0
2017-03-01 14:00:00,134.73,134.92,134.61,134.89,32101.0,124.6961,124.8719,124.585,124.8442,32101.0
2017-03-01 14:30:00,134.91,134.95,134.81,134.91,24489.0,124.8627,124.8997,124.7701,124.8627,24489.0
2017-03-01 15:00:00,134.93,134.97,134.84,134.93,31180.0,124.8812,124.9182,124.7979,124.8812,31180.0
2017-03-01 15:30:00,134.94,135.07,134.85,134.85,26154.0,124.8904,125.0108,124.8071,124.8071,26154.0
2017-03-02 09:30:00,134.81,134.81,134.42,134.54,50939.0,124.7701,124.7701,124.4092,124.5202,50939.0
2017-03-02 10:00:00,134.55,134.55,134.21,134.33,15385.0,124.5295,124.5295,124.2148,124.3259,15385.0
2017-03-02 10:30:00,134.3,134.34,134.17,134.21,17742.0,124.2981,124.3351,124.1778,124.2148,17742.0
2017-03-02 11:00:00,134.17,134.17,133.88,134.01,25275.0,124.1778,124.1778,123.9094,124.0297,25275.0
2017-03-02 11:30:00,134.03,134.19,133.91,134.18,20643.0,124.0482,124.1963,123.9372,124.187,20643.0
2017-03-02 12:00:00,134.2,134.2,133.96,134.03,13716.0,124.2056,124.2056,123.9834,124.0482,13716.0
2017-03-02 12:30:00,134.02,134.14,133.97,134.12,12601.0,124.039,124.15,123.9927,124.1315,12601.0
2017-03-02 13:00:00,134.12,134.13,133.98,134.06,10969.0,124.1315,124.1408,124.0019,124.076,10969.0
2017-03-02 13:30:00,134.05,134.09,133.99,134.04,14244.0,124.0667,124.1037,124.0112,124.0575,14244.0
2017-03-02 14:00:00,134.04,134.16,134.03,134.16,18289.0,124.0575,124.1685,124.0482,124.1685,18289.0
2017-03-02 14:30:00,134.16,134.26,134.15,134.22,41307.0,124.1685,124.2611,124.1593,124.2241,41307.0
2017-03-02 15:00:00,134.22,134.22,133.89,134.02,13151.0,124.2241,124.2241,123.9186,124.039,13151.0
2017-03-02 15:30:00,134.01,134.02,133.8,133.92,38275.0,124.0297,124.039,123.8353,123.9464,38275.0
2017-03-03 09:30:00,133.85,134.01,133.7,133.72,34175.0,123.8816,124.0297,123.7428,123.7613,34175.0
2017-03-03 10:00:00,133.83,133.88,133.48,133.58,13465.0,123.8631,123.9094,123.5392,123.6317,13465.0
2017-03-03 10:30:00,133.56,133.73,133.43,133.63,20268.0,123.6132,123.7706,123.4929,123.678,20268.0
2017-03-03 11:00:00,133.56,133.73,133.5,133.66,11132.0,123.6132,123.7706,123.5577,123.7058,11132.0
2017-03-03 11:30:00,133.61,133.79,133.61,133.76,15901.0,123.6595,123.8261,123.6595,123.7983,15901.0
2017-03-03 12:00:00,133.74,133.86,133.72,133.86,10941.0,123.7798,123.8909,123.7613,123.8909,10941.0
2017-03-03 12:30:00,133.91,133.95,133.86,133.91,16772.0,123.9372,123.9742,123.8909,123.9372,16772.0
2017-03-03 13:00:00,133.89,134.03,133.76,133.83,13601.0,123.9186,124.0482,123.7983,123.8631,13601.0
2017-03-03 13:30:00,133.85,133.94,133.75,133.93,10340.0,123.8816,123.9649,123.7891,123.9557,10340.0
2017-03-03 14:00:00,133.92,134.05,133.86,133.87,33415.0,123.9464,124.0667,123.8909,123.9001,33415.0
2017-03-03 14:30:00,133.85,134.04,133.85,134.04,19439.0,123.8816,124.0575,123.8816,124.0575,19439.0
2017-03-03 15:00:00,134.0,134.08,133.95,134.07,41413.0,124.0205,124.0945,123.9742,124.0852,41413.0
2017-03-03 15:30:00,134.07,134.11,133.95,134.09,24225.0,124.0852,124.1223,123.9742,124.1037,24225.0
2017-03-06 09:30:00,133.57,134.0,133.43,133.62,93351.0,123.6225,124.0205,123.4929,123.6688,93351.0
2017-03-06 10:00:00,133.56,133.62,133.39,133.39,20053.0,123.6132,123.6688,123.4559,123.4559,20053.0
2017-03-06 10:30:00,133.39,133.44,133.3,133.31,24407.0,123.4559,123.5022,123.3726,123.3818,24407.0
2017-03-06 11:00:00,133.3,133.55,133.28,133.47,18935.0,123.3726,123.604,123.3541,123.5299,18935.0
2017-03-06 11:30:00,133.46,133.47,133.34,133.38,11561.0,123.5207,123.5299,123.4096,123.4466,11561.0
2017-03-06 12:00:00,133.35,133.46,133.34,133.39,15485.0,123.4189,123.5207,123.4096,123.4559,15485.0
2017-03-06 12:30:00,133.42,133.59,133.42,133.58,20684.0,123.4836,123.641,123.4836,123.6317,20684.0
2017-03-06 13:00:00,133.6,133.89,133.59,133.87,24508.0,123.6502,123.9186,123.641,123.9001,24508.0
2017-03-06 13:30:00,133.87,133.92,133.8,133.85,23103.0,123.9001,123.9464,123.8353,123.8816,23103.0
2017-03-06 14:00:00,133.85,133.91,133.84,133.91,58395.0,123.8816,123.9372,123.8724,123.9372,58395.0
2017-03-06 14:30:00,133.86,133.96,133.83,133.86,17496.0,123.8909,123.9834,123.8631,123.8909,17496.0
2017-03-06 15:00:00,133.88,134.01,133.87,133.95,10521.0,123.9094,124.0297,123.9001,123.9742,10521.0
2017-03-06 15:30:00,133.91,134.06,133.83,133.84,27820.0,123.9372,124.076,123.8631,123.8724,27820.0
2017-03-07 09:30:00,133.69,134.04,133.6,133.82,42233.0,123.7335,124.0575,123.6502,123.8539,42233.0
2017-03-07 10:00:00,133.84,134.36,133.82,134.36,14924.0,123.8724,124.3536,123.8539,124.3536,14924.0
2017-03-07 10:30:00,134.33,134.45,134.32,134.39,22505.0,124.3259,124.4369,124.3166,124.3814,22505.0
2017-03-07 11:00:00,134.39,134.39,134.13,134.13,92628.0,124.3814,124.3814,124.1408,124.1408,92628.0
2017-03-07 11:30:00,134.07,134.13,134.02,134.11,24669.0,124.0852,124.1408,124.039,124.1223,24669.0
2017-03-07 12:00:00,134.11,134.11,133.9,133.96,28027.0,124.1223,124.1223,123.9279,123.9834,28027.0
2017-03-07 12:30:00,133.95,134.05,133.89,134.05,17313.0,123.9742,124.0667,123.9186,124.0667,17313.0
2017-03-07 13:00:00,134.08,134.2,134.02,134.18,20333.0,124.0945,124.2056,124.039,124.187,20333.0
2017-03-07 13:30:00,134.18,134.2,134.01,134.05,141452.0,124.187,124.2056,124.0297,124.0667,141452.0
2017-03-07 14:00:00,134.03,134.1,133.99,134.04,43789.0,124.0482,124.113,124.0112,124.0575,43789.0
2017-03-07 14:30:00,134.03,134.2,133.99,134.2,25554.0,124.0482,124.2056,124.0112,124.2056,25554.0
2017-03-07 15:00:00,134.16,134.21,134.05,134.06,52216.0,124.1685,124.2148,124.0667,124.076,52216.0
2017-03-07 15:30:00,134.08,134.08,133.76,133.88,39555.0,124.0945,124.0945,123.7983,123.9094,39555.0
2017-03-08 09:30:00,134.05,134.4,133.93,134.34,32738.0,124.0667,124.3907,123.9557,124.3351,32738.0
2017-03-08 10:00:00,134.38,134.4,134.14,134.36,8676.0,124.3722,124.3907,124.15,124.3536,8676.0
2017-03-08 10:30:00,134.37,134.45,134.24,134.44,13049.0,124.3629,124.4369,124.2426,124.4277,13049.0
2017-03-08 11:00:00,134.43,134.53,134.4,134.44,32279.0,124.4184,124.511,124.3907,124.4277,32279.0
2017-03-08 11:30:00,134.43,134.43,134.05,134.12,14121.0,124.4184,124.4184,124.0667,124.1315,14121.0
2017-03-08 12:00:00,134.12,134.2,134.04,134.19,14633.0,124.1315,124.2056,124.0575,124.1963,14633.0
2017-03-08 12:30:00,134.16,134.28,134.16,134.25,9934.0,124.1685,124.2796,124.1685,124.2518,9934.0
2017-03-08 13:00:00,134.26,134.45,134.25,134.38,9218.0,124.2611,124.4369,124.2518,124.3722,9218.0
2017-03-08 13:30:00,134.4,134.46,134.36,134.38,21465.0,124.3907,124.4462,124.3536,124.3722,21465.0
2017-03-08 14:00:00,134.4,134.46,134.06,134.11,31192.0,124.3907,124.4462,124.076,124.1223,31192.0
2017-03-08 14:30:00,134.11,134.25,134.06,134.2,13039.0,124.1223,124.2518,124.076,124.2056,13039.0
2017-03-08 15:00:00,134.22,134.29,134.16,134.19,32906.0,124.2241,124.2889,124.1685,124.1963,32906.0
2017-03-08 15:30:00,134.18,134.18,133.93,134.11,47030.0,124.187,124.187,123.9557,124.1223,47030.0
2017-03-09 09:30:00,134.13,134.13,133.63,134.12,21093.0,124.1408,124.1408,123.678,124.1315,21093.0
2017-03-09 10:00:00,134.06,134.21,133.97,134.06,21905.0,124.076,124.2148,123.9927,124.076,21905.0
2017-03-09 10:30:00,134.03,134.16,133.95,134.14,24453.0,124.0482,124.1685,123.9742,124.15,24453.0
2017-03-09 11:00:00,134.15,134.17,133.95,134.08,30102.0,124.1593,124.1778,123.9742,124.0945,30102.0
2017-03-09 11:30:00,134.1,134.15,134.01,134.05,9730.0,124.113,124.1593,124.0297,124.0667,9730.0
2017-03-09 12:00:00,134.07,134.1,133.97,133.99,8866.0,124.0852,124.113,123.9927,124.0112,8866.0
2017-03-09 12:30:00,133.97,134.06,133.94,134.04,12737.0,123.9927,124.076,123.9649,124.0575,12737.0
2017-03-09 13:00:00,134.05,134.08,133.97,133.97,21898.0,124.0667,124.0945,123.9927,123.9927,21898.0
2017-03-09 13:30:00,133.95,133.95,133.78,133.78,14435.0,123.9742,123.9742,123.8168,123.8168,14435.0
2017-03-09 14:00:00,133.79,133.79,133.34,133.54,42271.0,123.8261,123.8261,123.4096,123.5947,42271.0
2017-03-09 14:30:00,133.52,133.7,133.44,133.7,14634.0,123.5762,123.7428,123.5022,123.7428,14634.0
2017-03-09 15:00:00,133.68,134.02,133.68,134.01,25257.0,123.7243,124.039,123.7243,124.0297,25257.0
2017-03-09 15:30:00,134.01,134.16,133.97,134.04,60187.0,124.0297,124.1685,123.9927,124.0575,60187.0
2017-03-10 09:30:00,134.73,134.92,134.49,134.87,28862.0,124.6961,124.8719,124.474,124.8257,28862.0
2017-03-10 10:00:00,134.89,134.95,134.8,134.83,13979.0,124.8442,124.8997,124.7609,124.7886,13979.0
2017-03-10 10:30:00,134.81,134.82,134.49,134.67,22926.0,124.7701,124.7794,124.474,124.6406,22926.0
2017-03-10 11:00:00,134.7,134.74,134.5,134.69,15320.0,124.6683,124.7053,124.4832,124.6591,15320.0
2017-03-10 11:30:00,134.71,134.71,134.54,134.62,32263.0,124.6776,124.6776,124.5202,124.5943,32263.0
2017-03-10 12:00:00,134.57,134.6,134.5,134.58,13789.0,124.548,124.5758,124.4832,124.5573,13789.0
2017-03-10 12:30:00,134.54,134.55,134.23,134.32,7207.0,124.5202,124.5295,124.2333,124.3166,7207.0
2017-03-10 13:00:00,134.34,134.35,134.15,134.24,9374.0,124.3351,124.3444,124.1593,124.2426,9374.0
2017-03-10 13:30:00,134.28,134.48,134.23,134.44,20290.0,124.2796,124.4647,124.2333,124.4277,20290.0
2017-03-10 14:00:00,134.43,134.61,134.4,134.61,13829.0,124.4184,124.585,124.3907,124.585,13829.0
2017-03-10 14:30:00,134.55,134.63,134.52,134.58,17039.0,124.5295,124.6035,124.5017,124.5573,17039.0
2017-03-10 15:00:00,134.62,134.65,134.58,134.65,24377.0,124.5943,124.622,124.5573,124.622,24377.0
2017-03-10 15:30:00,134.66,134.72,134.6,134.72,19270.0,124.6313,124.6868,124.5758,124.6868,19270.0
2017-03-13 09:30:00,134.7,135.0,134.7,134.8,40706.0,124.6683,124.946,124.6683,124.7609,40706.0
2017-03-13 10:00:00,134.87,134.88,134.65,134.78,18456.0,124.8257,124.8349,124.622,124.7424,18456.0
2017-03-13 10:30:00,134.78,134.86,134.75,134.8,11181.0,124.7424,124.8164,124.7146,124.7609,11181.0
2017-03-13 11:00:00,134.8,134.86,134.72,134.72,4522.0,124.7609,124.8164,124.6868,124.6868,4522.0
2017-03-13 11:30:00,134.74,134.76,134.65,134.75,9708.0,124.7053,124.7239,124.622,124.7146,9708.0
2017-03-13 12:00:00,134.77,134.84,134.65,134.71,12022.0,124.7331,124.7979,124.622,124.6776,12022.0
2017-03-13 12:30:00,134.69,134.8,134.69,134.78,10099.0,124.6591,124.7609,124.6591,124.7424,10099.0
2017-03-13 13:00:00,134.79,134.84,134.76,134.79,4970.0,124.7516,124.7979,124.7239,124.7516,4970.0
2017-03-13 13:30:00,134.78,134.79,134.68,134.74,33225.0,124.7424,124.7516,124.6498,124.7053,33225.0
2017-03-13 14:00:00,134.75,134.8,134.7,134.79,6910.0,124.7146,124.7609,124.6683,124.7516,6910.0
2017-03-13 14:30:00,134.84,134.89,134.81,134.87,17266.0,124.7979,124.8442,124.7701,124.8257,17266.0
2017-03-13 15:00:00,134.85,134.89,134.8,134.83,13347.0,124.8071,124.8442,124.7609,124.7886,13347.0
2017-03-13 15:30:00,134.85,134.98,134.82,134.96,54412.0,124.8071,124.9275,124.7794,124.909,54412.0
2017-03-14 09:30:00,134.7,134.7,134.3,134.34,28846.0,124.6683,124.6683,124.2981,124.3351,28846.0
2017-03-14 10:00:00,134.33,134.4,134.12,134.12,17981.0,124.3259,124.3907,124.1315,124.1315,17981.0
2017-03-14 10:30:00,134.13,134.19,133.96,134.18,27520.0,124.1408,124.1963,123.9834,124.187,27520.0
2017-03-14 11:00:00,134.2,134.29,134.07,134.2,12841.0,124.2056,124.2889,124.0852,124.2056,12841.0
2017-03-14 11:30:00,134.22,134.33,134.17,134.33,13696.0,124.2241,124.3259,124.1778,124.3259,13696.0
2017-03-14 12:00:00,134.34,134.38,134.1,134.21,13170.0,124.3351,124.3722,124.113,124.2148,13170.0
2017-03-14 12:30:00,134.21,134.25,134.16,134.21,5153.0,124.2148,124.2518,124.1685,124.2148,5153.0
2017-03-14 13:00:00,134.23,134.42,134.23,134.42,7649.0,124.2333,124.4092,124.2333,124.4092,7649.0
2017-03-14 13:30:00,134.43,134.51,134.35,134.4,13178.0,124.4184,124.4925,124.3444,124.3907,13178.0
2017-03-14 14:00:00,134.41,134.46,134.34,134.42,24140.0,124.3999,124.4462,124.3351,124.4092,24140.0
2017-03-14 14:30:00,134.4,134.49,134.38,134.44,23094.0,124.3907,124.474,124.3722,124.4277,23094.0
2017-03-14 15:00:00,134.44,134.6,134.43,134.6,11595.0,124.4277,124.5758,124.4184,124.5758,11595.0
2017-03-14 15:30:00,134.61,134.62,134.49,134.54,34281.0,124.585,124.5943,124.474,124.5202,34281.0
2017-03-15 09:30:00,134.8,134.91,134.46,134.62,14469.0,124.7609,124.8627,124.4462,124.5943,14469.0
2017-03-15 10:00:00,134.58,134.58,134.34,134.49,16513.0,124.5573,124.5573,124.3351,124.474,16513.0
2017-03-15 10:30:00,134.48,134.52,134.4,134.5,14564.0,124.4647,124.5017,124.3907,124.4832,14564.0
2017-03-15 11:00:00,134.51,134.64,134.5,134.64,9439.0,124.4925,124.6128,124.4832,124.6128,9439.0
2017-03-15 11:30:00,134.62,134.72,134.62,134.66,11228.0,124.5943,124.6868,124.5943,124.6313,11228.0
2017-03-15 12:00:00,134.68,134.81,134.67,134.78,24240.0,124.6498,124.7701,124.6406,124.7424,24240.0
2017-03-15 12:30:00,134.79,134.95,134.77,134.85,24288.0,124.7516,124.8997,124.7331,124.8071,24288.0
2017-03-15 13:00:00,134.86,134.9,134.7,134.73,52359.0,124.8164,124.8534,124.6683,124.6961,52359.0
2017-03-15 13:30:00,134.7,134.77,134.67,134.74,12141.0,124.6683,124.7331,124.6406,124.7053,12141.0
2017-03-15 14:00:00,134.79,135.32,134.77,135.16,17619.0,124.7516,125.2421,124.7331,125.0941,17619.0
2017-03-15 14:30:00,135.17,135.43,135.04,135.33,27847.0,125.1033,125.344,124.983,125.2514,27847.0
2017-03-15 15:00:00,135.4,135.57,135.32,135.54,43018.0,125.3162,125.4735,125.2421,125.4458,43018.0
2017-03-15 15:30:00,135.55,135.68,135.4,135.41,39934.0,125.455,125.5753,125.3162,125.3254,39934.0
2017-03-16 09:30:00,136.01,136.12,135.91,135.99,36307.0,125.8808,125.9826,125.7882,125.8622,36307.0
2017-03-16 10:00:00,136.03,136.1,135.74,135.87,29114.0,125.8993,125.9641,125.6309,125.7512,29114.0
2017-03-16 10:30:00,135.86,135.9,135.72,135.81,18766.0,125.7419,125.7789,125.6124,125.6957,18766.0
2017-03-16 11:00:00,135.83,135.83,135.56,135.56,27273.0,125.7142,125.7142,125.4643,125.4643,27273.0
2017-03-16 11:30:00,135.6,135.75,135.46,135.75,26377.0,125.5013,125.6401,125.3717,125.6401,26377.0
2017-03-16 12:00:00,135.72,135.9,135.7,135.9,13082.0,125.6124,125.7789,125.5938,125.7789,13082.0
2017-03-16 12:30:00,135.9,135.92,135.82,135.84,31119.0,125.7789,125.7975,125.7049,125.7234,31119.0
2017-03-16 13:00:00,135.84,135.84,135.63,135.71,25181.0,125.7234,125.7234,125.5291,125.6031,25181.0
2017-03-16 13:30:00,135.7,135.83,135.7,135.77,20933.0,125.5938,125.7142,125.5938,125.6586,20933.0
2017-03-16 14:00:00,135.78,135.83,135.74,135.81,17690.0,125.6679,125.7142,125.6309,125.6957,17690.0
2017-03-16 14:30:00,135.8,135.84,135.6,135.61,26780.0,125.6864,125.7234,125.5013,125.5105,26780.0
2017-03-16 15:00:00,135.6,135.77,135.53,135.68,37093.0,125.5013,125.6586,125.4365,125.5753,37093.0
2017-03-16 15:30:00,135.71,135.8,135.66,135.77,58084.0,125.6031,125.6864,125.5568,125.6586,58084.0
2017-03-17 09:30:00,136.19,136.19,135.8,136.06,26755.0,126.0474,126.0474,125.6864,125.927,26755.0
2017-03-17 10:00:00,135.94,136.02,135.83,135.97,15264.0,125.816,125.89,125.7142,125.8437,15264.0
2017-03-17 10:30:00,135.94,136.05,135.91,135.96,20559.0,125.816,125.9178,125.7882,125.8345,20559.0
2017-03-17 11:00:00,135.97,136.0,135.83,135.94,14829.0,125.8437,125.8715,125.7142,125.816,14829.0
2017-03-17 11:30:00,135.96,136.0,135.83,135.99,11713.0,125.8345,125.8715,125.7142,125.8622,11713.0
2017-03-17 12:00:00,135.99,136.05,135.98,136.02,14284.0,125.8622,125.9178,125.853,125.89,14284.0
2017-03-17 12:30:00,136.03,136.1,136.03,136.08,17625.0,125.8993,125.9641,125.8993,125.9455,17625.0
2017-03-17 13:00:00,136.05,136.14,136.05,136.13,23594.0,125.9178,126.0011,125.9178,125.9918,23594.0
2017-03-17 13:30:00,136.14,136.18,136.08,136.13,9066.0,126.0011,126.0381,125.9455,125.9918,9066.0
2017-03-17 14:00:00,136.12,136.3,136.12,136.22,13924.0,125.9826,126.1492,125.9826,126.0751,13924.0
2017-03-17 14:30:00,136.2,136.22,136.16,136.16,17741.0,126.0566,126.0751,126.0196,126.0196,17741.0
2017-03-17 15:00:00,136.18,136.2,136.04,136.04,29145.0,126.0381,126.0566,125.9085,125.9085,29145.0
2017-03-17 15:30:00,136.05,136.05,135.83,135.85,29107.0,125.9178,125.9178,125.7142,125.7327,29107.0
2017-03-20 09:30:00,135.94,136.0,135.74,135.91,35331.0,125.816,125.8715,125.6309,125.7882,35331.0
2017-03-20 10:00:00,135.9,136.31,135.9,136.26,37204.0,125.7789,126.1584,125.7789,126.1121,37204.0
2017-03-20 10:30:00,136.24,136.25,136.09,136.15,31476.0,126.0936,126.1029,125.9548,126.0103,31476.0
2017-03-20 11:00:00,136.14,136.19,135.99,135.99,23441.0,126.0011,126.0474,125.8622,125.8622,23441.0
2017-03-20 11:30:00,135.98,136.1,135.98,136.02,27398.0,125.853,125.9641,125.853,125.89,27398.0
2017-03-20 12:00:00,136.04,136.09,135.93,135.97,23819.0,125.9085,125.9548,125.8067,125.8437,23819.0
2017-03-20 12:30:00,135.99,136.09,135.98,136.07,26301.0,125.8622,125.9548,125.853,125.9363,26301.0
2017-03-20 13:00:00,136.06,136.06,135.98,136.02,16143.0,125.927,125.927,125.853,125.89,16143.0
2017-03-20 13:30:00,136.0,136.04,135.68,135.79,29080.0,125.8715,125.9085,125.5753,125.6771,29080.0
2017-03-20 14:00:00,135.79,135.86,135.78,135.85,20111.0,125.6771,125.7419,125.6679,125.7327,20111.0
2017-03-20 14:30:00,135.8,135.84,135.58,135.7,26930.0,125.6864,125.7234,125.4828,125.5938,26930.0
2017-03-20 15:00:00,135.7,135.97,135.68,135.95,24785.0,125.5938,125.8437,125.5753,125.8252,24785.0
2017-03-20 15:30:00,135.98,136.01,135.9,135.93,61004.0,125.853,125.8808,125.7789,125.8067,61004.0
2017-03-21 09:30:00,136.49,136.67,136.4,136.51,23246.0,126.325,126.4916,126.2417,126.3435,23246.0
2017-03-21 10:00:00,136.48,136.48,135.6,135.64,25697.0,126.3158,126.3158,125.5013,125.5383,25697.0
2017-03-21 10:30:00,135.62,135.74,135.18,135.26,38772.0,125.5198,125.6309,125.1126,125.1866,38772.0
2017-03-21 11:00:00,135.27,135.27,134.62,134.7,38200.0,125.1959,125.1959,124.5943,124.6683,38200.0
2017-03-21 11:30:00,134.69,134.88,134.36,134.88,57498.0,124.6591,124.8349,124.3536,124.8349,57498.0
2017-03-21 12:00:00,134.83,134.95,134.6,134.72,26293.0,124.7886,124.8997,124.5758,124.6868,26293.0
2017-03-21 12:30:00,134.72,134.72,134.25,134.47,43021.0,124.6868,124.6868,124.2518,124.4554,43021.0
2017-03-21 13:00:00,134.47,134.52,134.18,134.49,23704.0,124.4554,124.5017,124.187,124.474,23704.0
2017-03-21 13:30:00,134.49,134.52,133.97,134.0,36038.0,124.474,124.5017,123.9927,124.0205,36038.0
2017-03-21 14:00:00,134.06,134.38,133.98,134.23,18963.0,124.076,124.3722,124.0019,124.2333,18963.0
2017-03-21 14:30:00,134.25,134.47,134.06,134.31,39616.0,124.2518,124.4554,124.076,124.3074,39616.0
2017-03-21 15:00:00,134.34,134.36,134.16,134.26,60788.0,124.3351,124.3536,124.1685,124.2611,60788.0
2017-03-21 15:30:00,134.21,134.24,133.66,133.76,48245.0,124.2148,124.2426,123.7058,123.7983,48245.0
2017-03-22 09:30:00,133.7,134.3,133.7,133.89,68751.0,123.7428,124.2981,123.7428,123.9186,68751.0
2017-03-22 10:00:00,133.97,134.15,133.78,133.89,24694.0,123.9927,124.1593,123.8168,123.9186,24694.0
2017-03-22 10:30:00,133.8,134.4,133.68,134.38,38439.0,123.8353,124.3907,123.7243,124.3722,38439.0
2017-03-22 11:00:00,134.36,134.77,134.23,134.75,33458.0,124.3536,124.7331,124.2333,124.7146,33458.0
2017-03-22 11:30:00,134.74,134.79,134.59,134.65,19646.0,124.7053,124.7516,124.5665,124.622,19646.0
2017-03-22 12:00:00,134.65,134.65,134.39,134.46,8294.0,124.622,124.622,124.3814,124.4462,8294.0
2017-03-22 12:30:00,134.41,134.55,134.33,134.44,14953.0,124.3999,124.5295,124.3259,124.4277,14953.0
2017-03-22 13:00:00,134.44,134.5,134.19,134.45,20854.0,124.4277,124.4832,124.1963,124.4369,20854.0
2017-03-22 13:30:00,134.45,134.6,134.3,134.3,28216.0,124.4369,124.5758,124.2981,124.2981,28216.0
2017-03-22 14:00:00,134.35,134.57,134.31,134.31,19884.0,124.3444,124.548,124.3074,124.3074,19884.0
2017-03-22 14:30:00,134.36,134.67,134.34,134.63,12745.0,124.3536,124.6406,124.3351,124.6035,12745.0
2017-03-22 15:00:00,134.64,134.85,134.61,134.72,22622.0,124.6128,124.8071,124.585,124.6868,22622.0
2017-03-22 15:30:00,134.68,134.83,134.61,134.78,20807.0,124.6498,124.7886,124.585,124.7424,20807.0
2017-03-23 09:30:00,134.47,134.57,134.18,134.35,40485.0,124.4554,124.548,124.187,124.3444,40485.0
2017-03-23 10:00:00,134.38,134.48,134.15,134.31,19178.0,124.3722,124.4647,124.1593,124.3074,19178.0
2017-03-23 10:30:00,134.28,134.77,134.27,134.64,20057.0,124.2796,124.7331,124.2703,124.6128,20057.0
2017-03-23 11:00:00,134.64,134.86,134.58,134.74,27494.0,124.6128,124.8164,124.5573,124.7053,27494.0
2017-03-23 11:30:00,134.75,134.87,134.72,134.87,10997.0,124.7146,124.8257,124.6868,124.8257,10997.0
2017-03-23 12:00:00,134.85,134.94,134.83,134.94,12265.0,124.8071,124.8904,124.7886,124.8904,12265.0
2017-03-23 12:30:00,134.9,134.9,134.7,134.82,9776.0,124.8534,124.8534,124.6683,124.7794,9776.0
2017-03-23 13:00:00,134.83,134.83,134.39,134.41,18240.0,124.7886,124.7886,124.3814,124.3999,18240.0
2017-03-23 13:30:00,134.42,134.63,134.4,134.54,19617.0,124.4092,124.6035,124.3907,124.5202,19617.0
2017-03-23 14:00:00,134.54,134.7,134.51,134.69,20365.0,124.5202,124.6683,124.4925,124.6591,20365.0
2017-03-23 14:30:00,134.71,134.83,134.63,134.69,30419.0,124.6776,124.7886,124.6035,124.6591,30419.0
2017-03-23 15:00:00,134.66,134.66,134.36,134.38,33624.0,124.6313,124.6313,124.3536,124.3722,33624.0
2017-03-23 15:30:00,134.36,134.5,134.19,134.45,39976.0,124.3536,124.4832,124.1963,124.4369,39976.0
2017-03-24 09:30:00,134.64,135.05,134.59,134.85,27750.0,124.9499,125.3304,124.9035,125.1448,27750.0
2017-03-24 10:00:00,134.86,134.93,134.76,134.83,23608.0,125.154,125.219,125.0612,125.1262,23608.0
2017-03-24 10:30:00,134.8,135.0,134.78,134.94,17757.0,125.0984,125.284,125.0798,125.2283,17757.0
2017-03-24 11:00:00,134.93,134.99,134.8,134.8,12298.0,125.219,125.2747,125.0984,125.0984,12298.0
2017-03-24 11:30:00,134.8,134.95,134.79,134.95,11303.0,125.0984,125.2376,125.0891,125.2376,11303.0
2017-03-24 12:00:00,134.95,135.0,134.54,134.79,71017.0,125.2376,125.284,124.8571,125.0891,71017.0
2017-03-24 12:30:00,134.8,134.87,134.68,134.78,15310.0,125.0984,125.1633,124.987,125.0798,15310.0
2017-03-24 13:00:00,134.79,134.8,134.58,134.71,28351.0,125.0891,125.0984,124.8942,125.0148,28351.0
2017-03-24 13:30:00,134.7,134.73,134.37,134.37,34513.0,125.0056,125.0334,124.6993,124.6993,34513.0
2017-03-24 14:00:00,134.44,134.49,134.34,134.35,20233.0,124.7643,124.8107,124.6715,124.6808,20233.0
2017-03-24 14:30:00,134.41,134.44,133.89,133.9,31134.0,124.7364,124.7643,124.2539,124.2631,31134.0
2017-03-24 15:00:00,133.92,134.06,133.69,134.03,22344.0,124.2817,124.4116,124.0683,124.3838,22344.0
2017-03-24 15:30:00,133.97,134.6,133.9,134.18,72229.0,124.3281,124.9128,124.2631,124.523,72229.0
2017-03-27 09:30:00,133.12,133.25,132.71,133.23,71591.0,123.5393,123.6599,123.1588,123.6414,71591.0
2017-03-27 10:00:00,133.18,133.45,133.04,133.36,30078.0,123.595,123.8455,123.465,123.762,30078.0
2017-03-27 10:30:00,133.38,133.64,133.37,133.54,18371.0,123.7806,124.0219,123.7713,123.929,18371.0
2017-03-27 11:00:00,133.58,133.74,133.44,133.72,9595.0,123.9662,124.1147,123.8362,124.0961,9595.0
2017-03-27 11:30:00,133.8,133.92,133.7,133.87,19022.0,124.1703,124.2817,124.0775,124.2353,19022.0
2017-03-27 12:00:00,133.84,134.08,133.8,134.02,22915.0,124.2075,124.4302,124.1703,124.3745,22915.0
2017-03-27 12:30:00,134.0,134.35,133.98,134.3,22692.0,124.3559,124.6808,124.3374,124.6343,22692.0
2017-03-27 13:00:00,134.32,134.44,134.29,134.35,15134.0,124.6529,124.7643,124.6251,124.6808,15134.0
2017-03-27 13:30:00,134.32,134.35,134.18,134.25,16419.0,124.6529,124.6808,124.523,124.5879,16419.0
2017-03-27 14:00:00,134.27,134.37,134.12,134.19,24765.0,124.6065,124.6993,124.4673,124.5323,24765.0
2017-03-27 14:30:00,134.18,134.48,134.17,134.44,35626.0,124.523,124.8014,124.5137,124.7643,35626.0
2017-03-27 15:00:00,134.44,134.5,134.39,134.39,23814.0,124.7643,124.82,124.7179,124.7179,23814.0
2017-03-27 15:30:00,134.35,134.55,134.25,134.31,34666.0,124.6808,124.8664,124.5879,124.6436,34666.0
2017-03-28 09:30:00,134.31,134.49,133.94,134.15,39603.0,124.6436,124.8107,124.3003,124.4951,39603.0
2017-03-28 10:00:00,134.09,134.48,134.02,134.2,24576.0,124.4395,124.8014,124.3745,124.5415,24576.0
2017-03-28 10:30:00,134.18,134.38,134.1,134.29,25077.0,124.523,124.7086,124.4487,124.6251,25077.0
2017-03-28 11:00:00,134.34,134.71,134.34,134.58,23689.0,124.6715,125.0148,124.6715,124.8942,23689.0
2017-03-28 11:30:00,134.56,134.85,134.53,134.78,31111.0,124.8756,125.1448,124.8478,125.0798,31111.0
2017-03-28 12:00:00,134.78,134.93,134.78,134.85,9412.0,125.0798,125.219,125.0798,125.1448,9412.0
2017-03-28 12:30:00,134.85,134.97,134.83,134.95,15682.0,125.1448,125.2561,125.1262,125.2376,15682.0
2017-03-28 13:00:00,134.94,135.1,134.92,135.09,29260.0,125.2283,125.3768,125.2097,125.3675,29260.0
2017-03-28 13:30:00,135.07,135.35,135.03,135.35,30407.0,125.3489,125.6088,125.3118,125.6088,30407.0
2017-03-28 14:00:00,135.35,135.58,135.32,135.5,31224.0,125.6088,125.8222,125.5809,125.748,31224.0
2017-03-28 14:30:00,135.49,135.56,135.41,135.45,30690.0,125.7387,125.8037,125.6645,125.7016,30690.0
2017-03-28 15:00:00,135.41,135.53,135.28,135.42,73081.0,125.6645,125.7758,125.5438,125.6737,73081.0
2017-03-28 15:30:00,135.41,135.45,135.16,135.22,136568.0,125.6645,125.7016,125.4325,125.4881,136568.0
2017-03-29 09:30:00,135.18,135.23,134.88,135.16,49554.0,125.451,125.4974,125.1726,125.4325,49554.0
2017-03-29 10:00:00,135.15,135.2,135.03,135.16,31802.0,125.4232,125.4696,125.3118,125.4325,31802.0
2017-03-29 10:30:00,135.21,135.33,135.18,135.23,34647.0,125.4789,125.5902,125.451,125.4974,34647.0
2017-03-29 11:00:00,135.27,135.27,135.07,135.13,9326.0,125.5345,125.5345,125.3489,125.4046,9326.0
2017-03-29 11:30:00,135.1,135.13,134.93,135.05,9616.0,125.3768,125.4046,125.219,125.3304,9616.0
2017-03-29 12:00:00,135.1,135.24,135.04,135.2,74880.0,125.3768,125.5067,125.3211,125.4696,74880.0
2017-03-29 12:30:00,135.18,135.21,135.05,135.09,7084.0,125.451,125.4789,125.3304,125.3675,7084.0
2017-03-29 13:00:00,135.1,135.28,135.09,135.27,10812.0,125.3768,125.5438,125.3675,125.5345,10812.0
2017-03-29 13:30:00,135.28,135.41,135.24,135.4,35962.0,125.5438,125.6645,125.5067,125.6552,35962.0
2017-03-29 14:00:00,135.37,135.46,135.28,135.44,62620.0,125.6273,125.7109,125.5438,125.6923,62620.0
2017-03-29 14:30:00,135.43,135.51,135.39,135.48,18935.0,125.683,125.7573,125.6459,125.7294,18935.0
2017-03-29 15:00:00,135.47,135.6,135.43,135.57,38920.0,125.7201,125.8408,125.683,125.8129,38920.0
2017-03-29 15:30:00,135.59,135.63,135.46,135.52,19517.0,125.8315,125.8686,125.7109,125.7665,19517.0
2017-03-30 09:30:00,135.65,135.82,135.4,135.78,47593.0,125.8872,126.045,125.6552,126.0078,47593.0
2017-03-30 10:00:00,135.74,135.92,135.7,135.76,26971.0,125.9707,126.1378,125.9336,125.9893,26971.0
2017-03-30 10:30:00,135.75,135.9,135.72,135.87,23816.0,125.98,126.1192,125.9522,126.0914,23816.0
2017-03-30 11:00:00,135.9,135.91,135.75,135.79,14477.0,126.1192,126.1285,125.98,126.0171,14477.0
2017-03-30 11:30:00,135.79,135.83,135.57,135.57,16901.0,126.0171,126.0542,125.8129,125.8129,16901.0
2017-03-30 12:00:00,135.59,135.71,135.53,135.7,8646.0,125.8315,125.9429,125.7758,125.9336,8646.0
2017-03-30 12:30:00,135.68,135.69,135.43,135.47,16446.0,125.915,125.9243,125.683,125.7201,16446.0
2017-03-30 13:00:00,135.51,135.76,135.5,135.73,10965.0,125.7573,125.9893,125.748,125.9614,10965.0
2017-03-30 13:30:00,135.67,135.81,135.65,135.72,13497.0,125.9057,126.0357,125.8872,125.9522,13497.0
2017-03-30 14:00:00,135.73,135.82,135.66,135.79,16748.0,125.9614,126.045,125.8965,126.0171,16748.0
2017-03-30 14:30:00,135.77,135.83,135.61,135.66,47410.0,125.9986,126.0542,125.8501,125.8965,47410.0
2017-03-30 15:00:00,135.67,135.76,135.66,135.7,12518.0,125.9057,125.9893,125.8965,125.9336,12518.0
2017-03-30 15:30:00,135.72,135.75,135.6,135.68,37390.0,125.9522,125.98,125.8408,125.915,37390.0
2017-03-31 09:30:00,135.59,135.68,135.36,135.5,63313.0,125.8315,125.915,125.6181,125.748,63313.0
2017-03-31 10:00:00,135.48,135.76,135.48,135.59,52022.0,125.7294,125.9893,125.7294,125.8315,52022.0
2017-03-31 10:30:00,135.65,135.78,135.65,135.67,19227.0,125.8872,126.0078,125.8872,125.9057,19227.0
2017-03-31 11:00:00,135.65,135.81,135.65,135.79,11966.0,125.8872,126.0357,125.8872,126.0171,11966.0
2017-03-31 11:30:00,135.76,135.85,135.69,135.71,13551.0,125.9893,126.0728,125.9243,125.9429,13551.0
2017-03-31 12:00:00,135.71,135.9,135.7,135.87,8190.0,125.9429,126.1192,125.9336,126.0914,8190.0
2017-03-31 12:30:00,135.87,135.88,135.8,135.88,10771.0,126.0914,126.1006,126.0264,126.1006,10771.0
2017-03-31 13:00:00,135.88,135.96,135.85,135.95,10082.0,126.1006,126.1749,126.0728,126.1656,10082.0
2017-03-31 13:30:00,136.0,136.01,135.79,135.79,17135.0,126.212,126.2213,126.0171,126.0171,17135.0
2017-03-31 14:00:00,135.73,135.77,135.54,135.68,25619.0,125.9614,125.9986,125.7851,125.915,25619.0
2017-03-31 14:30:00,135.69,135.76,135.65,135.67,36088.0,125.9243,125.9893,125.8872,125.9057,36088.0
2017-03-31 15:00:00,135.68,135.89,135.68,135.85,11892.0,125.915,126.1099,125.915,126.0728,11892.0
2017-03-31 15:30:00,135.85,135.97,135.59,135.59,178729.0,126.0728,126.1842,125.8315,125.8315,178729.0
2017-04-03 09:30:00,135.68,135.96,135.56,135.66,60987.0,125.915,126.1749,125.8037,125.8965,60987.0
2017-04-03 10:00:00,135.71,135.82,135.4,135.62,62018.0,125.9429,126.045,125.6552,125.8593,62018.0
2017-04-03 10:30:00,135.63,135.63,134.96,134.96,40321.0,125.8686,125.8686,125.2468,125.2468,40321.0
2017-04-03 11:00:00,134.93,135.06,134.64,134.9,43161.0,125.219,125.3397,124.9499,125.1912,43161.0
2017-04-03 11:30:00,134.96,135.01,134.71,134.78,28157.0,125.2468,125.2933,125.0148,125.0798,28157.0
2017-04-03 12:00:00,134.75,134.83,134.45,134.82,39559.0,125.052,125.1262,124.7736,125.1169,39559.0
2017-04-03 12:30:00,134.83,134.99,134.82,134.99,30057.0,125.1262,125.2747,125.1169,125.2747,30057.0
2017-04-03 13:00:00,134.98,135.13,134.92,134.94,20034.0,125.2654,125.4046,125.2097,125.2283,20034.0
2017-04-03 13:30:00,134.94,134.96,134.77,134.96,14410.0,125.2283,125.2468,125.0705,125.2468,14410.0
2017-04-03 14:00:00,134.93,135.04,134.82,135.02,26397.0,125.219,125.3211,125.1169,125.3025,26397.0
2017-04-03 14:30:00,135.06,135.25,135.02,135.16,27251.0,125.3397,125.516,125.3025,125.4325,27251.0
2017-04-03 15:00:00,135.2,135.36,135.11,135.33,29462.0,125.4696,125.6181,125.3861,125.5902,29462.0
2017-04-03 15:30:00,135.3,135.34,135.15,135.18,174744.0,125.5624,125.5995,125.4232,125.451,174744.0
2017-04-04 09:30:00,134.76,135.24,134.72,135.07,27205.0,125.0612,125.5067,125.0241,125.3489,27205.0
2017-04-04 10:00:00,135.14,135.15,134.8,134.97,22142.0,125.4139,125.4232,125.0984,125.2561,22142.0
2017-04-04 10:30:00,135.05,135.11,134.75,134.83,13028.0,125.3304,125.3861,125.052,125.1262,13028.0
2017-04-04 11:00:00,134.82,135.17,134.81,135.03,28779.0,125.1169,125.4417,125.1076,125.3118,28779.0
2017-04-04 11:30:00,135.03,135.13,135.0,135.04,16813.0,125.3118,125.4046,125.284,125.3211,16813.0
2017-04-04 12:00:00,135.01,135.06,134.92,135.03,10619.0,125.2933,125.3397,125.2097,125.3118,10619.0
2017-04-04 12:30:00,135.02,135.06,134.88,134.9,10379.0,125.3025,125.3397,125.1726,125.1912,10379.0
2017-04-04 13:00:00,134.88,135.03,134.78,134.96,54437.0,125.1726,125.3118,125.0798,125.2468,54437.0
2017-04-04 13:30:00,134.95,135.06,134.94,135.0,26596.0,125.2376,125.3397,125.2283,125.284,26596.0
2017-04-04 14:00:00,135.05,135.24,135.05,135.19,23356.0,125.3304,125.5067,125.3304,125.4603,23356.0
2017-04-04 14:30:00,135.18,135.23,135.0,135.0,16412.0,125.451,125.4974,125.284,125.284,16412.0
2017-04-04 15:00:00,135.05,135.08,134.98,135.06,23645.0,125.3304,125.3582,125.2654,125.3397,23645.0
2017-04-04 15:30:00,135.02,135.22,135.02,135.16,35472.0,125.3025,125.4881,125.3025,125.4325,35472.0
2017-04-05 09:30:00,135.46,135.8,135.4,135.71,33684.0,125.7109,126.0264,125.6552,125.9429,33684.0
2017-04-05 10:00:00,135.72,135.87,135.65,135.87,15819.0,125.9522,126.0914,125.8872,126.0914,15819.0
2017-04-05 10:30:00,135.86,136.06,135.75,136.0,34393.0,126.0821,126.2677,125.98,126.212,34393.0
2017-04-05 11:00:00,136.03,136.12,135.71,135.71,17794.0,126.2398,126.3234,125.9429,125.9429,17794.0
2017-04-05 11:30:00,135.7,135.98,135.63,135.86,11604.0,125.9336,126.1934,125.8686,126.0821,11604.0
2017-04-05 12:00:00,135.86,136.09,135.82,136.04,34678.0,126.0821,126.2955,126.045,126.2491,34678.0
2017-04-05 12:30:00,136.03,136.2,136.02,136.15,22163.0,126.2398,126.3976,126.2306,126.3512,22163.0
2017-04-05 13:00:00,136.16,136.24,136.15,136.15,17031.0,126.3605,126.4347,126.3512,126.3512,17031.0
2017-04-05 13:30:00,136.17,136.26,136.16,136.25,24396.0,126.3698,126.4533,126.3605,126.444,24396.0
2017-04-05 14:00:00,136.19,136.24,136.0,136.16,40345.0,126.3883,126.4347,126.212,126.3605,40345.0
2017-04-05 14:30:00,136.13,136.14,135.5,135.52,17429.0,126.3326,126.3419,125.748,125.7665,17429.0
2017-04-05 15:00:00,135.58,135.66,134.75,134.96,22405.0,125.8222,125.8965,125.052,125.2468,22405.0
2017-04-05 15:30:00,134.96,134.98,134.45,134.66,48991.0,125.2468,125.2654,124.7736,124.9684,48991.0
2017-04-06 09:30:00,134.79,134.84,134.32,134.83,83445.0,125.0891,125.1355,124.6529,125.1262,83445.0
2017-04-06 10:00:00,134.83,134.88,134.33,134.64,16915.0,125.1262,125.1726,124.6622,124.9499,16915.0
2017-04-06 10:30:00,134.67,134.79,134.4,134.7,30264.0,124.9777,125.0891,124.7272,125.0056,30264.0
2017-04-06 11:00:00,134.81,135.0,134.7,135.0,17444.0,125.1076,125.284,125.0056,125.284,17444.0
2017-04-06 11:30:00,134.99,134.99,134.75,134.91,6778.0,125.2747,125.2747,125.052,125.2004,6778.0
2017-04-06 12:00:00,134.94,134.97,134.76,134.86,7416.0,125.2283,125.2561,125.0612,125.154,7416.0
2017-04-06 12:30:00,134.89,134.9,134.6,134.73,9675.0,125.1819,125.1912,124.9128,125.0334,9675.0
2017-04-06 13:00:00,134.75,135.09,134.73,135.05,9041.0,125.052,125.3675,125.0334,125.3304,9041.0
2017-04-06 13:30:00,135.07,135.11,134.9,134.9,36673.0,125.3489,125.3861,125.1912,125.1912,36673.0
2017-04-06 14:00:00,134.93,134.97,134.75,134.75,21339.0,125.219,125.2561,125.052,125.052,21339.0
2017-04-06 14:30:00,134.79,134.86,134.5,134.53,15361.0,125.0891,125.154,124.82,124.8478,15361.0
2017-04-06 15:00:00,134.61,134.77,134.55,134.74,18872.0,124.922,125.0705,124.8664,125.0427,18872.0
2017-04-06 15:30:00,134.65,134.79,134.58,134.74,57581.0,124.9592,125.0891,124.8942,125.0427,57581.0
2017-04-07 09:30:00,134.66,135.02,134.24,134.29,35784.0,124.9684,125.3025,124.5787,124.6251,35784.0
2017-04-07 10:00:00,134.21,134.75,134.21,134.74,11516.0,124.5508,125.052,124.5508,125.0427,11516.0
2017-04-07 10:30:00,134.72,134.95,134.59,134.65,9682.0,125.0241,125.2376,124.9035,124.9592,9682.0
2017-04-07 11:00:00,134.7,134.77,134.51,134.7,8018.0,125.0056,125.0705,124.8292,125.0056,8018.0
2017-04-07 11:30:00,134.69,134.77,134.55,134.68,40701.0,124.9963,125.0705,124.8664,124.987,40701.0
2017-04-07 12:00:00,134.75,134.91,134.74,134.91,10188.0,125.052,125.2004,125.0427,125.2004,10188.0
2017-04-07 12:30:00,134.9,134.94,134.82,134.89,8100.0,125.1912,125.2283,125.1169,125.1819,8100.0
2017-04-07 13:00:00,134.85,134.89,134.77,134.89,9816.0,125.1448,125.1819,125.0705,125.1819,9816.0
2017-04-07 13:30:00,135.0,135.03,134.84,134.88,23807.0,125.284,125.3118,125.1355,125.1726,23807.0
2017-04-07 14:00:00,134.97,135.03,134.89,134.93,27638.0,125.2561,125.3118,125.1819,125.219,27638.0
2017-04-07 14:30:00,134.89,134.96,134.82,134.83,12199.0,125.1819,125.2468,125.1169,125.1262,12199.0
2017-04-07 15:00:00,134.82,134.92,134.8,134.84,29670.0,125.1169,125.2097,125.0984,125.1355,29670.0
2017-04-07 15:30:00,134.86,134.86,134.65,134.65,29493.0,125.154,125.154,124.9592,124.9592,29493.0
2017-04-10 09:30:00,134.8,135.0,134.72,134.95,29264.0,125.0984,125.284,125.0241,125.2376,29264.0
2017-04-10 10:00:00,135.01,135.05,134.85,135.01,17168.0,125.2933,125.3304,125.1448,125.2933,17168.0
2017-04-10 10:30:00,135.05,135.2,134.87,134.88,21418.0,125.3304,125.4696,125.1633,125.1726,21418.0
2017-04-10 11:00:00,134.89,135.01,134.85,134.93,29327.0,125.1819,125.2933,125.1448,125.219,29327.0
2017-04-10 11:30:00,134.92,134.93,134.44,134.55,30534.0,125.2097,125.219,124.7643,124.8664,30534.0
2017-04-10 12:00:00,134.54,134.59,134.25,134.37,54435.0,124.8571,124.9035,124.5879,124.6993,54435.0
2017-04-10 12:30:00,134.37,134.82,134.36,134.82,7076.0,124.6993,125.1169,124.69,125.1169,7076.0
2017-04-10 13:00:00,134.79,134.88,134.74,134.8,20287.0,125.0891,125.1726,125.0427,125.0984,20287.0
2017-04-10 13:30:00,134.85,134.96,134.81,134.87,41381.0,125.1448,125.2468,125.1076,125.1633,41381.0
2017-04-10 14:00:00,134.85,134.85,134.62,134.63,23114.0,125.1448,125.1448,124.9313,124.9406,23114.0
2017-04-10 14:30:00,134.66,134.8,134.56,134.73,15338.0,124.9684,125.0984,124.8756,125.0334,15338.0
2017-04-10 15:00:00,134.74,134.83,134.5,134.58,19980.0,125.0427,125.1262,124.82,124.8942,19980.0
2017-04-10 15:30:00,134.57,134.65,134.43,134.55,20476.0,124.8849,124.9592,124.755,124.8664,20476.0
2017-04-11 09:30:00,134.34,134.49,133.51,133.75,54541.0,124.6715,124.8107,123.9012,124.1239,54541.0
2017-04-11 10:00:00,133.68,133.95,133.25,133.43,32697.0,124.059,124.3095,123.6599,123.827,32697.0
2017-04-11 10:30:00,133.4,133.41,132.87,133.09,41439.0,123.7991,123.8084,123.3073,123.5114,41439.0
2017-04-11 11:00:00,133.15,133.41,133.04,133.15,23329.0,123.5671,123.8084,123.465,123.5671,23329.0
2017-04-11 11:30:00,133.18,133.5,133.18,133.48,21904.0,123.595,123.8919,123.595,123.8734,21904.0
2017-04-11 12:00:00,133.36,133.88,133.36,133.83,7668.0,123.762,124.2446,123.762,124.1982,7668.0
2017-04-11 12:30:00,133.84,134.02,133.74,133.93,7527.0,124.2075,124.3745,124.1147,124.291,7527.0
2017-04-11 13:00:00,134.02,134.21,133.96,134.03,10085.0,124.3745,124.5508,124.3188,124.3838,10085.0
2017-04-11 13:30:00,134.03,134.11,133.85,133.9,6887.0,124.3838,124.458,124.2167,124.2631,6887.0
2017-04-11 14:00:00,133.94,133.99,133.76,133.88,61967.0,124.3003,124.3467,124.1332,124.2446,61967.0
2017-04-11 14:30:00,133.95,134.03,133.79,134.01,24491.0,124.3095,124.3838,124.1611,124.3652,24491.0
2017-04-11 15:00:00,133.96,133.97,133.59,133.72,12188.0,124.3188,124.3281,123.9754,124.0961,12188.0
2017-04-11 15:30:00,133.73,134.08,133.73,134.08,26096.0,124.1054,124.4302,124.1054,124.4302,26096.0
2017-04-12 09:30:00,133.99,134.06,133.75,133.8,37809.0,124.3467,124.4116,124.1239,124.1703,37809.0
2017-04-12 10:00:00,133.99,134.04,133.72,133.87,9377.0,124.3467,124.3931,124.0961,124.2353,9377.0
2017-04-12 10:30:00,133.83,133.84,133.5,133.5,6453.0,124.1982,124.2075,123.8919,123.8919,6453.0
2017-04-12 11:00:00,133.49,133.66,133.47,133.59,6276.0,123.8826,124.0404,123.8641,123.9754,6276.0
2017-04-12 11:30:00,133.55,133.57,133.23,133.35,15427.0,123.9383,123.9569,123.6414,123.7527,15427.0
2017-04-12 12:00:00,133.35,133.5,133.3,133.39,6908.0,123.7527,123.8919,123.7063,123.7898,6908.0
2017-04-12 12:30:00,133.39,133.45,133.24,133.27,9835.0,123.7898,123.8455,123.6506,123.6785,9835.0
2017-04-12 13:00:00,133.35,133.5,133.34,133.38,11939.0,123.7527,123.8919,123.7434,123.7806,11939.0
2017-04-12 13:30:00,133.38,133.71,133.29,133.71,17503.0,123.7806,124.0868,123.697,124.0868,17503.0
2017-04-12 14:00:00,133.65,133.69,133.5,133.56,20623.0,124.0311,124.0683,123.8919,123.9476,20623.0
2017-04-12 14:30:00,133.6,133.64,133.29,133.47,33959.0,123.9847,124.0219,123.697,123.8641,33959.0
2017-04-12 15:00:00,133.5,133.52,133.25,133.44,15628.0,123.8919,123.9105,123.6599,123.8362,15628.0
2017-04-12 15:30:00,133.5,133.53,133.27,133.41,24583.0,123.8919,123.9198,123.6785,123.8084,24583.0
2017-04-13 09:30:00,133.28,133.85,133.06,133.8,23299.0,123.6878,124.2167,123.4836,124.1703,23299.0
2017-04-13 10:00:00,133.79,134.0,133.77,133.82,13466.0,124.1611,124.3559,124.1425,124.1889,13466.0
2017-04-13 10:30:00,133.9,134.12,133.86,134.07,9581.0,124.2631,124.4673,124.226,124.4209,9581.0
2017-04-13 11:00:00,134.1,134.16,133.94,134.02,9366.0,124.4487,124.5044,124.3003,124.3745,9366.0
2017-04-13 11:30:00,133.99,134.03,133.94,133.98,20845.0,124.3467,124.3838,124.3003,124.3374,20845.0
2017-04-13 12:00:00,133.93,133.93,133.64,133.69,12807.0,124.291,124.291,124.0219,124.0683,12807.0
2017-04-13 12:30:00,133.73,133.74,133.46,133.5,10692.0,124.1054,124.1147,123.8548,123.8919,10692.0
2017-04-13 13:00:00,133.49,133.49,133.19,133.39,8166.0,123.8826,123.8826,123.6042,123.7898,8166.0
2017-04-13 13:30:00,133.41,133.45,133.2,133.23,4876.0,123.8084,123.8455,123.6135,123.6414,4876.0
2017-04-13 14:00:00,133.21,133.47,133.2,133.43,27354.0,123.6228,123.8641,123.6135,123.827,27354.0
2017-04-13 14:30:00,133.43,133.46,133.32,133.43,24098.0,123.827,123.8548,123.7249,123.827,24098.0
2017-04-13 15:00:00,133.44,133.45,133.2,133.28,22889.0,123.8362,123.8455,123.6135,123.6878,22889.0
2017-04-13 15:30:00,133.25,133.3,132.88,132.88,42426.0,123.6599,123.7063,123.3165,123.3165,42426.0
2017-04-17 09:30:00,133.25,133.58,133.25,133.46,42457.0,123.6599,123.9662,123.6599,123.8548,42457.0
2017-04-17 10:00:00,133.49,133.86,133.4,133.69,26765.0,123.8826,124.226,123.7991,124.0683,26765.0
2017-04-17 10:30:00,133.71,133.74,133.54,133.66,20356.0,124.0868,124.1147,123.929,124.0404,20356.0
2017-04-17 11:00:00,133.73,133.87,133.68,133.78,19417.0,124.1054,124.2353,124.059,124.1518,19417.0
2017-04-17 11:30:00,133.83,133.83,133.64,133.66,14898.0,124.1982,124.1982,124.0219,124.0404,14898.0
2017-04-17 12:00:00,133.6,133.79,133.6,133.77,14956.0,123.9847,124.1611,123.9847,124.1425,14956.0
2017-04-17 12:30:00,133.75,133.78,133.66,133.72,20068.0,124.1239,124.1518,124.0404,124.0961,20068.0
2017-04-17 13:00:00,133.72,133.81,133.69,133.81,13669.0,124.0961,124.1796,124.0683,124.1796,13669.0
2017-04-17 13:30:00,133.83,133.84,133.7,133.72,11413.0,124.1982,124.2075,124.0775,124.0961,11413.0
2017-04-17 14:00:00,133.71,133.82,133.7,133.77,20390.0,124.0868,124.1889,124.0775,124.1425,20390.0
2017-04-17 14:30:00,133.81,133.87,133.73,133.73,26287.0,124.1796,124.2353,124.1054,124.1054,26287.0
2017-04-17 15:00:00,133.78,134.09,133.71,134.09,25245.0,124.1518,124.4395,124.0868,124.4395,25245.0
2017-04-17 15:30:00,134.02,134.19,133.96,134.16,22229.0,124.3745,124.5323,124.3188,124.5044,22229.0
2017-04-18 09:30:00,133.77,134.35,133.57,134.34,22876.0,124.1425,124.6808,123.9569,124.6715,22876.0
2017-04-18 10:00:00,134.33,134.37,133.93,133.98,9749.0,124.6622,124.6993,124.291,124.3374,9749.0
2017-04-18 10:30:00,133.96,134.19,133.93,133.99,8532.0,124.3188,124.5323,124.291,124.3467,8532.0
2017-04-18 11:00:00,134.1,134.28,134.02,134.18,14836.0,124.4487,124.6158,124.3745,124.523,14836.0
2017-04-18 11:30:00,134.19,134.19,133.91,133.91,16141.0,124.5323,124.5323,124.2724,124.2724,16141.0
2017-04-18 12:00:00,133.92,133.97,133.81,133.92,13209.0,124.2817,124.3281,124.1796,124.2817,13209.0
2017-04-18 12:30:00,133.92,134.0,133.89,133.99,13276.0,124.2817,124.3559,124.2539,124.3467,13276.0
2017-04-18 13:00:00,133.89,134.05,133.85,134.02,11849.0,124.2539,124.4023,124.2167,124.3745,11849.0
2017-04-18 13:30:00,134.0,134.1,134.0,134.03,25933.0,124.3559,124.4487,124.3559,124.3838,25933.0
2017-04-18 14:00:00,134.09,134.16,134.06,134.15,24916.0,124.4395,124.5044,124.4116,124.4951,24916.0
2017-04-18 14:30:00,134.14,134.2,133.99,134.07,29972.0,124.4859,124.5415,124.3467,124.4209,29972.0
2017-04-18 15:00:00,134.11,134.19,133.99,134.17,18570.0,124.458,124.5323,124.3467,124.5137,18570.0
2017-04-18 15:30:00,134.17,134.26,134.12,134.12,24183.0,124.5137,124.5972,124.4673,124.4673,24183.0
2017-04-19 09:30:00,134.49,134.83,134.49,134.79,28934.0,124.8107,125.1262,124.8107,125.0891,28934.0
2017-04-19 10:00:00,134.81,134.82,134.58,134.6,11575.0,125.1076,125.1169,124.8942,124.9128,11575.0
2017-04-19 10:30:00,134.53,134.68,134.53,134.64,27253.0,124.8478,124.987,124.8478,124.9499,27253.0
2017-04-19 11:00:00,134.68,134.91,134.64,134.91,6046.0,124.987,125.2004,124.9499,125.2004,6046.0
2017-04-19 11:30:00,134.84,134.89,134.75,134.76,13133.0,125.1355,125.1819,125.052,125.0612,13133.0
2017-04-19 12:00:00,134.75,134.77,134.5,134.57,15488.0,125.052,125.0705,124.82,124.8849,15488.0
2017-04-19 12:30:00,134.62,134.66,134.56,134.6,9336.0,124.9313,124.9684,124.8756,124.9128,9336.0
2017-04-19 13:00:00,134.6,134.6,134.37,134.47,11127.0,124.9128,124.9128,124.6993,124.7921,11127.0
2017-04-19 13:30:00,134.44,134.49,134.38,134.46,26156.0,124.7643,124.8107,124.7086,124.7828,26156.0
2017-04-19 14:00:00,134.48,134.48,134.13,134.29,21537.0,124.8014,124.8014,124.4766,124.6251,21537.0
2017-04-19 14:30:00,134.27,134.38,134.1,134.15,10000.0,124.6065,124.7086,124.4487,124.4951,10000.0
2017-04-19 15:00:00,134.13,134.29,134.04,134.04,32820.0,124.4766,124.6251,124.3931,124.3931,32820.0
2017-04-19 15:30:00,134.06,134.19,133.93,134.15,28803.0,124.4116,124.5323,124.291,124.4951,28803.0
2017-04-20 09:30:00,134.71,134.82,134.44,134.44,30339.0,125.0148,125.1169,124.7643,124.7643,30339.0
2017-04-20 10:00:00,134.51,134.85,134.51,134.69,27926.0,124.8292,125.1448,124.8292,124.9963,27926.0
2017-04-20 10:30:00,134.74,134.86,134.58,134.8,20062.0,125.0427,125.154,124.8942,125.0984,20062.0
2017-04-20 11:00:00,134.79,134.98,134.72,134.95,14877.0,125.0891,125.2654,125.0241,125.2376,14877.0
2017-04-20 11:30:00,134.96,135.19,134.89,135.16,24123.0,125.2468,125.4603,125.1819,125.4325,24123.0
2017-04-20 12:00:00,135.17,135.45,135.17,135.38,14094.0,125.4417,125.7016,125.4417,125.6366,14094.0
2017-04-20 12:30:00,135.41,135.63,135.4,135.52,7839.0,125.6645,125.8686,125.6552,125.7665,7839.0
2017-04-20 13:00:00,135.56,135.59,135.37,135.45,8067.0,125.8037,125.8315,125.6273,125.7016,8067.0
2017-04-20 13:30:00,135.51,135.69,135.48,135.67,29196.0,125.7573,125.9243,125.7294,125.9057,29196.0
2017-04-20 14:00:00,135.68,135.69,135.55,135.61,24672.0,125.915,125.9243,125.7944,125.8501,24672.0
2017-04-20 14:30:00,135.53,135.66,135.53,135.64,16090.0,125.7758,125.8965,125.7758,125.8779,16090.0
2017-04-20 15:00:00,135.59,135.67,135.52,135.6,9840.0,125.8315,125.9057,125.7665,125.8408,9840.0
2017-04-20 15:30:00,135.66,135.76,135.48,135.48,28202.0,125.8965,125.9893,125.7294,125.7294,28202.0
2017-04-21 09:30:00,135.57,135.57,135.21,135.31,22019.0,125.8129,125.8129,125.4789,125.5717,22019.0
2017-04-21 10:00:00,135.35,135.51,135.29,135.49,16104.0,125.6088,125.7573,125.5531,125.7387,16104.0
2017-04-21 10:30:00,135.53,135.53,135.23,135.23,11947.0,125.7758,125.7758,125.4974,125.4974,11947.0
2017-04-21 11:00:00,135.27,135.57,135.19,135.56,32885.0,125.5345,125.8129,125.4603,125.8037,32885.0
2017-04-21 11:30:00,135.51,135.69,135.51,135.66,14288.0,125.7573,125.9243,125.7573,125.8965,14288.0
2017-04-21 12:00:00,135.65,135.68,135.4,135.44,19280.0,125.8872,125.915,125.6552,125.6923,19280.0
2017-04-21 12:30:00,135.42,135.53,135.39,135.44,14661.0,125.6737,125.7758,125.6459,125.6923,14661.0
2017-04-21 13:00:00,135.45,135.47,135.15,135.27,49623.0,125.7016,125.7201,125.4232,125.5345,49623.0
2017-04-21 13:30:00,135.3,135.48,135.23,135.48,22957.0,125.5624,125.7294,125.4974,125.7294,22957.0
2017-04-21 14:00:00,135.47,135.49,135.35,135.47,37295.0,125.7201,125.7387,125.6088,125.7201,37295.0
2017-04-21 14:30:00,135.47,135.5,135.33,135.4,40650.0,125.7201,125.748,125.5902,125.6552,40650.0
2017-04-21 15:00:00,135.39,135.4,135.25,135.4,17737.0,125.6459,125.6552,125.516,125.6552,17737.0
2017-04-21 15:30:00,135.37,135.51,135.33,135.41,35441.0,125.6273,125.7573,125.5902,125.6645,35441.0
2017-04-24 09:30:00,136.89,136.97,136.67,136.97,55027.0,127.0379,127.1122,126.8338,127.1122,55027.0
2017-04-24 10:00:00,136.95,137.05,136.76,136.99,28046.0,127.0936,127.1864,126.9173,127.1307,28046.0
2017-04-24 10:30:00,136.97,136.99,136.84,136.91,24687.0,127.1122,127.1307,126.9915,127.0565,24687.0
2017-04-24 11:00:00,136.92,136.93,136.7,136.79,16232.0,127.0658,127.0751,126.8616,126.9451,16232.0
2017-04-24 11:30:00,136.76,136.83,136.72,136.74,27061.0,126.9173,126.9823,126.8802,126.8987,27061.0
2017-04-24 12:00:00,136.74,136.93,136.74,136.86,20325.0,126.8987,127.0751,126.8987,127.0101,20325.0
2017-04-24 12:30:00,136.87,136.92,136.82,136.87,12414.0,127.0194,127.0658,126.973,127.0194,12414.0
2017-04-24 13:00:00,136.88,137.0,136.87,136.95,9424.0,127.0287,127.14,127.0194,127.0936,9424.0
2017-04-24 13:30:00,136.99,137.01,136.94,137.01,28876.0,127.1307,127.1493,127.0843,127.1493,28876.0
2017-04-24 14:00:00,137.03,137.12,136.95,137.09,47924.0,127.1679,127.2514,127.0936,127.2236,47924.0
2017-04-24 14:30:00,137.11,137.14,137.07,137.11,13970.0,127.2421,127.27,127.205,127.2421,13970.0
2017-04-24 15:00:00,137.1,137.28,137.09,137.19,19724.0,127.2328,127.3999,127.2236,127.3164,19724.0
2017-04-24 15:30:00,137.19,137.29,137.14,137.2,78219.0,127.3164,127.4092,127.27,127.3256,78219.0
2017-04-25 09:30:00,137.64,137.8,137.34,137.69,66332.0,127.734,127.8825,127.4556,127.7804,66332.0
2017-04-25 10:00:00,137.66,137.9,137.65,137.8,56831.0,127.7525,127.9753,127.7432,127.8825,56831.0
2017-04-25 10:30:00,137.82,137.92,137.78,137.83,36268.0,127.901,127.9938,127.8639,127.9103,36268.0
2017-04-25 11:00:00,137.8,138.05,137.78,137.99,35762.0,127.8825,128.1145,127.8639,128.0588,35762.0
2017-04-25 11:30:00,137.98,138.1,137.97,138.06,31366.0,128.0495,128.1609,128.0402,128.1237,31366.0
2017-04-25 12:00:00,138.07,138.16,138.06,138.13,19942.0,128.133,128.2165,128.1237,128.1887,19942.0
2017-04-25 12:30:00,138.09,138.11,137.98,138.0,39624.0,128.1516,128.1701,128.0495,128.0681,39624.0
2017-04-25 13:00:00,138.01,138.21,138.01,138.16,25797.0,128.0773,128.2629,128.0773,128.2165,25797.0
2017-04-25 13:30:00,138.15,138.17,138.09,138.12,355212.0,128.2073,128.2258,128.1516,128.1794,355212.0
2017-04-25 14:00:00,138.13,138.23,138.1,138.15,50018.0,128.1887,128.2815,128.1609,128.2073,50018.0
2017-04-25 14:30:00,138.14,138.19,138.1,138.12,45790.0,128.198,128.2444,128.1609,128.1794,45790.0
2017-04-25 15:00:00,138.13,138.32,138.11,138.25,27263.0,128.1887,128.365,128.1701,128.3001,27263.0
2017-04-25 15:30:00,138.27,138.27,138.05,138.05,52896.0,128.3186,128.3186,128.1145,128.1145,52896.0
2017-04-26 09:30:00,138.09,138.29,137.79,137.84,95680.0,128.1516,128.3372,127.8732,127.9196,95680.0
2017-04-26 10:00:00,137.82,137.9,137.7,137.78,40003.0,127.901,127.9753,127.7896,127.8639,40003.0
2017-04-26 10:30:00,137.79,137.84,137.6,137.81,41915.0,127.8732,127.9196,127.6968,127.8917,41915.0
2017-04-26 11:00:00,137.82,138.08,137.76,138.06,45316.0,127.901,128.1423,127.8453,128.1237,45316.0
2017-04-26 11:30:00,138.06,138.11,137.73,137.8,54579.0,128.1237,128.1701,127.8175,127.8825,54579.0
2017-04-26 12:00:00,137.76,138.06,137.74,137.91,23792.0,127.8453,128.1237,127.8268,127.9845,23792.0
2017-04-26 12:30:00,137.91,137.97,137.8,137.96,28524.0,127.9845,128.0402,127.8825,128.0309,28524.0
2017-04-26 13:00:00,137.95,138.04,137.91,137.97,36024.0,128.0217,128.1052,127.9845,128.0402,36024.0
2017-04-26 13:30:00,137.99,138.11,137.78,137.81,83360.0,128.0588,128.1701,127.8639,127.8917,83360.0
2017-04-26 14:00:00,137.81,137.95,137.73,137.89,55716.0,127.8917,128.0217,127.8175,127.966,55716.0
2017-04-26 14:30:00,137.89,138.0,137.84,137.84,43216.0,127.966,128.0681,127.9196,127.9196,43216.0
2017-04-26 15:00:00,137.84,138.02,137.84,137.91,21527.0,127.9196,128.0866,127.9196,127.9845,21527.0
2017-04-26 15:30:00,137.91,137.93,137.65,137.73,78731.0,127.9845,128.0031,127.7432,127.8175,78731.0
2017-04-27 09:30:00,138.24,138.33,138.05,138.23,39717.0,128.2908,128.3743,128.1145,128.2815,39717.0
2017-04-27 10:00:00,138.28,138.5,138.27,138.33,26371.0,128.3279,128.5321,128.3186,128.3743,26371.0
2017-04-27 10:30:00,138.33,138.5,138.16,138.24,12980.0,128.3743,128.5321,128.2165,128.2908,12980.0
2017-04-27 11:00:00,138.2,138.32,138.19,138.21,25195.0,128.2537,128.365,128.2444,128.2629,25195.0
2017-04-27 11:30:00,138.21,138.29,138.12,138.2,19275.0,128.2629,128.3372,128.1794,128.2537,19275.0
2017-04-27 12:00:00,138.18,138.24,138.15,138.19,6110.0,128.2351,128.2908,128.2073,128.2444,6110.0
2017-04-27 12:30:00,138.21,138.46,138.18,138.46,25514.0,128.2629,128.495,128.2351,128.495,25514.0
2017-04-27 13:00:00,138.46,138.47,138.34,138.4,8710.0,128.495,128.5042,128.3836,128.4393,8710.0
2017-04-27 13:30:00,138.37,138.4,138.31,138.38,13016.0,128.4114,128.4393,128.3557,128.4207,13016.0
2017-04-27 14:00:00,138.35,138.42,138.27,138.32,15815.0,128.3929,128.4578,128.3186,128.365,15815.0
2017-04-27 14:30:00,138.34,138.46,138.34,138.42,48602.0,128.3836,128.495,128.3836,128.4578,48602.0
2017-04-27 15:00:00,138.4,138.48,138.28,138.48,32113.0,128.4393,128.5135,128.3279,128.5135,32113.0
2017-04-27 15:30:00,138.48,138.61,138.42,138.58,59446.0,128.5135,128.6342,128.4578,128.6063,59446.0
2017-04-28 09:30:00,139.12,139.2,138.55,138.55,65963.0,129.1075,129.1817,128.5785,128.5785,65963.0
2017-04-28 10:00:00,138.65,138.69,138.47,138.67,22913.0,128.6713,128.7084,128.5042,128.6898,22913.0
2017-04-28 10:30:00,138.63,138.7,138.5,138.7,26190.0,128.6527,128.7177,128.5321,128.7177,26190.0
2017-04-28 11:00:00,138.7,138.75,138.62,138.69,17255.0,128.7177,128.7641,128.6434,128.7084,17255.0
2017-04-28 11:30:00,138.66,138.67,138.48,138.56,14579.0,128.6806,128.6898,128.5135,128.5878,14579.0
2017-04-28 12:00:00,138.61,138.81,138.61,138.8,14890.0,128.6342,128.8198,128.6342,128.8105,14890.0
2017-04-28 12:30:00,138.81,138.91,138.77,138.83,13523.0,128.8198,128.9126,128.7826,128.8383,13523.0
2017-04-28 13:00:00,138.84,138.88,138.75,138.81,12168.0,128.8476,128.8847,128.7641,128.8198,12168.0
2017-04-28 13:30:00,138.79,138.84,138.75,138.76,10757.0,128.8012,128.8476,128.7641,128.7734,10757.0
2017-04-28 14:00:00,138.75,138.79,138.62,138.73,28145.0,128.7641,128.8012,128.6434,128.7455,28145.0
2017-04-28 14:30:00,138.71,138.79,138.71,138.75,13300.0,128.727,128.8012,128.727,128.7641,13300.0
2017-04-28 15:00:00,138.73,138.86,138.71,138.75,38633.0,128.7455,128.8662,128.727,128.7641,38633.0
2017-04-28 15:30:00,138.75,138.88,138.74,138.81,107163.0,128.7641,128.8847,128.7548,128.8198,107163.0
2017-05-01 09:30:00,139.29,139.43,139.08,139.39,41362.0,129.2652,129.3951,129.0703,129.358,41362.0
2017-05-01 10:00:00,139.35,139.38,139.06,139.22,29156.0,129.3209,129.3487,129.0518,129.2003,29156.0
2017-05-01 10:30:00,139.27,139.53,139.27,139.52,31834.0,129.2467,129.4879,129.2467,129.4787,31834.0
2017-05-01 11:00:00,139.54,139.58,139.5,139.5,32554.0,129.4972,129.5343,129.4601,129.4601,32554.0
2017-05-01 11:30:00,139.5,139.68,139.47,139.64,14876.0,129.4601,129.6271,129.4323,129.59,14876.0
2017-05-01 12:00:00,139.64,139.74,139.61,139.71,14650.0,129.59,129.6828,129.5622,129.655,14650.0
2017-05-01 12:30:00,139.72,139.82,139.55,139.72,21424.0,129.6643,129.7571,129.5065,129.6643,21424.0
2017-05-01 13:00:00,139.69,139.9,139.69,139.88,17399.0,129.6364,129.8313,129.6364,129.8128,17399.0
2017-05-01 13:30:00,139.87,140.0,139.86,140.0,16454.0,129.8035,129.9241,129.7942,129.9241,16454.0
2017-05-01 14:00:00,140.05,140.08,139.99,140.0,27800.0,129.9705,129.9984,129.9148,129.9241,27800.0
2017-05-01 14:30:00,139.99,140.04,139.92,140.0,27827.0,129.9148,129.9612,129.8499,129.9241,27827.0
2017-05-01 15:00:00,139.97,140.07,139.96,140.05,23396.0,129.8963,129.9891,129.887,129.9705,23396.0
2017-05-01 15:30:00,140.09,140.21,140.02,140.02,33083.0,130.0076,130.119,129.9427,129.9427,33083.0
2017-05-02 09:30:00,140.36,140.42,139.89,140.0,50612.0,130.2582,130.3139,129.822,129.9241,50612.0
2017-05-02 10:00:00,139.96,140.21,139.84,140.16,53777.0,129.887,130.119,129.7756,130.0726,53777.0
2017-05-02 10:30:00,140.17,140.35,140.1,140.25,26369.0,130.0819,130.2489,130.0169,130.1561,26369.0
2017-05-02 11:00:00,140.3,140.39,140.27,140.32,30568.0,130.2025,130.286,130.1747,130.2211,30568.0
2017-05-02 11:30:00,140.33,140.42,140.3,140.36,35196.0,130.2304,130.3139,130.2025,130.2582,35196.0
2017-05-02 12:00:00,140.35,140.55,140.35,140.46,37317.0,130.2489,130.4345,130.2489,130.351,37317.0
2017-05-02 12:30:00,140.46,140.5,140.4,140.44,27839.0,130.351,130.3881,130.2953,130.3325,27839.0
2017-05-02 13:00:00,140.41,140.45,140.32,140.32,21716.0,130.3046,130.3417,130.2211,130.2211,21716.0
2017-05-02 13:30:00,140.33,140.36,140.23,140.26,31216.0,130.2304,130.2582,130.1376,130.1654,31216.0
2017-05-02 14:00:00,140.26,140.36,140.25,140.28,54047.0,130.1654,130.2582,130.1561,130.184,54047.0
2017-05-02 14:30:00,140.27,140.3,140.1,140.12,52675.0,130.1747,130.2025,130.0169,130.0355,52675.0
2017-05-02 15:00:00,140.12,140.23,140.1,140.21,24175.0,130.0355,130.1376,130.0169,130.119,24175.0
2017-05-02 15:30:00,140.2,140.3,140.12,140.3,52232.0,130.1097,130.2025,130.0355,130.2025,52232.0
2017-05-03 09:30:00,140.04,140.04,139.6,139.77,50041.0,129.9612,129.9612,129.5529,129.7107,50041.0
2017-05-03 10:00:00,139.74,139.79,139.45,139.74,27952.0,129.6828,129.7292,129.4137,129.6828,27952.0
2017-05-03 10:30:00,139.74,139.86,139.44,139.51,33886.0,129.6828,129.7942,129.4044,129.4694,33886.0
2017-05-03 11:00:00,139.53,139.79,139.44,139.79,19473.0,129.4879,129.7292,129.4044,129.7292,19473.0
2017-05-03 11:30:00,139.8,139.81,139.69,139.76,16289.0,129.7385,129.7478,129.6364,129.7014,16289.0
2017-05-03 12:00:00,139.76,139.87,139.73,139.83,23575.0,129.7014,129.8035,129.6735,129.7664,23575.0
2017-05-03 12:30:00,139.9,139.98,139.86,139.92,27495.0,129.8313,129.9056,129.7942,129.8499,27495.0
2017-05-03 13:00:00,139.9,139.97,139.82,139.88,25141.0,129.8313,129.8963,129.7571,129.8128,25141.0
2017-05-03 13:30:00,139.88,139.91,139.8,139.87,10563.0,129.8128,129.8406,129.7385,129.8035,10563.0
2017-05-03 14:00:00,139.9,140.0,139.71,139.81,41346.0,129.8313,129.9241,129.655,129.7478,41346.0
2017-05-03 14:30:00,139.81,140.01,139.75,139.95,31622.0,129.7478,129.9334,129.6921,129.8777,31622.0
2017-05-03 15:00:00,139.95,139.99,139.83,139.91,24536.0,129.8777,129.9148,129.7664,129.8406,24536.0
2017-05-03 15:30:00,139.92,140.21,139.89,140.06,139050.0,129.8499,130.119,129.822,129.9798,139050.0
2017-05-04 09:30:00,140.15,140.38,139.91,139.99,51092.0,130.0633,130.2768,129.8406,129.9148,51092.0
2017-05-04 10:00:00,139.95,140.3,139.91,140.3,41463.0,129.8777,130.2025,129.8406,130.2025,41463.0
2017-05-04 10:30:00,140.25,140.28,140.14,140.14,31420.0,130.1561,130.184,130.054,130.054,31420.0
2017-05-04 11:00:00,140.13,140.32,140.13,140.31,11495.0,130.0448,130.2211,130.0448,130.2118,11495.0
2017-05-04 11:30:00,140.32,140.48,140.19,140.23,29163.0,130.2211,130.3696,130.1004,130.1376,29163.0
2017-05-04 12:00:00,140.22,140.29,139.8,139.91,13661.0,130.1283,130.1932,129.7385,129.8406,13661.0
2017-05-04 12:30:00,139.92,140.28,139.92,140.28,19348.0,129.8499,130.184,129.8499,130.184,19348.0
2017-05-04 13:00:00,140.29,140.3,140.22,140.27,16885.0,130.1932,130.2025,130.1283,130.1747,16885.0
2017-05-04 13:30:00,140.26,140.37,140.16,140.26,58888.0,130.1654,130.2675,130.0726,130.1654,58888.0
2017-05-04 14:00:00,140.27,140.38,140.07,140.23,57717.0,130.1747,130.2768,129.9891,130.1376,57717.0
2017-05-04 14:30:00,140.23,140.35,140.18,140.22,91074.0,130.1376,130.2489,130.0912,130.1283,91074.0
2017-05-04 15:00:00,140.17,140.25,140.15,140.17,67537.0,130.0819,130.1561,130.0633,130.0819,67537.0
2017-05-04 15:30:00,140.16,140.29,140.16,140.27,84875.0,130.0726,130.1932,130.0726,130.1747,84875.0
2017-05-05 09:30:00,140.55,140.57,140.32,140.33,23617.0,130.4345,130.4531,130.2211,130.2304,23617.0
2017-05-05 10:00:00,140.34,140.39,140.15,140.21,34164.0,130.2396,130.286,130.0633,130.119,34164.0
2017-05-05 10:30:00,140.2,140.32,140.1,140.25,22478.0,130.1097,130.2211,130.0169,130.1561,22478.0
2017-05-05 11:00:00,140.25,140.38,140.25,140.33,9614.0,130.1561,130.2768,130.1561,130.2304,9614.0
2017-05-05 11:30:00,140.36,140.62,140.33,140.6,13560.0,130.2582,130.4995,130.2304,130.4809,13560.0
2017-05-05 12:00:00,140.66,140.66,140.48,140.49,17426.0,130.5366,130.5366,130.3696,130.3789,17426.0
2017-05-05 12:30:00,140.47,140.52,140.37,140.48,13448.0,130.3603,130.4067,130.2675,130.3696,13448.0
2017-05-05 13:00:00,140.51,140.62,140.48,140.59,14033.0,130.3974,130.4995,130.3696,130.4717,14033.0
2017-05-05 13:30:00,140.57,140.67,140.56,140.64,25254.0,130.4531,130.5459,130.4438,130.5181,25254.0
2017-05-05 14:00:00,140.64,140.68,140.57,140.62,24730.0,130.5181,130.5552,130.4531,130.4995,24730.0
2017-05-05 14:30:00,140.64,140.65,140.56,140.62,14422.0,130.5181,130.5273,130.4438,130.4995,14422.0
2017-05-05 15:00:00,140.61,140.65,140.54,140.61,18664.0,130.4902,130.5273,130.4253,130.4902,18664.0
2017-05-05 15:30:00,140.62,140.91,140.61,140.91,42611.0,130.4995,130.7686,130.4902,130.7686,42611.0
2017-05-08 09:30:00,140.96,141.08,140.78,140.8,55490.0,130.815,130.9264,130.648,130.6665,55490.0
2017-05-08 10:00:00,140.78,140.93,140.77,140.88,18948.0,130.648,130.7872,130.6387,130.7408,18948.0
2017-05-08 10:30:00,140.88,141.12,140.85,140.96,22331.0,130.7408,130.9635,130.7129,130.815,22331.0
2017-05-08 11:00:00,140.95,141.01,140.88,140.9,19891.0,130.8057,130.8614,130.7408,130.7593,19891.0
2017-05-08 11:30:00,140.97,141.14,140.96,141.09,10577.0,130.8243,130.9821,130.815,130.9357,10577.0
2017-05-08 12:00:00,141.08,141.2,141.08,141.16,22566.0,130.9264,131.0378,130.9264,131.0006,22566.0
2017-05-08 12:30:00,141.19,141.4,141.19,141.28,29366.0,131.0285,131.2234,131.0285,131.112,29366.0
2017-05-08 13:00:00,141.26,141.35,141.22,141.34,15638.0,131.0934,131.177,131.0563,131.1677,15638.0
2017-05-08 13:30:00,141.31,141.46,141.28,141.45,9799.0,131.1398,131.279,131.112,131.2698,9799.0
2017-05-08 14:00:00,141.46,141.48,141.37,141.39,37090.0,131.279,131.2976,131.1955,131.2141,37090.0
2017-05-08 14:30:00,141.42,141.48,141.33,141.47,9311.0,131.2419,131.2976,131.1584,131.2883,9311.0
2017-05-08 15:00:00,141.44,141.49,141.33,141.36,16229.0,131.2605,131.3069,131.1584,131.1862,16229.0
2017-05-08 15:30:00,141.35,141.42,141.21,141.4,51376.0,131.177,131.2419,131.047,131.2234,51376.0
2017-05-09 09:30:00,141.62,141.85,141.56,141.82,55238.0,131.4275,131.641,131.3718,131.6131,55238.0
2017-05-09 10:00:00,141.86,142.07,141.84,141.87,38399.0,131.6503,131.8451,131.6317,131.6595,38399.0
2017-05-09 10:30:00,141.88,141.94,141.73,141.77,33721.0,131.6688,131.7245,131.5296,131.5667,33721.0
2017-05-09 11:00:00,141.77,141.88,141.62,141.74,43666.0,131.5667,131.6688,131.4275,131.5389,43666.0
2017-05-09 11:30:00,141.75,141.75,141.63,141.73,33365.0,131.5482,131.5482,131.4368,131.5296,33365.0
2017-05-09 12:00:00,141.71,141.86,141.71,141.82,25176.0,131.511,131.6503,131.511,131.6131,25176.0
2017-05-09 12:30:00,141.8,141.85,141.72,141.75,22980.0,131.5946,131.641,131.5203,131.5482,22980.0
2017-05-09 13:00:00,141.77,141.82,141.56,141.56,11949.0,131.5667,131.6131,131.3718,131.3718,11949.0
2017-05-09 13:30:00,141.59,141.69,141.56,141.68,21199.0,131.3997,131.4925,131.3718,131.4832,21199.0
2017-05-09 14:00:00,141.71,141.72,141.61,141.68,29222.0,131.511,131.5203,131.4182,131.4832,29222.0
2017-05-09 14:30:00,141.68,141.76,141.67,141.71,20668.0,131.4832,131.5574,131.4739,131.511,20668.0
2017-05-09 15:00:00,141.71,141.78,141.67,141.73,48884.0,131.511,131.576,131.4739,131.5296,48884.0
2017-05-09 15:30:00,141.73,141.73,141.41,141.69,77840.0,131.5296,131.5296,131.2326,131.4925,77840.0
2017-05-10 09:30:00,141.85,141.97,141.72,141.8,30585.0,131.641,131.7523,131.5203,131.5946,30585.0
2017-05-10 10:00:00,141.78,141.83,141.58,141.58,30853.0,131.576,131.6224,131.3904,131.3904,30853.0
2017-05-10 10:30:00,141.6,141.75,141.53,141.63,33806.0,131.409,131.5482,131.344,131.4368,33806.0
2017-05-10 11:00:00,141.63,142.05,141.62,142.02,28149.0,131.4368,131.8266,131.4275,131.7987,28149.0
2017-05-10 11:30:00,141.98,142.01,141.89,141.98,22037.0,131.7616,131.7895,131.6781,131.7616,22037.0
2017-05-10 12:00:00,141.96,142.12,141.96,142.11,29036.0,131.7431,131.8915,131.7431,131.8823,29036.0
2017-05-10 12:30:00,142.11,142.21,142.09,142.19,48027.0,131.8823,131.9751,131.8637,131.9565,48027.0
2017-05-10 13:00:00,142.19,142.25,142.12,142.21,48435.0,131.9565,132.0122,131.8915,131.9751,48435.0
2017-05-10 13:30:00,142.21,142.27,142.17,142.23,19178.0,131.9751,132.0307,131.9379,131.9936,19178.0
2017-05-10 14:00:00,142.22,142.26,142.11,142.11,24736.0,131.9843,132.0215,131.8823,131.8823,24736.0
2017-05-10 14:30:00,142.14,142.27,142.14,142.24,20825.0,131.9101,132.0307,131.9101,132.0029,20825.0
2017-05-10 15:00:00,142.28,142.36,142.2,142.2,18755.0,132.04,132.1143,131.9658,131.9658,18755.0
2017-05-10 15:30:00,142.19,142.25,142.02,142.23,39042.0,131.9565,132.0122,131.7987,131.9936,39042.0
2017-05-11 09:30:00,141.91,141.97,141.31,141.43,68740.0,131.6967,131.7523,131.1398,131.2512,68740.0
2017-05-11 10:00:00,141.47,141.51,141.22,141.35,28693.0,131.2883,131.3254,131.0563,131.177,28693.0
2017-05-11 10:30:00,141.39,141.4,141.19,141.3,41679.0,131.2141,131.2234,131.0285,131.1306,41679.0
2017-05-11 11:00:00,141.31,141.6,141.31,141.58,33428.0,131.1398,131.409,131.1398,131.3904,33428.0
2017-05-11 11:30:00,141.58,141.65,141.47,141.55,31121.0,131.3904,131.4554,131.2883,131.3626,31121.0
2017-05-11 12:00:00,141.57,141.69,141.51,141.66,13005.0,131.3811,131.4925,131.3254,131.4646,13005.0
2017-05-11 12:30:00,141.67,141.73,141.59,141.62,11042.0,131.4739,131.5296,131.3997,131.4275,11042.0
2017-05-11 13:00:00,141.59,141.79,141.59,141.72,64873.0,131.3997,131.5853,131.3997,131.5203,64873.0
2017-05-11 13:30:00,141.68,141.95,141.68,141.93,14050.0,131.4832,131.7338,131.4832,131.7152,14050.0
2017-05-11 14:00:00,141.96,142.1,141.87,142.07,40368.0,131.7431,131.873,131.6595,131.8451,40368.0
2017-05-11 14:30:00,142.05,142.08,141.88,141.9,35024.0,131.8266,131.8544,131.6688,131.6874,35024.0
2017-05-11 15:00:00,141.96,142.03,141.9,141.93,45832.0,131.7431,131.808,131.6874,131.7152,45832.0
2017-05-11 15:30:00,141.92,142.09,141.91,142.07,38636.0,131.7059,131.8637,131.6967,131.8451,38636.0
2017-05-12 09:30:00,142.11,142.25,141.94,142.01,68988.0,131.8823,132.0122,131.7245,131.7895,68988.0
2017-05-12 10:00:00,142.01,142.32,141.96,142.05,13428.0,131.7895,132.0771,131.7431,131.8266,13428.0
2017-05-12 10:30:00,142.12,142.14,141.97,142.08,23561.0,131.8915,131.9101,131.7523,131.8544,23561.0
2017-05-12 11:00:00,142.1,142.26,142.09,142.23,14744.0,131.873,132.0215,131.8637,131.9936,14744.0
2017-05-12 11:30:00,142.24,142.37,142.23,142.34,14887.0,132.0029,132.1235,131.9936,132.0957,14887.0
2017-05-12 12:00:00,142.35,142.35,142.21,142.29,7830.0,132.105,132.105,131.9751,132.0493,7830.0
2017-05-12 12:30:00,142.28,142.42,142.28,142.32,11862.0,132.04,132.1699,132.04,132.0771,11862.0
2017-05-12 13:00:00,142.34,142.38,142.29,142.37,36771.0,132.0957,132.1328,132.0493,132.1235,36771.0
2017-05-12 13:30:00,142.36,142.45,142.34,142.44,24105.0,132.1143,132.1978,132.0957,132.1885,24105.0
2017-05-12 14:00:00,142.45,142.46,142.3,142.33,23942.0,132.1978,132.2071,132.0586,132.0864,23942.0
2017-05-12 14:30:00,142.31,142.42,142.3,142.36,32702.0,132.0679,132.1699,132.0586,132.1143,32702.0
2017-05-12 15:00:00,142.36,142.38,142.22,142.22,10673.0,132.1143,132.1328,131.9843,131.9843,10673.0
2017-05-12 15:30:00,142.22,142.42,142.16,142.42,38474.0,131.9843,132.1699,131.9287,132.1699,38474.0
2017-05-15 09:30:00,142.64,143.15,142.56,143.13,43930.0,132.3741,132.8474,132.2999,132.8288,43930.0
2017-05-15 10:00:00,143.14,143.2,142.91,143.01,17022.0,132.8381,132.8938,132.6247,132.7175,17022.0
2017-05-15 10:30:00,143.08,143.25,142.97,143.17,23615.0,132.7824,132.9402,132.6804,132.866,23615.0
2017-05-15 11:00:00,143.23,143.26,143.09,143.1,13840.0,132.9217,132.9495,132.7917,132.801,13840.0
2017-05-15 11:30:00,143.11,143.16,143.01,143.05,11382.0,132.8103,132.8567,132.7175,132.7546,11382.0
2017-05-15 12:00:00,143.08,143.17,143.01,143.04,39120.0,132.7824,132.866,132.7175,132.7453,39120.0
2017-05-15 12:30:00,143.04,143.12,143.02,143.08,14373.0,132.7453,132.8196,132.7268,132.7824,14373.0
2017-05-15 13:00:00,143.06,143.22,143.05,143.22,16094.0,132.7639,132.9124,132.7546,132.9124,16094.0
2017-05-15 13:30:00,143.24,143.32,143.2,143.32,36480.0,132.9309,133.0052,132.8938,133.0052,36480.0
2017-05-15 14:00:00,143.31,143.32,143.11,143.12,47832.0,132.9959,133.0052,132.8103,132.8196,47832.0
2017-05-15 14:30:00,143.11,143.3,143.1,143.26,18297.0,132.8103,132.9866,132.801,132.9495,18297.0
2017-05-15 15:00:00,143.24,143.3,143.23,143.28,19554.0,132.9309,132.9866,132.9217,132.9681,19554.0
2017-05-15 15:30:00,143.27,143.37,143.16,143.34,25815.0,132.9588,133.0516,132.8567,133.0237,25815.0
2017-05-16 09:30:00,143.67,143.71,143.53,143.6,76020.0,133.33,133.3671,133.2001,133.265,76020.0
2017-05-16 10:00:00,143.6,143.74,143.25,143.26,45358.0,133.265,133.3949,132.9402,132.9495,45358.0
2017-05-16 10:30:00,143.27,143.46,143.21,143.44,24980.0,132.9588,133.1351,132.9031,133.1165,24980.0
2017-05-16 11:00:00,143.45,143.69,143.38,143.67,30805.0,133.1258,133.3485,133.0609,133.33,30805.0
2017-05-16 11:30:00,143.65,143.82,143.59,143.78,13315.0,133.3114,133.4692,133.2557,133.4321,13315.0
2017-05-16 12:00:00,143.73,143.88,143.72,143.86,9421.0,133.3857,133.5249,133.3764,133.5063,9421.0
2017-05-16 12:30:00,143.86,143.93,143.76,143.88,24891.0,133.5063,133.5713,133.4135,133.5249,24891.0
2017-05-16 13:00:00,143.86,143.97,143.8,143.86,19203.0,133.5063,133.6084,133.4506,133.5063,19203.0
2017-05-16 13:30:00,143.86,143.97,143.82,143.85,16949.0,133.5063,133.6084,133.4692,133.497,16949.0
2017-05-16 14:00:00,143.86,143.94,143.85,143.88,57245.0,133.5063,133.5806,133.497,133.5249,57245.0
2017-05-16 14:30:00,143.9,143.98,143.89,143.95,18794.0,133.5434,133.6177,133.5342,133.5898,18794.0
2017-05-16 15:00:00,143.97,144.0,143.9,143.99,16905.0,133.6084,133.6362,133.5434,133.627,16905.0
2017-05-16 15:30:00,143.99,144.2,143.98,144.2,43377.0,133.627,133.8218,133.6177,133.8218,43377.0
2017-05-17 09:30:00,142.92,143.08,142.37,142.39,109770.0,132.634,132.7824,132.1235,132.1421,109770.0
2017-05-17 10:00:00,142.38,142.45,142.07,142.23,65606.0,132.1328,132.1978,131.8451,131.9936,65606.0
2017-05-17 10:30:00,142.21,142.27,141.28,141.38,79237.0,131.9751,132.0307,131.112,131.2048,79237.0
2017-05-17 11:00:00,141.43,141.74,141.15,141.5,39826.0,131.2512,131.5389,130.9914,131.3162,39826.0
2017-05-17 11:30:00,141.51,141.78,141.38,141.78,1675763.0,131.3254,131.576,131.2048,131.576,1675763.0
2017-05-17 12:00:00,141.8,141.81,141.47,141.47,29311.0,131.5946,131.6039,131.2883,131.2883,29311.0
2017-05-17 12:30:00,141.47,141.76,141.4,141.74,59781.0,131.2883,131.5574,131.2234,131.5389,59781.0
2017-05-17 13:00:00,141.72,141.73,141.5,141.59,49313.0,131.5203,131.5296,131.3162,131.3997,49313.0
2017-05-17 13:30:00,141.52,141.56,141.18,141.25,43890.0,131.3347,131.3718,131.0192,131.0842,43890.0
2017-05-17 14:00:00,141.26,141.33,140.64,140.69,50771.0,131.0934,131.1584,130.5181,130.5645,50771.0
2017-05-17 14:30:00,140.7,140.77,140.26,140.6,67210.0,130.5737,130.6387,130.1654,130.4809,67210.0
2017-05-17 15:00:00,140.57,140.88,140.45,140.6,79046.0,130.4531,130.7408,130.3417,130.4809,79046.0
2017-05-17 15:30:00,140.59,140.75,139.98,140.03,97382.0,130.4717,130.6201,129.9056,129.952,97382.0
2017-05-18 09:30:00,139.75,140.42,139.3,140.12,100546.0,129.6921,130.3139,129.2745,130.0355,100546.0
2017-05-18 10:00:00,140.11,140.87,140.1,140.75,83553.0,130.0262,130.7315,130.0169,130.6201,83553.0
2017-05-18 10:30:00,140.75,140.98,140.56,140.68,36512.0,130.6201,130.8336,130.4438,130.5552,36512.0
2017-05-18 11:00:00,140.69,140.96,140.63,140.84,28758.0,130.5645,130.815,130.5088,130.7037,28758.0
2017-05-18 11:30:00,140.86,140.91,140.2,140.23,21657.0,130.7222,130.7686,130.1097,130.1376,21657.0
2017-05-18 12:00:00,140.21,140.46,140.06,140.39,199079.0,130.119,130.351,129.9798,130.286,199079.0
2017-05-18 12:30:00,140.38,140.62,140.26,140.43,31361.0,130.2768,130.4995,130.1654,130.3232,31361.0
2017-05-18 13:00:00,140.45,140.48,140.21,140.35,26228.0,130.3417,130.3696,130.119,130.2489,26228.0
2017-05-18 13:30:00,140.32,140.82,140.27,140.68,25531.0,130.2211,130.6851,130.1747,130.5552,25531.0
2017-05-18 14:00:00,140.68,141.05,140.68,140.96,45807.0,130.5552,130.8985,130.5552,130.815,45807.0
2017-05-18 14:30:00,141.04,141.22,140.81,140.83,32178.0,130.8893,131.0563,130.6758,130.6944,32178.0
2017-05-18 15:00:00,140.83,140.94,140.7,140.78,34601.0,130.6944,130.7965,130.5737,130.648,34601.0
2017-05-18 15:30:00,140.85,141.07,140.65,140.72,58808.0,130.7129,130.9171,130.5273,130.5923,58808.0
2017-05-19 09:30:00,141.4,141.93,141.4,141.66,54813.0,131.2234,131.7152,131.2234,131.4646,54813.0
2017-05-19 10:00:00,141.7,142.04,141.63,141.96,22814.0,131.5018,131.8173,131.4368,131.7431,22814.0
2017-05-19 10:30:00,141.99,141.99,141.82,141.91,25940.0,131.7709,131.7709,131.6131,131.6967,25940.0
2017-05-19 11:00:00,141.95,142.03,141.77,141.86,25898.0,131.7338,131.808,131.5667,131.6503,25898.0
2017-05-19 11:30:00,141.83,141.84,141.68,141.72,16592.0,131.6224,131.6317,131.4832,131.5203,16592.0
2017-05-19 12:00:00,141.85,141.89,141.78,141.87,24749.0,131.641,131.6781,131.576,131.6595,24749.0
2017-05-19 12:30:00,141.88,142.04,141.86,141.99,13056.0,131.6688,131.8173,131.6503,131.7709,13056.0
2017-05-19 13:00:00,141.97,142.01,141.9,141.91,16631.0,131.7523,131.7895,131.6874,131.6967,16631.0
2017-05-19 13:30:00,141.93,141.94,141.82,141.82,8662.0,131.7152,131.7245,131.6131,131.6131,8662.0
2017-05-19 14:00:00,141.87,141.89,141.75,141.88,35965.0,131.6595,131.6781,131.5482,131.6688,35965.0
2017-05-19 14:30:00,141.89,142.04,141.88,141.91,16313.0,131.6781,131.8173,131.6688,131.6967,16313.0
2017-05-19 15:00:00,141.94,141.95,141.48,141.54,47127.0,131.7245,131.7338,131.2976,131.3533,47127.0
2017-05-19 15:30:00,141.51,141.59,141.37,141.52,48583.0,131.3254,131.3997,131.1955,131.3347,48583.0
2017-05-22 09:30:00,141.96,142.41,141.93,142.28,81838.0,131.7431,132.1607,131.7152,132.04,81838.0
2017-05-22 10:00:00,142.25,142.43,142.2,142.43,28360.0,132.0122,132.1792,131.9658,132.1792,28360.0
2017-05-22 10:30:00,142.46,142.49,142.22,142.37,29630.0,132.2071,132.2349,131.9843,132.1235,29630.0
2017-05-22 11:00:00,142.35,142.68,142.35,142.65,20396.0,132.105,132.4112,132.105,132.3834,20396.0
2017-05-22 11:30:00,142.65,142.72,142.57,142.72,22194.0,132.3834,132.4484,132.3092,132.4484,22194.0
2017-05-22 12:00:00,142.71,142.81,142.61,142.79,11118.0,132.4391,132.5319,132.3463,132.5133,11118.0
2017-05-22 12:30:00,142.78,142.79,142.69,142.7,22504.0,132.504,132.5133,132.4205,132.4298,22504.0
2017-05-22 13:00:00,142.69,142.71,142.63,142.69,16514.0,132.4205,132.4391,132.3648,132.4205,16514.0
2017-05-22 13:30:00,142.71,142.73,142.61,142.63,12679.0,132.4391,132.4576,132.3463,132.3648,12679.0
2017-05-22 14:00:00,142.6,142.76,142.57,142.74,14544.0,132.337,132.4855,132.3092,132.4669,14544.0
2017-05-22 14:30:00,142.72,142.88,142.72,142.78,36172.0,132.4484,132.5968,132.4484,132.504,36172.0
2017-05-22 15:00:00,142.79,142.9,142.75,142.84,27114.0,132.5133,132.6154,132.4762,132.5597,27114.0
2017-05-22 15:30:00,142.84,143.05,142.84,142.97,77354.0,132.5597,132.7546,132.5597,132.6804,77354.0
2017-05-23 09:30:00,143.46,143.53,142.74,142.89,71442.0,133.1351,133.2001,132.4669,132.6061,71442.0
2017-05-23 10:00:00,142.85,143.08,142.83,143.03,17711.0,132.569,132.7824,132.5504,132.736,17711.0
2017-05-23 10:30:00,143.0,143.04,142.85,142.96,50350.0,132.7082,132.7453,132.569,132.6711,50350.0
2017-05-23 11:00:00,143.03,143.18,142.98,143.18,23384.0,132.736,132.8753,132.6896,132.8753,23384.0
2017-05-23 11:30:00,143.21,143.22,143.13,143.18,18560.0,132.9031,132.9124,132.8288,132.8753,18560.0
2017-05-23 12:00:00,143.19,143.19,142.88,142.88,35240.0,132.8845,132.8845,132.5968,132.5968,35240.0
2017-05-23 12:30:00,142.83,142.92,142.7,142.75,45261.0,132.5504,132.634,132.4298,132.4762,45261.0
2017-05-23 13:00:00,142.78,142.93,142.76,142.92,17582.0,132.504,132.6432,132.4855,132.634,17582.0
2017-05-23 13:30:00,142.91,142.92,142.78,142.83,12400.0,132.6247,132.634,132.504,132.5504,12400.0
2017-05-23 14:00:00,142.85,142.92,142.81,142.86,13726.0,132.569,132.634,132.5319,132.5783,13726.0
2017-05-23 14:30:00,142.87,143.05,142.85,142.97,24620.0,132.5876,132.7546,132.569,132.6804,24620.0
2017-05-23 15:00:00,142.96,143.09,142.94,142.96,16625.0,132.6711,132.7917,132.6525,132.6711,16625.0
2017-05-23 15:30:00,142.93,143.09,142.9,143.09,31396.0,132.6432,132.7917,132.6154,132.7917,31396.0
2017-05-24 09:30:00,143.52,143.62,143.3,143.47,60538.0,133.1908,133.2836,132.9866,133.1444,60538.0
2017-05-24 10:00:00,143.41,143.5,143.26,143.39,25305.0,133.0887,133.1722,132.9495,133.0701,25305.0
2017-05-24 10:30:00,143.44,143.51,143.36,143.46,17397.0,133.1165,133.1815,133.0423,133.1351,17397.0
2017-05-24 11:00:00,143.4,143.47,143.3,143.45,12478.0,133.0794,133.1444,132.9866,133.1258,12478.0
2017-05-24 11:30:00,143.5,143.53,143.33,143.34,23309.0,133.1722,133.2001,133.0145,133.0237,23309.0
2017-05-24 12:00:00,143.32,143.42,143.32,143.42,12170.0,133.0052,133.098,133.0052,133.098,12170.0
2017-05-24 12:30:00,143.39,143.42,143.35,143.4,23658.0,133.0701,133.098,133.033,133.0794,23658.0
2017-05-24 13:00:00,143.4,143.41,143.25,143.32,10746.0,133.0794,133.0887,132.9402,133.0052,10746.0
2017-05-24 13:30:00,143.27,143.45,143.27,143.42,21595.0,132.9588,133.1258,132.9588,133.098,21595.0
2017-05-24 14:00:00,143.4,143.63,143.28,143.59,41648.0,133.0794,133.2929,132.9681,133.2557,41648.0
2017-05-24 14:30:00,143.57,143.6,143.5,143.56,8618.0,133.2372,133.265,133.1722,133.2279,8618.0
2017-05-24 15:00:00,143.57,143.71,143.49,143.71,19255.0,133.2372,133.3671,133.1629,133.3671,19255.0
2017-05-24 15:30:00,143.72,143.9,143.72,143.79,29230.0,133.3764,133.5434,133.3764,133.4413,29230.0
2017-05-25 09:30:00,144.43,144.43,144.1,144.33,51957.0,134.0353,134.0353,133.729,133.9425,51957.0
2017-05-25 10:00:00,144.29,144.63,144.23,144.52,36307.0,133.9054,134.2209,133.8497,134.1188,36307.0
2017-05-25 10:30:00,144.56,144.74,144.54,144.65,20824.0,134.1559,134.323,134.1374,134.2395,20824.0
2017-05-25 11:00:00,144.65,144.84,144.58,144.8,17252.0,134.2395,134.4158,134.1745,134.3787,17252.0
2017-05-25 11:30:00,144.81,144.87,144.61,144.69,14878.0,134.3879,134.4436,134.2023,134.2766,14878.0
2017-05-25 12:00:00,144.69,144.92,144.63,144.88,16964.0,134.2766,134.49,134.2209,134.4529,16964.0
2017-05-25 12:30:00,144.86,145.04,144.86,145.01,12428.0,134.4343,134.6014,134.4343,134.5735,12428.0
2017-05-25 13:00:00,145.05,145.06,144.91,144.96,18782.0,134.6107,134.6199,134.4807,134.5271,18782.0
2017-05-25 13:30:00,144.96,145.02,144.89,145.02,21746.0,134.5271,134.5828,134.4622,134.5828,21746.0
2017-05-25 14:00:00,145.03,145.15,144.98,145.15,30072.0,134.5921,134.7035,134.5457,134.7035,30072.0
2017-05-25 14:30:00,145.12,145.27,145.12,145.23,43910.0,134.6756,134.8148,134.6756,134.7777,43910.0
2017-05-25 15:00:00,145.24,145.24,144.99,145.02,26617.0,134.787,134.787,134.555,134.5828,26617.0
2017-05-25 15:30:00,145.0,145.21,144.88,144.94,43990.0,134.5643,134.7592,134.4529,134.5086,43990.0
2017-05-26 09:30:00,144.97,144.98,144.46,144.8,84449.0,134.5364,134.5457,134.0631,134.3787,84449.0
2017-05-26 10:00:00,144.84,144.92,144.74,144.8,15177.0,134.4158,134.49,134.323,134.3787,15177.0
2017-05-26 10:30:00,144.8,145.01,144.8,144.87,11792.0,134.3787,134.5735,134.3787,134.4436,11792.0
2017-05-26 11:00:00,144.86,144.88,144.76,144.79,14613.0,134.4343,134.4529,134.3415,134.3694,14613.0
2017-05-26 11:30:00,144.81,144.9,144.71,144.71,27080.0,134.3879,134.4715,134.2951,134.2951,27080.0
2017-05-26 12:00:00,144.74,144.91,144.7,144.9,15979.0,134.323,134.4807,134.2859,134.4715,15979.0
2017-05-26 12:30:00,144.89,144.9,144.82,144.83,13803.0,134.4622,134.4715,134.3972,134.4065,13803.0
2017-05-26 13:00:00,144.86,144.89,144.77,144.82,10672.0,134.4343,134.4622,134.3508,134.3972,10672.0
2017-05-26 13:30:00,144.83,144.91,144.78,144.91,10482.0,134.4065,134.4807,134.3601,134.4807,10482.0
2017-05-26 14:00:00,144.88,144.99,144.86,144.99,53830.0,134.4529,134.555,134.4343,134.555,53830.0
2017-05-26 14:30:00,144.95,144.99,144.9,144.97,6666.0,134.5179,134.555,134.4715,134.5364,6666.0
2017-05-26 15:00:00,144.95,144.96,144.85,144.93,12552.0,134.5179,134.5271,134.4251,134.4993,12552.0
2017-05-26 15:30:00,144.9,144.95,144.82,144.9,27777.0,134.4715,134.5179,134.3972,134.4715,27777.0
2017-05-30 09:30:00,144.88,145.32,144.8,145.21,50689.0,134.4529,134.8612,134.3787,134.7592,50689.0
2017-05-30 10:00:00,145.2,145.24,144.96,145.0,18280.0,134.7499,134.787,134.5271,134.5643,18280.0
2017-05-30 10:30:00,145.05,145.28,145.04,145.16,13790.0,134.6107,134.8241,134.6014,134.7127,13790.0
2017-05-30 11:00:00,145.19,145.25,145.14,145.21,18703.0,134.7406,134.7963,134.6942,134.7592,18703.0
2017-05-30 11:30:00,145.22,145.35,145.22,145.25,26926.0,134.7684,134.8891,134.7684,134.7963,26926.0
2017-05-30 12:00:00,145.28,145.35,145.23,145.33,10084.0,134.8241,134.8891,134.7777,134.8705,10084.0
2017-05-30 12:30:00,145.39,145.4,145.28,145.37,9329.0,134.9262,134.9355,134.8241,134.9076,9329.0
2017-05-30 13:00:00,145.34,145.41,145.27,145.3,14899.0,134.8798,134.9448,134.8148,134.8427,14899.0
2017-05-30 13:30:00,145.28,145.38,145.25,145.29,32641.0,134.8241,134.9169,134.7963,134.8334,32641.0
2017-05-30 14:00:00,145.29,145.31,145.25,145.27,33188.0,134.8334,134.852,134.7963,134.8148,33188.0
2017-05-30 14:30:00,145.28,145.31,145.2,145.28,16080.0,134.8241,134.852,134.7499,134.8241,16080.0
2017-05-30 15:00:00,145.29,145.35,145.26,145.32,14760.0,134.8334,134.8891,134.8056,134.8612,14760.0
2017-05-30 15:30:00,145.33,145.43,145.3,145.31,25165.0,134.8705,134.9633,134.8427,134.852,25165.0
2017-05-31 09:30:00,145.77,145.84,144.69,144.69,199180.0,135.2788,135.3438,134.2766,134.2766,199180.0
2017-05-31 10:00:00,144.67,144.71,144.37,144.69,25967.0,134.258,134.2951,133.9796,134.2766,25967.0
2017-05-31 10:30:00,144.71,145.04,144.62,145.04,44333.0,134.2951,134.6014,134.2116,134.6014,44333.0
2017-05-31 11:00:00,145.09,145.14,144.85,144.95,13270.0,134.6478,134.6942,134.4251,134.5179,13270.0
2017-05-31 11:30:00,144.93,145.04,144.79,145.02,14637.0,134.4993,134.6014,134.3694,134.5828,14637.0
2017-05-31 12:00:00,145.05,145.14,144.94,144.96,13183.0,134.6107,134.6942,134.5086,134.5271,13183.0
2017-05-31 12:30:00,144.94,144.99,144.75,144.79,3762.0,134.5086,134.555,134.3323,134.3694,3762.0
2017-05-31 13:00:00,144.84,145.06,144.81,144.94,26925.0,134.4158,134.6199,134.3879,134.5086,26925.0
2017-05-31 13:30:00,144.92,144.97,144.84,144.9,22865.0,134.49,134.5364,134.4158,134.4715,22865.0
2017-05-31 14:00:00,144.88,144.97,144.55,144.74,27272.0,134.4529,134.5364,134.1467,134.323,27272.0
2017-05-31 14:30:00,144.76,144.8,144.67,144.73,23487.0,134.3415,134.3787,134.258,134.3137,23487.0
2017-05-31 15:00:00,144.75,144.91,144.7,144.88,13679.0,134.3323,134.4807,134.2859,134.4529,13679.0
2017-05-31 15:30:00,144.89,145.0,144.86,144.94,26768.0,134.4622,134.5643,134.4343,134.5086,26768.0
2017-06-01 09:30:00,145.37,145.5,145.05,145.07,30695.0,134.9076,135.0283,134.6107,134.6292,30695.0
2017-06-01 10:00:00,145.16,145.21,144.58,144.67,21778.0,134.7127,134.7592,134.1745,134.258,21778.0
2017-06-01 10:30:00,144.67,144.83,144.62,144.7,6943.0,134.258,134.4065,134.2116,134.2859,6943.0
2017-06-01 11:00:00,144.71,144.97,144.68,144.97,18317.0,134.2951,134.5364,134.2673,134.5364,18317.0
2017-06-01 11:30:00,144.99,145.09,144.9,145.09,19071.0,134.555,134.6478,134.4715,134.6478,19071.0
2017-06-01 12:00:00,145.08,145.18,145.07,145.15,6434.0,134.6385,134.7313,134.6292,134.7035,6434.0
2017-06-01 12:30:00,145.15,145.29,145.13,145.25,6753.0,134.7035,134.8334,134.6849,134.7963,6753.0
2017-06-01 13:00:00,145.27,145.34,145.25,145.34,12349.0,134.8148,134.8798,134.7963,134.8798,12349.0
2017-06-01 13:30:00,145.31,145.31,145.16,145.2,19547.0,134.852,134.852,134.7127,134.7499,19547.0
2017-06-01 14:00:00,145.19,145.37,145.19,145.34,33087.0,134.7406,134.9076,134.7406,134.8798,33087.0
2017-06-01 14:30:00,145.31,145.34,145.24,145.24,18774.0,134.852,134.8798,134.787,134.787,18774.0
2017-06-01 15:00:00,145.23,145.4,145.2,145.31,12714.0,134.7777,134.9355,134.7499,134.852,12714.0
2017-06-01 15:30:00,145.32,145.62,145.29,145.62,40725.0,134.8612,135.1396,134.8334,135.1396,40725.0
2017-06-02 09:30:00,146.11,146.18,145.6,145.75,53930.0,135.5944,135.6593,135.1211,135.2603,53930.0
2017-06-02 10:00:00,145.93,146.14,145.88,146.06,27678.0,135.4273,135.6222,135.3809,135.548,27678.0
2017-06-02 10:30:00,146.1,146.18,145.97,146.13,15960.0,135.5851,135.6593,135.4645,135.6129,15960.0
2017-06-02 11:00:00,146.18,146.26,146.12,146.26,23613.0,135.6593,135.7336,135.6037,135.7336,23613.0
2017-06-02 11:30:00,146.27,146.57,146.25,146.55,15045.0,135.7429,136.0213,135.7243,136.0027,15045.0
2017-06-02 12:00:00,146.51,146.61,146.42,146.55,13927.0,135.9656,136.0584,135.8821,136.0027,13927.0
2017-06-02 12:30:00,146.54,146.63,146.5,146.62,14959.0,135.9934,136.077,135.9563,136.0677,14959.0
2017-06-02 13:00:00,146.62,146.78,146.6,146.78,11454.0,136.0677,136.2162,136.0491,136.2162,11454.0
2017-06-02 13:30:00,146.76,146.9,146.75,146.83,9419.0,136.1976,136.3275,136.1883,136.2626,9419.0
2017-06-02 14:00:00,146.8,146.97,146.79,146.81,37488.0,136.2347,136.3925,136.2254,136.244,37488.0
2017-06-02 14:30:00,146.84,146.87,146.78,146.84,12708.0,136.2718,136.2997,136.2162,136.2718,12708.0
2017-06-02 15:00:00,146.85,146.96,146.82,146.95,12121.0,136.2811,136.3832,136.2533,136.3739,12121.0
2017-06-02 15:30:00,146.93,147.05,146.85,146.98,25884.0,136.3554,136.4667,136.2811,136.4018,25884.0
2017-06-05 09:30:00,146.97,147.39,146.79,147.33,39341.0,136.3925,136.7823,136.2254,136.7266,39341.0
2017-06-05 10:00:00,147.34,147.45,147.27,147.43,28062.0,136.7359,136.8379,136.6709,136.8194,28062.0
2017-06-05 10:30:00,147.45,147.57,147.27,147.29,15511.0,136.8379,136.9493,136.6709,136.6895,15511.0
2017-06-05 11:00:00,147.32,147.44,147.11,147.11,18227.0,136.7173,136.8287,136.5224,136.5224,18227.0
2017-06-05 11:30:00,147.15,147.25,147.09,147.23,17073.0,136.5595,136.6523,136.5038,136.6338,17073.0
2017-06-05 12:00:00,147.22,147.28,147.2,147.2,16080.0,136.6245,136.6802,136.6059,136.6059,16080.0
2017-06-05 12:30:00,147.19,147.2,147.07,147.12,13393.0,136.5966,136.6059,136.4853,136.5317,13393.0
2017-06-05 13:00:00,147.14,147.23,147.11,147.21,20903.0,136.5502,136.6338,136.5224,136.6152,20903.0
2017-06-05 13:30:00,147.19,147.21,147.09,147.12,14464.0,136.5966,136.6152,136.5038,136.5317,14464.0
2017-06-05 14:00:00,147.1,147.24,147.1,147.22,28382.0,136.5131,136.6431,136.5131,136.6245,28382.0
2017-06-05 14:30:00,147.22,147.27,147.17,147.19,21275.0,136.6245,136.6709,136.5781,136.5966,21275.0
2017-06-05 15:00:00,147.16,147.24,147.07,147.12,12621.0,136.5688,136.6431,136.4853,136.5317,12621.0
2017-06-05 15:30:00,147.15,147.22,147.06,147.11,32092.0,136.5595,136.6245,136.476,136.5224,32092.0
2017-06-06 09:30:00,146.95,147.31,146.87,147.19,54155.0,136.3739,136.708,136.2997,136.5966,54155.0
2017-06-06 10:00:00,147.19,147.49,147.08,147.47,14134.0,136.5966,136.8751,136.4946,136.8565,14134.0
2017-06-06 10:30:00,147.48,147.6,147.46,147.52,13181.0,136.8658,136.9771,136.8472,136.9029,13181.0
2017-06-06 11:00:00,147.45,147.47,147.28,147.32,14204.0,136.8379,136.8565,136.6802,136.7173,14204.0
2017-06-06 11:30:00,147.31,147.48,147.31,147.41,12540.0,136.708,136.8658,136.708,136.8008,12540.0
2017-06-06 12:00:00,147.42,147.5,147.35,147.35,14980.0,136.8101,136.8843,136.7451,136.7451,14980.0
2017-06-06 12:30:00,147.38,147.42,147.28,147.42,22219.0,136.773,136.8101,136.6802,136.8101,22219.0
2017-06-06 13:00:00,147.41,147.44,147.23,147.29,21378.0,136.8008,136.8287,136.6338,136.6895,21378.0
2017-06-06 13:30:00,147.29,147.3,147.24,147.29,20073.0,136.6895,136.6987,136.6431,136.6895,20073.0
2017-06-06 14:00:00,147.27,147.4,147.26,147.4,28530.0,136.6709,136.7915,136.6616,136.7915,28530.0
2017-06-06 14:30:00,147.38,147.58,147.38,147.52,16125.0,136.773,136.9586,136.773,136.9029,16125.0
2017-06-06 15:00:00,147.53,147.58,146.95,146.98,20140.0,136.9122,136.9586,136.3739,136.4018,20140.0
2017-06-06 15:30:00,146.98,147.0,146.65,146.86,46171.0,136.4018,136.4203,136.0955,136.2904,46171.0
2017-06-07 09:30:00,147.28,147.51,147.11,147.35,28612.0,136.6802,136.8936,136.5224,136.7451,28612.0
2017-06-07 10:00:00,147.39,147.49,147.15,147.17,20908.0,136.7823,136.8751,136.5595,136.5781,20908.0
2017-06-07 10:30:00,147.14,147.33,146.92,147.27,22447.0,136.5502,136.7266,136.3461,136.6709,22447.0
2017-06-07 11:00:00,147.25,147.46,147.15,147.17,17028.0,136.6523,136.8472,136.5595,136.5781,17028.0
2017-06-07 11:30:00,147.15,147.28,147.11,147.24,17136.0,136.5595,136.6802,136.5224,136.6431,17136.0
2017-06-07 12:00:00,147.21,147.21,147.0,147.0,10049.0,136.6152,136.6152,136.4203,136.4203,10049.0
2017-06-07 12:30:00,147.01,147.03,146.48,146.68,26961.0,136.4296,136.4482,135.9377,136.1234,26961.0
2017-06-07 13:00:00,146.69,146.87,146.67,146.8,66213.0,136.1326,136.2997,136.1141,136.2347,66213.0
2017-06-07 13:30:00,146.84,147.0,146.75,146.96,34222.0,136.2718,136.4203,136.1883,136.3832,34222.0
2017-06-07 14:00:00,146.93,147.17,146.88,147.02,28769.0,136.3554,136.5781,136.309,136.4389,28769.0
2017-06-07 14:30:00,147.04,147.12,146.98,147.09,9443.0,136.4574,136.5317,136.4018,136.5038,9443.0
2017-06-07 15:00:00,147.1,147.18,147.02,147.17,83484.0,136.5131,136.5874,136.4389,136.5781,83484.0
2017-06-07 15:30:00,147.18,147.36,147.12,147.2,32790.0,136.5874,136.7544,136.5317,136.6059,32790.0
2017-06-08 09:30:00,147.57,147.66,146.91,147.14,64457.0,136.9493,137.0328,136.3368,136.5502,64457.0
2017-06-08 10:00:00,147.15,147.24,146.8,146.9,24713.0,136.5595,136.6431,136.2347,136.3275,24713.0
2017-06-08 10:30:00,146.92,147.29,146.92,147.16,9166.0,136.3461,136.6895,136.3461,136.5688,9166.0
2017-06-08 11:00:00,147.21,147.48,147.19,147.31,20877.0,136.6152,136.8658,136.5966,136.708,20877.0
2017-06-08 11:30:00,147.31,147.42,147.22,147.42,18333.0,136.708,136.8101,136.6245,136.8101,18333.0
2017-06-08 12:00:00,147.38,147.58,147.36,147.42,22367.0,136.773,136.9586,136.7544,136.8101,22367.0
2017-06-08 12:30:00,147.44,147.54,147.41,147.51,16080.0,136.8287,136.9215,136.8008,136.8936,16080.0
2017-06-08 13:00:00,147.51,147.56,147.24,147.29,9983.0,136.8936,136.94,136.6431,136.6895,9983.0
2017-06-08 13:30:00,147.28,147.49,147.26,147.49,20918.0,136.6802,136.8751,136.6616,136.8751,20918.0
2017-06-08 14:00:00,147.5,147.51,147.18,147.18,36992.0,136.8843,136.8936,136.5874,136.5874,36992.0
2017-06-08 14:30:00,147.2,147.37,147.15,147.26,32611.0,136.6059,136.7637,136.5595,136.6616,32611.0
2017-06-08 15:00:00,147.27,147.55,147.27,147.52,9216.0,136.6709,136.9307,136.6709,136.9029,9216.0
2017-06-08 15:30:00,147.46,147.88,147.46,147.8,52849.0,136.8472,137.237,136.8472,137.1627,52849.0
2017-06-09 09:30:00,148.02,148.1,147.59,147.9,56859.0,137.3669,137.4412,136.9679,137.2555,56859.0
2017-06-09 10:00:00,147.85,148.24,147.84,148.17,41016.0,137.2091,137.5711,137.1999,137.5061,41016.0
2017-06-09 10:30:00,148.2,148.26,147.85,147.91,869744.0,137.534,137.5896,137.2091,137.2648,869744.0
2017-06-09 11:00:00,147.91,148.0,147.41,147.48,27136.0,137.2648,137.3484,136.8008,136.8658,27136.0
2017-06-09 11:30:00,147.48,147.59,147.35,147.35,24647.0,136.8658,136.9679,136.7451,136.7451,24647.0
2017-06-09 12:00:00,147.34,147.34,146.17,146.28,47223.0,136.7359,136.7359,135.6501,135.7521,47223.0
2017-06-09 12:30:00,146.29,146.32,145.6,145.9,50176.0,135.7614,135.7893,135.1211,135.3995,50176.0
2017-06-09 13:00:00,145.92,145.96,144.63,145.12,59231.0,135.4181,135.4552,134.2209,134.6756,59231.0
2017-06-09 13:30:00,145.08,145.08,143.95,143.95,66009.0,134.6385,134.6385,133.5898,133.5898,66009.0
2017-06-09 14:00:00,143.9,144.4,143.8,143.93,69904.0,133.5434,134.0074,133.4506,133.5713,69904.0
2017-06-09 14:30:00,143.93,143.97,141.57,142.69,149751.0,133.5713,133.6084,131.3811,132.4205,149751.0
2017-06-09 15:00:00,142.73,144.02,142.72,143.94,77666.0,132.4576,133.6548,132.4484,133.5806,77666.0
2017-06-09 15:30:00,143.89,143.92,142.98,143.7,100188.0,133.5342,133.562,132.6896,133.3578,100188.0
2017-06-12 09:30:00,142.27,142.27,140.01,140.65,470929.0,132.0307,132.0307,129.9334,130.5273,470929.0
2017-06-12 10:00:00,140.67,141.78,140.53,141.26,135415.0,130.5459,131.576,130.416,131.0934,135415.0
2017-06-12 10:30:00,141.24,142.14,141.14,141.94,87441.0,131.0749,131.9101,130.9821,131.7245,87441.0
2017-06-12 11:00:00,142.0,142.94,141.89,142.68,108697.0,131.7802,132.6525,131.6781,132.4112,108697.0
2017-06-12 11:30:00,142.71,142.85,141.96,142.25,57307.0,132.4391,132.569,131.7431,132.0122,57307.0
2017-06-12 12:00:00,142.26,142.34,141.69,141.76,75083.0,132.0215,132.0957,131.4925,131.5574,75083.0
2017-06-12 12:30:00,141.8,142.07,141.71,141.83,38727.0,131.5946,131.8451,131.511,131.6224,38727.0
2017-06-12 13:00:00,141.67,142.1,141.6,142.1,45402.0,131.4739,131.873,131.409,131.873,45402.0
2017-06-12 13:30:00,142.13,142.17,141.75,141.75,26692.0,131.9008,131.9379,131.5482,131.5482,26692.0
2017-06-12 14:00:00,141.75,142.1,141.73,141.99,44435.0,131.5482,131.873,131.5296,131.7709,44435.0
2017-06-12 14:30:00,141.95,142.55,141.9,142.27,39286.0,131.7338,132.2906,131.6874,132.0307,39286.0
2017-06-12 15:00:00,142.24,142.46,142.0,142.08,31142.0,132.0029,132.2071,131.7802,131.8544,31142.0
2017-06-12 15:30:00,142.05,142.62,142.04,142.6,76049.0,131.8266,132.3556,131.8173,132.337,76049.0
2017-06-13 09:30:00,143.64,144.34,143.57,143.87,56301.0,133.3021,133.9518,133.2372,133.5156,56301.0
2017-06-13 10:00:00,143.94,143.95,143.44,143.48,29504.0,133.5806,133.5898,133.1165,133.1537,29504.0
2017-06-13 10:30:00,143.54,143.78,142.74,142.8,39763.0,133.2093,133.4321,132.4669,132.5226,39763.0
2017-06-13 11:00:00,142.7,143.5,142.66,143.31,31733.0,132.4298,133.1722,132.3927,132.9959,31733.0
2017-06-13 11:30:00,143.35,143.62,143.1,143.62,33019.0,133.033,133.2836,132.801,133.2836,33019.0
2017-06-13 12:00:00,143.65,143.73,143.43,143.46,22455.0,133.3114,133.3857,133.1073,133.1351,22455.0
2017-06-13 12:30:00,143.42,143.86,143.42,143.83,29166.0,133.098,133.5063,133.098,133.4785,29166.0
2017-06-13 13:00:00,143.8,143.87,143.68,143.84,56647.0,133.4506,133.5156,133.3393,133.4878,56647.0
2017-06-13 13:30:00,143.85,143.86,143.47,143.73,63976.0,133.497,133.5063,133.1444,133.3857,63976.0
2017-06-13 14:00:00,143.71,143.81,143.59,143.61,28098.0,133.3671,133.4599,133.2557,133.2743,28098.0
2017-06-13 14:30:00,143.64,143.79,143.57,143.67,28537.0,133.3021,133.4413,133.2372,133.33,28537.0
2017-06-13 15:00:00,143.75,143.94,143.64,143.94,17733.0,133.4042,133.5806,133.3021,133.5806,17733.0
2017-06-13 15:30:00,143.9,144.01,143.71,143.79,34733.0,133.5434,133.6455,133.3671,133.4413,34733.0
2017-06-14 09:30:00,144.5,144.52,143.8,144.18,49938.0,134.1002,134.1188,133.4506,133.8033,49938.0
2017-06-14 10:00:00,144.22,144.22,143.72,143.72,23620.0,133.8404,133.8404,133.3764,133.3764,23620.0
2017-06-14 10:30:00,143.75,144.05,143.58,143.86,36830.0,133.4042,133.6826,133.2465,133.5063,36830.0
2017-06-14 11:00:00,143.82,143.99,143.69,143.9,43923.0,133.4692,133.627,133.3485,133.5434,43923.0
2017-06-14 11:30:00,143.94,144.21,143.91,144.2,25654.0,133.5806,133.8311,133.5527,133.8218,25654.0
2017-06-14 12:00:00,144.16,144.22,143.75,143.96,8044.0,133.7847,133.8404,133.4042,133.5991,8044.0
2017-06-14 12:30:00,143.91,144.1,143.84,143.84,11654.0,133.5527,133.729,133.4878,133.4878,11654.0
2017-06-14 13:00:00,143.88,144.01,143.87,143.89,11368.0,133.5249,133.6455,133.5156,133.5342,11368.0
2017-06-14 13:30:00,143.85,143.93,143.66,143.67,17994.0,133.497,133.5713,133.3207,133.33,17994.0
2017-06-14 14:00:00,143.76,144.07,143.42,143.64,33775.0,133.4135,133.7012,133.098,133.3021,33775.0
2017-06-14 14:30:00,143.6,143.64,142.46,142.67,65059.0,133.265,133.3021,132.2071,132.402,65059.0
2017-06-14 15:00:00,142.69,142.76,141.86,142.37,53010.0,132.4205,132.4855,131.6503,132.1235,53010.0
2017-06-14 15:30:00,142.43,143.05,142.25,142.98,44770.0,132.1792,132.7546,132.0122,132.6896,44770.0
2017-06-15 09:30:00,141.38,141.66,140.78,141.5,111132.0,131.2048,131.4646,130.648,131.3162,111132.0
2017-06-15 10:00:00,141.4,141.63,140.57,140.89,56259.0,131.2234,131.4368,130.4531,130.7501,56259.0
2017-06-15 10:30:00,140.86,141.48,140.79,141.41,28529.0,130.7222,131.2976,130.6573,131.2326,28529.0
2017-06-15 11:00:00,141.42,141.87,141.41,141.7,36139.0,131.2419,131.6595,131.2326,131.5018,36139.0
2017-06-15 11:30:00,141.76,141.83,141.42,141.42,25848.0,131.5574,131.6224,131.2419,131.2419,25848.0
2017-06-15 12:00:00,141.49,141.72,141.45,141.63,22402.0,131.3069,131.5203,131.2698,131.4368,22402.0
2017-06-15 12:30:00,141.63,142.0,141.58,141.95,16211.0,131.4368,131.7802,131.3904,131.7338,16211.0
2017-06-15 13:00:00,141.94,142.15,141.87,141.92,16832.0,131.7245,131.9194,131.6595,131.7059,16832.0
2017-06-15 13:30:00,141.94,142.03,141.79,141.99,12059.0,131.7245,131.808,131.5853,131.7709,12059.0
2017-06-15 14:00:00,141.93,142.44,141.88,142.32,35615.0,131.7152,132.1885,131.6688,132.0771,35615.0
2017-06-15 14:30:00,142.29,142.39,142.18,142.25,37959.0,132.0493,132.1421,131.9472,132.0122,37959.0
2017-06-15 15:00:00,142.27,142.52,142.21,142.44,18420.0,132.0307,132.2628,131.9751,132.1885,18420.0
2017-06-15 15:30:00,142.43,142.47,142.07,142.34,53099.0,132.1792,132.2163,131.8451,132.0957,53099.0
2017-06-16 09:30:00,142.2,142.41,141.68,142.33,26189.0,131.9658,132.1607,131.4832,132.0864,26189.0
2017-06-16 10:00:00,142.45,142.45,141.68,141.8,21102.0,132.1978,132.1978,131.4832,131.5946,21102.0
2017-06-16 10:30:00,141.85,142.0,141.5,141.63,15389.0,131.641,131.7802,131.3162,131.4368,15389.0
2017-06-16 11:00:00,141.66,141.8,141.45,141.79,20721.0,131.4646,131.5946,131.2698,131.5853,20721.0
2017-06-16 11:30:00,141.79,142.03,141.77,142.0,19168.0,131.5853,131.808,131.5667,131.7802,19168.0
2017-06-16 12:00:00,142.03,142.13,141.98,142.06,12469.0,131.808,131.9008,131.7616,131.8359,12469.0
2017-06-16 12:30:00,142.09,142.1,141.87,141.93,16575.0,131.8637,131.873,131.6595,131.7152,16575.0
2017-06-16 13:00:00,141.93,142.02,141.81,141.91,9582.0,131.7152,131.7987,131.6039,131.6967,9582.0
2017-06-16 13:30:00,141.89,142.08,141.81,142.08,17487.0,131.6781,131.8544,131.6039,131.8544,17487.0
2017-06-16 14:00:00,142.08,142.23,142.07,142.12,13307.0,131.8544,131.9936,131.8451,131.8915,13307.0
2017-06-16 14:30:00,142.16,142.25,142.07,142.13,25266.0,131.9287,132.0122,131.8451,131.9008,25266.0
2017-06-16 15:00:00,142.16,142.24,141.87,141.92,17483.0,131.9287,132.0029,131.6595,131.7059,17483.0
2017-06-16 15:30:00,141.87,142.08,141.78,142.03,48930.0,131.6595,131.8544,131.576,131.808,48930.0
2017-06-19 09:30:00,143.31,144.0,143.15,143.79,55368.0,132.9959,133.6362,132.8474,133.4413,55368.0
2017-06-19 10:00:00,143.82,144.27,143.82,144.01,50151.0,133.4692,133.8868,133.4692,133.6455,50151.0
2017-06-19 10:30:00,144.03,144.16,143.87,143.93,46212.0,133.6641,133.7847,133.5156,133.5713,46212.0
2017-06-19 11:00:00,143.88,144.04,143.85,143.94,23665.0,133.5249,133.6734,133.497,133.5806,23665.0
2017-06-19 11:30:00,143.96,144.01,143.85,143.91,22314.0,133.5991,133.6455,133.497,133.5527,22314.0
2017-06-19 12:00:00,143.94,144.05,143.87,144.04,15293.0,133.5806,133.6826,133.5156,133.6734,15293.0
2017-06-19 12:30:00,144.01,144.02,143.89,143.96,18065.0,133.6455,133.6548,133.5342,133.5991,18065.0
2017-06-19 13:00:00,143.94,144.08,143.93,144.07,17084.0,133.5806,133.7105,133.5713,133.7012,17084.0
2017-06-19 13:30:00,144.08,144.34,144.07,144.17,17322.0,133.7105,133.9518,133.7012,133.794,17322.0
2017-06-19 14:00:00,144.21,144.25,144.0,144.01,23791.0,133.8311,133.8682,133.6362,133.6455,23791.0
2017-06-19 14:30:00,144.03,144.09,143.88,143.95,24975.0,133.6641,133.7198,133.5249,133.5898,24975.0
2017-06-19 15:00:00,143.93,144.08,143.92,144.05,16436.0,133.5713,133.7105,133.562,133.6826,16436.0
2017-06-19 15:30:00,144.04,144.47,144.04,144.35,34726.0,133.6734,134.0724,133.6734,133.961,34726.0
2017-06-20 09:30:00,144.33,144.52,144.03,144.09,46422.0,133.9425,134.1188,133.6641,133.7198,46422.0
2017-06-20 10:00:00,144.0,144.31,143.92,144.01,26039.0,133.6362,133.9239,133.562,133.6455,26039.0
2017-06-20 10:30:00,143.99,144.39,143.98,144.33,58458.0,133.627,133.9982,133.6177,133.9425,58458.0
2017-06-20 11:00:00,144.26,144.26,143.68,143.68,17855.0,133.8775,133.8775,133.3393,133.3393,17855.0
2017-06-20 11:30:00,143.61,143.91,143.56,143.84,19397.0,133.2743,133.5527,133.2279,133.4878,19397.0
2017-06-20 12:00:00,143.8,143.94,143.41,143.44,229801.0,133.4506,133.5806,133.0887,133.1165,229801.0
2017-06-20 12:30:00,143.5,143.7,143.47,143.7,15126.0,133.1722,133.3578,133.1444,133.3578,15126.0
2017-06-20 13:00:00,143.74,143.85,143.67,143.75,16202.0,133.3949,133.497,133.33,133.4042,16202.0
2017-06-20 13:30:00,143.74,143.77,143.63,143.77,17502.0,133.3949,133.4228,133.2929,133.4228,17502.0
2017-06-20 14:00:00,143.76,143.83,143.49,143.49,21249.0,133.4135,133.4785,133.1629,133.1629,21249.0
2017-06-20 14:30:00,143.47,143.7,143.38,143.66,20311.0,133.1444,133.3578,133.0609,133.3207,20311.0
2017-06-20 15:00:00,143.69,143.89,143.56,143.64,11944.0,133.3485,133.5342,133.2279,133.3021,11944.0
2017-06-20 15:30:00,143.62,143.62,143.18,143.23,34566.0,133.2836,133.2836,132.8753,132.9217,34566.0
2017-06-21 09:30:00,143.62,143.9,143.33,143.33,31538.0,133.2836,133.5434,133.0145,133.0145,31538.0
2017-06-21 10:00:00,143.51,143.71,143.48,143.64,22342.0,133.1815,133.3671,133.1537,133.3021,22342.0
2017-06-21 10:30:00,143.67,144.14,143.67,143.91,10160.0,133.33,133.7662,133.33,133.5527,10160.0
2017-06-21 11:00:00,143.87,143.87,143.56,143.81,24533.0,133.5156,133.5156,133.2279,133.4599,24533.0
2017-06-21 11:30:00,143.81,144.03,143.78,144.03,10109.0,133.4599,133.6641,133.4321,133.6641,10109.0
2017-06-21 12:00:00,144.03,144.06,143.73,143.92,16601.0,133.6641,133.6919,133.3857,133.562,16601.0
2017-06-21 12:30:00,143.95,144.02,143.63,143.63,11067.0,133.5898,133.6548,133.2929,133.2929,11067.0
2017-06-21 13:00:00,143.72,144.03,143.71,143.94,14319.0,133.3764,133.6641,133.3671,133.5806,14319.0
2017-06-21 13:30:00,143.94,144.05,143.74,143.79,9226.0,133.5806,133.6826,133.3949,133.4413,9226.0
2017-06-21 14:00:00,143.83,144.03,143.72,143.81,32208.0,133.4785,133.6641,133.3764,133.4599,32208.0
2017-06-21 14:30:00,143.8,144.2,143.79,144.11,14805.0,133.4506,133.8218,133.4413,133.7383,14805.0
2017-06-21 15:00:00,144.06,144.15,144.01,144.15,7778.0,133.6919,133.7754,133.6455,133.7754,7778.0
2017-06-21 15:30:00,144.16,144.21,143.99,144.18,23170.0,133.7847,133.8311,133.627,133.8033,23170.0
2017-06-22 09:30:00,144.7,144.7,143.82,143.87,55132.0,134.2859,134.2859,133.4692,133.5156,55132.0
2017-06-22 10:00:00,143.85,144.02,143.72,143.83,20662.0,133.497,133.6548,133.3764,133.4785,20662.0
2017-06-22 10:30:00,143.88,144.36,143.79,144.13,12804.0,133.5249,133.9703,133.4413,133.7569,12804.0
2017-06-22 11:00:00,144.19,144.25,144.03,144.24,10771.0,133.8126,133.8682,133.6641,133.859,10771.0
2017-06-22 11:30:00,144.19,144.31,144.06,144.27,22354.0,133.8126,133.9239,133.6919,133.8868,22354.0
2017-06-22 12:00:00,144.29,144.37,144.24,144.36,7890.0,133.9054,133.9796,133.859,133.9703,7890.0
2017-06-22 12:30:00,144.35,144.61,144.32,144.53,10077.0,133.961,134.2023,133.9332,134.1281,10077.0
2017-06-22 13:00:00,144.58,144.67,144.56,144.56,8861.0,134.1745,134.258,134.1559,134.1559,8861.0
2017-06-22 13:30:00,144.65,144.68,144.6,144.67,6028.0,134.2395,134.2673,134.1931,134.258,6028.0
2017-06-22 14:00:00,144.68,144.8,144.64,144.7,8471.0,134.2673,134.3787,134.2302,134.2859,8471.0
2017-06-22 14:30:00,144.65,144.73,144.61,144.68,5969.0,134.2395,134.3137,134.2023,134.2673,5969.0
2017-06-22 15:00:00,144.67,144.75,144.63,144.67,30554.0,134.258,134.3323,134.2209,134.258,30554.0
2017-06-22 15:30:00,144.65,144.65,144.33,144.34,18587.0,134.2395,134.2395,133.9425,133.9518,18587.0
2017-06-23 09:30:00,144.23,144.44,143.98,144.41,93070.0,133.8497,134.0446,133.6177,134.0167,93070.0
2017-06-23 10:00:00,144.45,144.79,144.43,144.77,18347.0,134.0538,134.3694,134.0353,134.3508,18347.0
2017-06-23 10:30:00,144.76,145.15,144.75,145.08,25540.0,134.3415,134.7035,134.3323,134.6385,25540.0
2017-06-23 11:00:00,145.08,145.26,145.08,145.26,12061.0,134.6385,134.8056,134.6385,134.8056,12061.0
2017-06-23 11:30:00,145.29,145.43,145.18,145.43,17994.0,134.8334,134.9633,134.7313,134.9633,17994.0
2017-06-23 12:00:00,145.42,145.59,145.32,145.58,35547.0,134.954,135.1118,134.8612,135.1025,35547.0
2017-06-23 12:30:00,145.59,145.71,145.58,145.6,14677.0,135.1118,135.2232,135.1025,135.1211,14677.0
2017-06-23 13:00:00,145.61,145.67,145.51,145.66,14622.0,135.1304,135.186,135.0376,135.1768,14622.0
2017-06-23 13:30:00,145.69,145.81,145.64,145.77,36372.0,135.2046,135.316,135.1582,135.2788,36372.0
2017-06-23 14:00:00,145.71,145.74,145.57,145.62,43024.0,135.2232,135.251,135.0932,135.1396,43024.0
2017-06-23 14:30:00,145.55,145.65,145.41,145.45,28518.0,135.0747,135.1675,134.9448,134.9819,28518.0
2017-06-23 15:00:00,145.44,145.44,145.08,145.16,16373.0,134.9726,134.9726,134.6385,134.7127,16373.0
2017-06-23 15:30:00,145.18,145.48,145.18,145.4,72830.0,134.7313,135.0097,134.7313,134.9355,72830.0
2017-06-26 09:30:00,146.26,146.58,146.2,146.39,65238.0,135.7336,136.0306,135.6779,135.8542,65238.0
2017-06-26 10:00:00,146.35,146.35,145.73,146.05,23491.0,135.8171,135.8171,135.2417,135.5387,23491.0
2017-06-26 10:30:00,146.07,146.07,144.82,144.94,46992.0,135.5573,135.5573,134.3972,134.5086,46992.0
2017-06-26 11:00:00,144.92,145.01,144.47,144.75,19927.0,134.49,134.5735,134.0724,134.3323,19927.0
2017-06-26 11:30:00,144.74,144.95,144.43,144.94,28208.0,134.323,134.5179,134.0353,134.5086,28208.0
2017-06-26 12:00:00,144.9,145.03,144.84,144.91,25977.0,134.4715,134.5921,134.4158,134.4807,25977.0
2017-06-26 12:30:00,144.92,145.24,144.91,145.18,73078.0,134.49,134.787,134.4807,134.7313,73078.0
2017-06-26 13:00:00,145.08,145.12,144.9,145.04,18874.0,134.6385,134.6756,134.4715,134.6014,18874.0
2017-06-26 13:30:00,145.01,145.1,144.96,145.02,5199.0,134.5735,134.6571,134.5271,134.5828,5199.0
2017-06-26 14:00:00,145.02,145.02,144.68,144.79,21897.0,134.5828,134.5828,134.2673,134.3694,21897.0
2017-06-26 14:30:00,144.79,144.91,144.75,144.82,13959.0,134.3694,134.4807,134.3323,134.3972,13959.0
2017-06-26 15:00:00,144.8,144.91,144.67,144.78,15455.0,134.3787,134.4807,134.258,134.3601,15455.0
2017-06-26 15:30:00,144.76,144.82,144.48,144.51,23412.0,134.3415,134.3972,134.0817,134.1095,23412.0
2017-06-27 09:30:00,144.09,144.09,143.47,143.57,69908.0,133.7198,133.7198,133.1444,133.2372,69908.0
2017-06-27 10:00:00,143.69,144.0,143.65,143.68,23835.0,133.3485,133.6362,133.3114,133.3393,23835.0
2017-06-27 10:30:00,143.71,144.18,143.7,144.02,22206.0,133.3671,133.8033,133.3578,133.6548,22206.0
2017-06-27 11:00:00,144.0,144.15,143.83,143.83,42113.0,133.6362,133.7754,133.4785,133.4785,42113.0
2017-06-27 11:30:00,143.85,144.02,143.81,143.88,21367.0,133.497,133.6548,133.4599,133.5249,21367.0
2017-06-27 12:00:00,143.9,144.0,143.85,143.88,15050.0,133.5434,133.6362,133.497,133.5249,15050.0
2017-06-27 12:30:00,143.87,143.88,143.34,143.4,26044.0,133.5156,133.5249,133.0237,133.0794,26044.0
2017-06-27 13:00:00,143.4,143.43,143.15,143.28,34593.0,133.0794,133.1073,132.8474,132.9681,34593.0
2017-06-27 13:30:00,143.33,143.35,142.46,142.71,65356.0,133.0145,133.033,132.2071,132.4391,65356.0
2017-06-27 14:00:00,142.76,142.94,142.43,142.91,52591.0,132.4855,132.6525,132.1792,132.6247,52591.0
2017-06-27 14:30:00,142.9,143.03,142.8,142.88,16950.0,132.6154,132.736,132.5226,132.5968,16950.0
2017-06-27 15:00:00,142.83,143.01,142.42,142.49,25721.0,132.5504,132.7175,132.1699,132.2349,25721.0
2017-06-27 15:30:00,142.52,142.58,142.14,142.14,74760.0,132.2628,132.3184,131.9101,131.9101,74760.0
2017-06-28 09:30:00,142.23,142.43,141.3,141.31,114339.0,132.3669,132.553,131.5014,131.5107,114339.0
2017-06-28 10:00:00,141.36,142.21,141.36,142.03,67199.0,131.5572,132.3483,131.5572,132.1808,67199.0
2017-06-28 10:30:00,142.03,142.94,142.02,142.81,87500.0,132.1808,133.0277,132.1714,132.9067,87500.0
2017-06-28 11:00:00,142.82,142.93,142.61,142.64,68756.0,132.916,133.0183,132.7205,132.7485,68756.0
2017-06-28 11:30:00,142.64,142.86,142.5,142.69,43399.0,132.7485,132.9532,132.6182,132.795,43399.0
2017-06-28 12:00:00,142.58,142.82,142.58,142.8,16321.0,132.6926,132.916,132.6926,132.8974,16321.0
2017-06-28 12:30:00,142.8,143.25,142.79,143.16,48229.0,132.8974,133.3162,132.8881,133.2324,48229.0
2017-06-28 13:00:00,143.23,143.4,143.14,143.35,10799.0,133.2975,133.4558,133.2138,133.4092,10799.0
2017-06-28 13:30:00,143.36,143.45,143.22,143.23,21584.0,133.4185,133.5023,133.2882,133.2975,21584.0
2017-06-28 14:00:00,143.28,143.29,143.1,143.1,19334.0,133.3441,133.3534,133.1766,133.1766,19334.0
2017-06-28 14:30:00,143.12,143.38,143.11,143.36,18360.0,133.1952,133.4371,133.1859,133.4185,18360.0
2017-06-28 15:00:00,143.33,143.65,143.33,143.65,23124.0,133.3906,133.6884,133.3906,133.6884,23124.0
2017-06-28 15:30:00,143.67,143.79,143.56,143.56,25537.0,133.707,133.8187,133.6047,133.6047,25537.0
2017-06-29 09:30:00,142.96,142.96,141.92,142.05,73166.0,133.0463,133.0463,132.0784,132.1994,73166.0
2017-06-29 10:00:00,142.09,142.22,141.58,141.92,92725.0,132.2366,132.3576,131.762,132.0784,92725.0
2017-06-29 10:30:00,141.92,142.14,141.74,141.79,25012.0,132.0784,132.2831,131.9109,131.9574,25012.0
2017-06-29 11:00:00,141.74,141.79,140.88,140.97,56750.0,131.9109,131.9574,131.1105,131.1943,56750.0
2017-06-29 11:30:00,140.96,141.17,140.52,140.77,30734.0,131.185,131.3804,130.7755,131.0081,30734.0
2017-06-29 12:00:00,140.67,141.25,140.61,141.03,16667.0,130.9151,131.4548,130.8592,131.2501,16667.0
2017-06-29 12:30:00,141.05,141.13,140.47,140.47,21953.0,131.2687,131.3432,130.7289,130.7289,21953.0
2017-06-29 13:00:00,140.53,140.65,139.75,139.75,95229.0,130.7848,130.8965,130.0589,130.0589,95229.0
2017-06-29 13:30:00,140.03,140.54,139.96,140.23,30922.0,130.3194,130.7941,130.2543,130.5056,30922.0
2017-06-29 14:00:00,140.23,140.75,140.04,140.72,41872.0,130.5056,130.9895,130.3288,130.9616,41872.0
2017-06-29 14:30:00,140.69,140.83,140.42,140.7,21622.0,130.9337,131.064,130.6824,130.943,21622.0
2017-06-29 15:00:00,140.7,141.24,140.69,140.95,28065.0,130.943,131.4455,130.9337,131.1756,28065.0
2017-06-29 15:30:00,140.96,141.4,140.96,141.01,45818.0,131.185,131.5944,131.185,131.2315,45818.0
2017-06-30 09:30:00,141.52,141.84,141.13,141.19,64712.0,131.7061,132.0039,131.3432,131.399,64712.0
2017-06-30 10:00:00,141.11,141.29,140.7,141.25,49611.0,131.3246,131.4921,130.943,131.4548,49611.0
2017-06-30 10:30:00,141.31,141.47,140.9,141.31,20058.0,131.5107,131.6596,131.1291,131.5107,20058.0
2017-06-30 11:00:00,141.31,141.33,141.02,141.02,14337.0,131.5107,131.5293,131.2408,131.2408,14337.0
2017-06-30 11:30:00,140.99,141.34,140.93,141.33,18307.0,131.2129,131.5386,131.157,131.5293,18307.0
2017-06-30 12:00:00,141.31,141.44,141.25,141.38,14479.0,131.5107,131.6317,131.4548,131.5758,14479.0
2017-06-30 12:30:00,141.4,141.4,141.15,141.25,8961.0,131.5944,131.5944,131.3618,131.4548,8961.0
2017-06-30 13:00:00,141.28,141.38,141.28,141.37,11623.0,131.4828,131.5758,131.4828,131.5665,11623.0
2017-06-30 13:30:00,141.33,141.45,141.33,141.4,18869.0,131.5293,131.641,131.5293,131.5944,18869.0
2017-06-30 14:00:00,141.35,141.59,141.3,141.53,28749.0,131.5479,131.7713,131.5014,131.7154,28749.0
2017-06-30 14:30:00,141.52,141.68,141.51,141.64,20233.0,131.7061,131.855,131.6968,131.8178,20233.0
2017-06-30 15:00:00,141.64,141.67,141.35,141.43,24259.0,131.8178,131.8457,131.5479,131.6224,24259.0
2017-06-30 15:30:00,141.43,141.47,140.9,140.9,40842.0,131.6224,131.6596,131.1291,131.1291,40842.0
2017-07-03 09:30:00,141.58,141.71,141.12,141.35,48928.0,131.762,131.8829,131.3339,131.5479,48928.0
2017-07-03 10:00:00,141.33,141.45,140.71,140.87,34964.0,131.5293,131.641,130.9523,131.1012,34964.0
2017-07-03 10:30:00,140.87,140.93,140.39,140.39,103531.0,131.1012,131.157,130.6545,130.6545,103531.0
2017-07-03 11:00:00,140.37,140.44,139.87,140.43,60611.0,130.6359,130.701,130.1705,130.6917,60611.0
2017-07-03 11:30:00,140.42,140.5,140.18,140.43,20200.0,130.6824,130.7569,130.459,130.6917,20200.0
2017-07-03 12:00:00,140.42,140.42,139.8,139.99,53202.0,130.6824,130.6824,130.1054,130.2822,53202.0
2017-07-03 12:30:00,139.93,139.93,139.52,139.72,58747.0,130.2264,130.2264,129.8448,130.0309,58747.0
2017-07-05 09:30:00,140.16,140.78,140.11,140.37,73630.0,130.4404,131.0174,130.3939,130.6359,73630.0
2017-07-05 10:00:00,140.2,140.35,139.79,139.98,41253.0,130.4777,130.6173,130.0961,130.2729,41253.0
2017-07-05 10:30:00,140.03,140.82,140.02,140.58,26684.0,130.3194,131.0547,130.3101,130.8313,26684.0
2017-07-05 11:00:00,140.6,141.0,140.52,140.98,22889.0,130.8499,131.2222,130.7755,131.2036,22889.0
2017-07-05 11:30:00,140.98,140.98,140.71,140.9,26082.0,131.2036,131.2036,130.9523,131.1291,26082.0
2017-07-05 12:00:00,140.87,141.08,140.85,140.97,8153.0,131.1012,131.2966,131.0826,131.1943,8153.0
2017-07-05 12:30:00,140.97,141.03,140.87,140.99,7998.0,131.1943,131.2501,131.1012,131.2129,7998.0
2017-07-05 13:00:00,141.08,141.27,141.01,141.17,31935.0,131.2966,131.4735,131.2315,131.3804,31935.0
2017-07-05 13:30:00,141.17,141.21,141.0,141.0,17481.0,131.3804,131.4176,131.2222,131.2222,17481.0
2017-07-05 14:00:00,141.04,141.24,140.89,141.22,14696.0,131.2594,131.4455,131.1198,131.4269,14696.0
2017-07-05 14:30:00,141.21,141.42,141.06,141.06,28231.0,131.4176,131.6131,131.278,131.278,28231.0
2017-07-05 15:00:00,141.07,141.09,140.85,140.93,14050.0,131.2873,131.3059,131.0826,131.157,14050.0
2017-07-05 15:30:00,140.98,141.25,140.96,141.11,35405.0,131.2036,131.4548,131.185,131.3246,35405.0
2017-07-06 09:30:00,140.12,140.25,139.56,139.86,55505.0,130.4032,130.5242,129.882,130.1612,55505.0
2017-07-06 10:00:00,139.87,140.0,139.43,139.48,35808.0,130.1705,130.2915,129.7611,129.8076,35808.0
2017-07-06 10:30:00,139.5,139.86,139.47,139.78,33564.0,129.8262,130.1612,129.7983,130.0868,33564.0
2017-07-06 11:00:00,139.78,140.18,139.74,140.17,39581.0,130.0868,130.459,130.0496,130.4497,39581.0
2017-07-06 11:30:00,140.19,140.52,140.18,140.33,13663.0,130.4684,130.7755,130.459,130.5986,13663.0
2017-07-06 12:00:00,140.33,140.38,140.12,140.12,12811.0,130.5986,130.6452,130.4032,130.4032,12811.0
2017-07-06 12:30:00,140.18,140.61,140.17,140.46,20913.0,130.459,130.8592,130.4497,130.7196,20913.0
2017-07-06 13:00:00,140.46,140.57,140.36,140.47,16931.0,130.7196,130.822,130.6266,130.7289,16931.0
2017-07-06 13:30:00,140.47,140.48,140.17,140.26,31988.0,130.7289,130.7382,130.4497,130.5335,31988.0
2017-07-06 14:00:00,140.22,140.26,140.06,140.22,16757.0,130.4963,130.5335,130.3474,130.4963,16757.0
2017-07-06 14:30:00,140.19,140.19,139.89,140.07,14672.0,130.4684,130.4684,130.1892,130.3567,14672.0
2017-07-06 15:00:00,140.12,140.14,139.83,139.89,19649.0,130.4032,130.4218,130.1333,130.1892,19649.0
2017-07-06 15:30:00,139.8,139.94,139.67,139.85,22714.0,130.1054,130.2357,129.9844,130.1519,22714.0
2017-07-07 09:30:00,140.32,141.44,140.32,141.4,59208.0,130.5893,131.6317,130.5893,131.5944,59208.0
2017-07-07 10:00:00,141.4,141.41,141.1,141.33,13153.0,131.5944,131.6038,131.3152,131.5293,13153.0
2017-07-07 10:30:00,141.4,141.49,141.19,141.19,17387.0,131.5944,131.6782,131.399,131.399,17387.0
2017-07-07 11:00:00,141.18,141.52,141.13,141.52,17484.0,131.3897,131.7061,131.3432,131.7061,17484.0
2017-07-07 11:30:00,141.48,141.77,141.48,141.66,14852.0,131.6689,131.9388,131.6689,131.8364,14852.0
2017-07-07 12:00:00,141.63,141.77,141.61,141.71,7941.0,131.8085,131.9388,131.7899,131.8829,7941.0
2017-07-07 12:30:00,141.75,141.8,141.68,141.76,23492.0,131.9202,131.9667,131.855,131.9295,23492.0
2017-07-07 13:00:00,141.77,142.06,141.77,142.05,32201.0,131.9388,132.2087,131.9388,132.1994,32201.0
2017-07-07 13:30:00,142.05,142.18,142.05,142.1,16199.0,132.1994,132.3204,132.1994,132.2459,16199.0
2017-07-07 14:00:00,142.1,142.1,141.71,141.72,23117.0,132.2459,132.2459,131.8829,131.8923,23117.0
2017-07-07 14:30:00,141.68,141.89,141.68,141.81,7674.0,131.855,132.0505,131.855,131.976,7674.0
2017-07-07 15:00:00,141.85,141.85,141.59,141.75,11294.0,132.0132,132.0132,131.7713,131.9202,11294.0
2017-07-07 15:30:00,141.68,141.82,141.68,141.7,23026.0,131.855,131.9853,131.855,131.8736,23026.0
2017-07-10 09:30:00,141.72,142.28,141.47,141.5,67202.0,131.8923,132.4134,131.6596,131.6875,67202.0
2017-07-10 10:00:00,141.61,142.19,141.6,142.11,27994.0,131.7899,132.3297,131.7806,132.2552,27994.0
2017-07-10 10:30:00,142.11,142.43,141.97,142.42,9551.0,132.2552,132.553,132.1249,132.5437,9551.0
2017-07-10 11:00:00,142.48,142.51,142.29,142.29,13408.0,132.5995,132.6275,132.4227,132.4227,13408.0
2017-07-10 11:30:00,142.34,142.46,142.32,142.39,53675.0,132.4693,132.5809,132.4506,132.5158,53675.0
2017-07-10 12:00:00,142.43,142.63,142.43,142.59,10572.0,132.553,132.7391,132.553,132.7019,10572.0
2017-07-10 12:30:00,142.58,142.65,142.53,142.64,17246.0,132.6926,132.7578,132.6461,132.7485,17246.0
2017-07-10 13:00:00,142.63,142.69,142.54,142.57,34448.0,132.7391,132.795,132.6554,132.6833,34448.0
2017-07-10 13:30:00,142.57,142.86,142.57,142.83,15710.0,132.6833,132.9532,132.6833,132.9253,15710.0
2017-07-10 14:00:00,142.85,142.92,142.79,142.82,25923.0,132.9439,133.009,132.8881,132.916,25923.0
2017-07-10 14:30:00,142.79,142.92,142.77,142.86,18120.0,132.8881,133.009,132.8694,132.9532,18120.0
2017-07-10 15:00:00,142.85,142.92,142.72,142.87,18245.0,132.9439,133.009,132.8229,132.9625,18245.0
2017-07-10 15:30:00,142.87,143.1,142.73,142.73,25523.0,132.9625,133.1766,132.8322,132.8322,25523.0
2017-07-11 09:30:00,142.6,142.94,142.43,142.91,36889.0,132.7112,133.0277,132.553,132.9997,36889.0
2017-07-11 10:00:00,142.93,143.3,142.79,143.24,13253.0,133.0183,133.3627,132.8881,133.3068,13253.0
2017-07-11 10:30:00,143.24,143.36,143.03,143.15,43528.0,133.3068,133.4185,133.1114,133.2231,43528.0
2017-07-11 11:00:00,143.13,143.23,142.19,142.45,18311.0,133.2045,133.2975,132.3297,132.5716,18311.0
2017-07-11 11:30:00,142.57,142.9,142.54,142.8,15853.0,132.6833,132.9904,132.6554,132.8974,15853.0
2017-07-11 12:00:00,142.83,142.89,142.51,142.55,12685.0,132.9253,132.9811,132.6275,132.6647,12685.0
2017-07-11 12:30:00,142.69,142.92,142.61,142.83,8357.0,132.795,133.009,132.7205,132.9253,8357.0
2017-07-11 13:00:00,142.87,142.91,142.76,142.8,73342.0,132.9625,132.9997,132.8601,132.8974,73342.0
2017-07-11 13:30:00,142.81,143.22,142.78,143.2,13211.0,132.9067,133.2882,132.8787,133.2696,13211.0
2017-07-11 14:00:00,143.27,143.35,143.17,143.23,28223.0,133.3348,133.4092,133.2417,133.2975,28223.0
2017-07-11 14:30:00,143.22,143.27,143.11,143.14,16886.0,133.2882,133.3348,133.1859,133.2138,16886.0
2017-07-11 15:00:00,143.12,143.36,143.12,143.26,13300.0,133.1952,133.4185,133.1952,133.3255,13300.0
2017-07-11 15:30:00,143.3,143.43,143.27,143.32,20703.0,133.3627,133.4837,133.3348,133.3813,20703.0
2017-07-12 09:30:00,144.4,144.69,144.23,144.45,74065.0,134.3864,134.6563,134.2282,134.4329,74065.0
2017-07-12 10:00:00,144.53,144.79,144.38,144.7,37232.0,134.5074,134.7494,134.3678,134.6656,37232.0
2017-07-12 10:30:00,144.7,144.71,144.4,144.56,28861.0,134.6656,134.6749,134.3864,134.5353,28861.0
2017-07-12 11:00:00,144.53,144.82,144.53,144.81,27698.0,134.5074,134.7773,134.5074,134.768,27698.0
2017-07-12 11:30:00,144.76,144.83,144.7,144.8,71834.0,134.7214,134.7866,134.6656,134.7587,71834.0
2017-07-12 12:00:00,144.82,144.91,144.65,144.81,70705.0,134.7773,134.861,134.6191,134.768,70705.0
2017-07-12 12:30:00,144.82,144.84,144.66,144.76,71012.0,134.7773,134.7959,134.6284,134.7214,71012.0
2017-07-12 13:00:00,144.83,144.88,144.69,144.77,15658.0,134.7866,134.8331,134.6563,134.7307,15658.0
2017-07-12 13:30:00,144.78,145.01,144.78,145.0,16346.0,134.7401,134.9541,134.7401,134.9448,16346.0
2017-07-12 14:00:00,144.97,145.11,144.9,145.1,24943.0,134.9169,135.0472,134.8517,135.0379,24943.0
2017-07-12 14:30:00,145.09,145.21,145.07,145.14,21207.0,135.0286,135.1402,135.0099,135.0751,21207.0
2017-07-12 15:00:00,145.14,145.31,145.08,145.19,11839.0,135.0751,135.2333,135.0192,135.1216,11839.0
2017-07-12 15:30:00,145.19,145.35,145.15,145.23,29191.0,135.1216,135.2705,135.0844,135.1588,29191.0
2017-07-13 09:30:00,145.47,146.06,145.39,145.98,44778.0,135.3822,135.9313,135.3078,135.8568,44778.0
2017-07-13 10:00:00,146.04,146.06,145.35,145.35,41676.0,135.9127,135.9313,135.2705,135.2705,41676.0
2017-07-13 10:30:00,145.35,145.59,145.19,145.54,18698.0,135.2705,135.4939,135.1216,135.4474,18698.0
2017-07-13 11:00:00,145.56,145.73,145.46,145.51,24978.0,135.466,135.6242,135.3729,135.4194,24978.0
2017-07-13 11:30:00,145.51,145.8,145.41,145.77,17862.0,135.4194,135.6893,135.3264,135.6614,17862.0
2017-07-13 12:00:00,145.8,146.04,145.78,145.99,17546.0,135.6893,135.9127,135.6707,135.8661,17546.0
2017-07-13 12:30:00,145.98,146.04,145.92,146.04,9507.0,135.8568,135.9127,135.801,135.9127,9507.0
2017-07-13 13:00:00,146.01,146.04,145.83,145.88,12970.0,135.8848,135.9127,135.7172,135.7638,12970.0
2017-07-13 13:30:00,145.94,145.94,145.39,145.59,21358.0,135.8196,135.8196,135.3078,135.4939,21358.0
2017-07-13 14:00:00,145.62,145.64,145.3,145.53,33532.0,135.5218,135.5404,135.224,135.438,33532.0
2017-07-13 14:30:00,145.53,145.67,145.5,145.59,35002.0,135.438,135.5683,135.4101,135.4939,35002.0
2017-07-13 15:00:00,145.59,145.63,145.48,145.54,17118.0,135.4939,135.5311,135.3915,135.4474,17118.0
2017-07-13 15:30:00,145.52,145.69,145.5,145.59,30832.0,135.4287,135.5869,135.4101,135.4939,30832.0
2017-07-14 09:30:00,146.15,146.27,145.96,145.96,47477.0,136.015,136.1267,135.8382,135.8382,47477.0
2017-07-14 10:00:00,145.98,146.22,145.89,146.08,48572.0,135.8568,136.0802,135.7731,135.9499,48572.0
2017-07-14 10:30:00,146.04,146.12,145.96,146.08,22589.0,135.9127,135.9871,135.8382,135.9499,22589.0
2017-07-14 11:00:00,146.04,146.28,146.0,146.28,23556.0,135.9127,136.136,135.8755,136.136,23556.0
2017-07-14 11:30:00,146.29,146.29,146.16,146.21,11036.0,136.1453,136.1453,136.0244,136.0709,11036.0
2017-07-14 12:00:00,146.21,146.36,146.14,146.36,17149.0,136.0709,136.2105,136.0057,136.2105,17149.0
2017-07-14 12:30:00,146.36,146.57,146.31,146.52,6507.0,136.2105,136.4059,136.164,136.3594,6507.0
2017-07-14 13:00:00,146.49,146.64,146.46,146.64,16811.0,136.3315,136.4711,136.3036,136.4711,16811.0
2017-07-14 13:30:00,146.65,146.75,146.57,146.74,24140.0,136.4804,136.5734,136.4059,136.5641,24140.0
2017-07-14 14:00:00,146.76,146.84,146.72,146.8,25617.0,136.5827,136.6572,136.5455,136.62,25617.0
2017-07-14 14:30:00,146.81,146.83,146.67,146.68,14505.0,136.6293,136.6479,136.499,136.5083,14505.0
2017-07-14 15:00:00,146.7,146.88,146.7,146.87,15703.0,136.5269,136.6944,136.5269,136.6851,15703.0
2017-07-14 15:30:00,146.87,146.96,146.74,146.8,49873.0,136.6851,136.7689,136.5641,136.62,49873.0
2017-07-17 09:30:00,146.99,147.08,146.61,147.03,45380.0,136.7968,136.8806,136.4431,136.834,45380.0
2017-07-17 10:00:00,147.05,147.23,146.98,147.01,24495.0,136.8526,137.0202,136.7875,136.8154,24495.0
2017-07-17 10:30:00,147.01,147.07,146.66,146.7,17701.0,136.8154,136.8713,136.4897,136.5269,17701.0
2017-07-17 11:00:00,146.72,146.79,146.59,146.7,20788.0,136.5455,136.6107,136.4245,136.5269,20788.0
2017-07-17 11:30:00,146.68,146.73,146.5,146.6,24889.0,136.5083,136.5548,136.3408,136.4338,24889.0
2017-07-17 12:00:00,146.59,146.85,146.56,146.76,14559.0,136.4245,136.6665,136.3966,136.5827,14559.0
2017-07-17 12:30:00,146.78,146.95,146.78,146.9,7483.0,136.6014,136.7596,136.6014,136.713,7483.0
2017-07-17 13:00:00,146.96,146.98,146.89,146.91,19981.0,136.7689,136.7875,136.7037,136.7223,19981.0
2017-07-17 13:30:00,146.89,146.93,146.71,146.76,32287.0,136.7037,136.741,136.5362,136.5827,32287.0
2017-07-17 14:00:00,146.76,146.79,146.57,146.62,9762.0,136.5827,136.6107,136.4059,136.4525,9762.0
2017-07-17 14:30:00,146.65,146.73,146.64,146.69,431862.0,136.4804,136.5548,136.4711,136.5176,431862.0
2017-07-17 15:00:00,146.7,146.81,146.67,146.71,21056.0,136.5269,136.6293,136.499,136.5362,21056.0
2017-07-17 15:30:00,146.7,146.95,146.69,146.85,36508.0,136.5269,136.7596,136.5176,136.6665,36508.0
2017-07-18 09:30:00,146.68,146.86,146.1,146.76,26508.0,136.5083,136.6758,135.9685,136.5827,26508.0
2017-07-18 10:00:00,146.74,146.93,146.62,146.89,20286.0,136.5641,136.741,136.4525,136.7037,20286.0
2017-07-18 10:30:00,146.9,146.98,146.5,146.97,16973.0,136.713,136.7875,136.3408,136.7782,16973.0
2017-07-18 11:00:00,146.95,146.95,146.76,146.9,9771.0,136.7596,136.7596,136.5827,136.713,9771.0
2017-07-18 11:30:00,146.87,147.06,146.87,146.9,20946.0,136.6851,136.8619,136.6851,136.713,20946.0
2017-07-18 12:00:00,146.94,147.06,146.92,146.97,18169.0,136.7503,136.8619,136.7317,136.7782,18169.0
2017-07-18 12:30:00,146.94,147.05,146.9,146.98,7857.0,136.7503,136.8526,136.713,136.7875,7857.0
2017-07-18 13:00:00,146.93,147.11,146.89,147.08,101671.0,136.741,136.9085,136.7037,136.8806,101671.0
2017-07-18 13:30:00,147.11,147.3,147.09,147.28,21033.0,136.9085,137.0853,136.8899,137.0667,21033.0
2017-07-18 14:00:00,147.28,147.33,147.23,147.24,22053.0,137.0667,137.1132,137.0202,137.0295,22053.0
2017-07-18 14:30:00,147.24,147.45,147.24,147.31,10459.0,137.0295,137.2249,137.0295,137.0946,10459.0
2017-07-18 15:00:00,147.27,147.41,147.26,147.41,9890.0,137.0574,137.1877,137.0481,137.1877,9890.0
2017-07-18 15:30:00,147.41,147.56,147.3,147.54,24702.0,137.1877,137.3273,137.0853,137.3087,24702.0
2017-07-19 09:30:00,147.86,148.1,147.77,147.91,33570.0,137.6065,137.8298,137.5227,137.653,33570.0
2017-07-19 10:00:00,147.95,148.06,147.75,148.01,17799.0,137.6902,137.7926,137.5041,137.7461,17799.0
2017-07-19 10:30:00,148.08,148.08,147.87,148.01,75334.0,137.8112,137.8112,137.6158,137.7461,75334.0
2017-07-19 11:00:00,148.05,148.23,148.05,148.08,10338.0,137.7833,137.9508,137.7833,137.8112,10338.0
2017-07-19 11:30:00,148.13,148.35,148.12,148.32,23011.0,137.8577,138.0625,137.8484,138.0346,23011.0
2017-07-19 12:00:00,148.36,148.47,148.35,148.37,16418.0,138.0718,138.1742,138.0625,138.0811,16418.0
2017-07-19 12:30:00,148.35,148.44,148.34,148.42,11315.0,138.0625,138.1462,138.0532,138.1276,11315.0
2017-07-19 13:00:00,148.44,148.61,148.43,148.55,15301.0,138.1462,138.3045,138.1369,138.2486,15301.0
2017-07-19 13:30:00,148.57,148.62,148.46,148.48,12980.0,138.2672,138.3138,138.1649,138.1835,12980.0
2017-07-19 14:00:00,148.49,148.63,148.46,148.57,16634.0,138.1928,138.3231,138.1649,138.2672,16634.0
2017-07-19 14:30:00,148.58,148.58,148.47,148.48,18762.0,138.2765,138.2765,138.1742,138.1835,18762.0
2017-07-19 15:00:00,148.45,148.55,148.36,148.53,20673.0,138.1556,138.2486,138.0718,138.23,20673.0
2017-07-19 15:30:00,148.55,148.55,148.33,148.43,19698.0,138.2486,138.2486,138.0439,138.1369,19698.0
2017-07-20 09:30:00,148.86,148.86,148.14,148.45,34197.0,138.5371,138.5371,137.867,138.1556,34197.0
2017-07-20 10:00:00,148.46,148.51,148.01,148.21,24864.0,138.1649,138.2114,137.7461,137.9322,24864.0
2017-07-20 10:30:00,148.29,148.31,147.81,148.28,20632.0,138.0066,138.0253,137.5599,137.9973,20632.0
2017-07-20 11:00:00,148.25,148.49,148.24,148.31,11342.0,137.9694,138.1928,137.9601,138.0253,11342.0
2017-07-20 11:30:00,148.27,148.54,148.22,148.47,7149.0,137.988,138.2393,137.9415,138.1742,7149.0
2017-07-20 12:00:00,148.42,148.62,148.42,148.56,5826.0,138.1276,138.3138,138.1276,138.2579,5826.0
2017-07-20 12:30:00,148.52,148.6,148.46,148.48,6167.0,138.2207,138.2952,138.1649,138.1835,6167.0
2017-07-20 13:00:00,148.48,148.48,148.32,148.45,34172.0,138.1835,138.1835,138.0346,138.1556,34172.0
2017-07-20 13:30:00,148.45,148.56,148.45,148.51,24718.0,138.1556,138.2579,138.1556,138.2114,24718.0
2017-07-20 14:00:00,148.5,148.51,148.32,148.34,12624.0,138.2021,138.2114,138.0346,138.0532,12624.0
2017-07-20 14:30:00,148.31,148.4,148.12,148.36,25531.0,138.0253,138.109,137.8484,138.0718,25531.0
2017-07-20 15:00:00,148.36,148.58,148.36,148.55,12675.0,138.0718,138.2765,138.0718,138.2486,12675.0
2017-07-20 15:30:00,148.59,148.68,148.52,148.58,23208.0,138.2858,138.3696,138.2207,138.2765,23208.0
2017-07-21 09:30:00,148.02,148.27,147.75,148.05,35467.0,137.7554,137.988,137.5041,137.7833,35467.0
2017-07-21 10:00:00,148.02,148.23,147.95,148.12,18186.0,137.7554,137.9508,137.6902,137.8484,18186.0
2017-07-21 10:30:00,148.12,148.26,147.91,147.96,26549.0,137.8484,137.9787,137.653,137.6995,26549.0
2017-07-21 11:00:00,148.02,148.16,147.81,148.15,23590.0,137.7554,137.8857,137.5599,137.8764,23590.0
2017-07-21 11:30:00,148.16,148.24,148.09,148.23,19275.0,137.8857,137.9601,137.8205,137.9508,19275.0
2017-07-21 12:00:00,148.27,148.34,148.2,148.28,14211.0,137.988,138.0532,137.9229,137.9973,14211.0
2017-07-21 12:30:00,148.27,148.37,148.26,148.37,15541.0,137.988,138.0811,137.9787,138.0811,15541.0
2017-07-21 13:00:00,148.35,148.42,148.21,148.23,17364.0,138.0625,138.1276,137.9322,137.9508,17364.0
2017-07-21 13:30:00,148.24,148.25,148.08,148.16,22383.0,137.9601,137.9694,137.8112,137.8857,22383.0
2017-07-21 14:00:00,148.17,148.17,147.99,148.12,31873.0,137.895,137.895,137.7275,137.8484,31873.0
2017-07-21 14:30:00,148.12,148.23,148.12,148.17,28394.0,137.8484,137.9508,137.8484,137.895,28394.0
2017-07-21 15:00:00,148.16,148.23,148.04,148.08,20038.0,137.8857,137.9508,137.774,137.8112,20038.0
2017-07-21 15:30:00,148.11,148.29,148.08,148.29,21863.0,137.8391,138.0066,137.8112,138.0066,21863.0
2017-07-24 09:30:00,148.32,148.41,148.1,148.3,38972.0,138.0346,138.1183,137.8298,138.016,38972.0
2017-07-24 10:00:00,148.36,148.42,148.24,148.27,14858.0,138.0718,138.1276,137.9601,137.988,14858.0
2017-07-24 10:30:00,148.24,148.31,148.21,148.28,17745.0,137.9601,138.0253,137.9322,137.9973,17745.0
2017-07-24 11:00:00,148.29,148.29,148.03,148.1,6671.0,138.0066,138.0066,137.7647,137.8298,6671.0
2017-07-24 11:30:00,148.12,148.26,148.12,148.21,10650.0,137.8484,137.9787,137.8484,137.9322,10650.0
2017-07-24 12:00:00,148.21,148.43,148.21,148.4,43029.0,137.9322,138.1369,137.9322,138.109,43029.0
2017-07-24 12:30:00,148.37,148.48,148.37,148.48,9823.0,138.0811,138.1835,138.0811,138.1835,9823.0
2017-07-24 13:00:00,148.49,148.54,148.43,148.53,13586.0,138.1928,138.2393,138.1369,138.23,13586.0
2017-07-24 13:30:00,148.53,148.54,148.45,148.51,21212.0,138.23,138.2393,138.1556,138.2114,21212.0
2017-07-24 14:00:00,148.48,148.6,148.48,148.57,25829.0,138.1835,138.2952,138.1835,138.2672,25829.0
2017-07-24 14:30:00,148.57,148.66,148.57,148.63,15452.0,138.2672,138.351,138.2672,138.3231,15452.0
2017-07-24 15:00:00,148.67,148.87,148.62,148.86,39838.0,138.3603,138.5464,138.3138,138.5371,39838.0
2017-07-24 15:30:00,148.88,149.01,148.8,148.87,43796.0,138.5557,138.6767,138.4813,138.5464,43796.0
2017-07-25 09:30:00,148.39,148.59,147.9,148.58,32897.0,138.0997,138.2858,137.6437,138.2765,32897.0
2017-07-25 10:00:00,148.59,148.73,148.44,148.63,12721.0,138.2858,138.4161,138.1462,138.3231,12721.0
2017-07-25 10:30:00,148.65,148.65,148.39,148.45,12593.0,138.3417,138.3417,138.0997,138.1556,12593.0
2017-07-25 11:00:00,148.52,148.75,148.49,148.73,21287.0,138.2207,138.4347,138.1928,138.4161,21287.0
2017-07-25 11:30:00,148.66,148.89,148.64,148.85,14447.0,138.351,138.565,138.3324,138.5278,14447.0
2017-07-25 12:00:00,148.85,148.87,148.65,148.71,20392.0,138.5278,138.5464,138.3417,138.3975,20392.0
2017-07-25 12:30:00,148.72,148.83,148.69,148.8,15016.0,138.4068,138.5092,138.3789,138.4813,15016.0
2017-07-25 13:00:00,148.8,148.84,148.75,148.79,17675.0,138.4813,138.5185,138.4347,138.472,17675.0
2017-07-25 13:30:00,148.82,148.93,148.8,148.91,33749.0,138.4999,138.6023,138.4813,138.5837,33749.0
2017-07-25 14:00:00,148.88,148.97,148.82,148.83,12257.0,138.5557,138.6395,138.4999,138.5092,12257.0
2017-07-25 14:30:00,148.83,148.83,148.71,148.77,21247.0,138.5092,138.5092,138.3975,138.4534,21247.0
2017-07-25 15:00:00,148.8,148.81,148.57,148.72,16609.0,138.4813,138.4906,138.2672,138.4068,16609.0
2017-07-25 15:30:00,148.68,148.72,148.57,148.66,43302.0,138.3696,138.4068,138.2672,138.351,43302.0
2017-07-26 09:30:00,149.14,149.22,148.9,149.02,40410.0,138.7977,138.8722,138.5743,138.686,40410.0
2017-07-26 10:00:00,149.06,149.17,148.94,149.05,15130.0,138.7233,138.8256,138.6116,138.7139,15130.0
2017-07-26 10:30:00,148.99,149.0,148.7,148.7,12643.0,138.6581,138.6674,138.3882,138.3882,12643.0
2017-07-26 11:00:00,148.7,148.79,148.52,148.57,12072.0,138.3882,138.472,138.2207,138.2672,12072.0
2017-07-26 11:30:00,148.55,148.61,148.49,148.55,21231.0,138.2486,138.3045,138.1928,138.2486,21231.0
2017-07-26 12:00:00,148.55,148.68,148.54,148.61,52711.0,138.2486,138.3696,138.2393,138.3045,52711.0
2017-07-26 12:30:00,148.63,148.64,148.51,148.6,15881.0,138.3231,138.3324,138.2114,138.2952,15881.0
2017-07-26 13:00:00,148.56,148.65,148.48,148.54,17684.0,138.2579,138.3417,138.1835,138.2393,17684.0
2017-07-26 13:30:00,148.55,148.72,148.55,148.56,14322.0,138.2486,138.4068,138.2486,138.2579,14322.0
2017-07-26 14:00:00,148.55,148.75,148.46,148.75,16853.0,138.2486,138.4347,138.1649,138.4347,16853.0
2017-07-26 14:30:00,148.75,148.77,148.65,148.72,24374.0,138.4347,138.4534,138.3417,138.4068,24374.0
2017-07-26 15:00:00,148.7,148.9,148.69,148.85,10754.0,138.3882,138.5743,138.3789,138.5278,10754.0
2017-07-26 15:30:00,148.83,148.91,148.67,148.9,35728.0,138.5092,138.5837,138.3603,138.5743,35728.0
2017-07-27 09:30:00,149.78,149.78,149.2,149.33,67822.0,139.3933,139.3933,138.8535,138.9745,67822.0
2017-07-27 10:00:00,149.38,149.58,149.33,149.52,59196.0,139.0211,139.2072,138.9745,139.1514,59196.0
2017-07-27 10:30:00,149.51,149.67,149.5,149.56,20414.0,139.142,139.291,139.1327,139.1886,20414.0
2017-07-27 11:00:00,149.53,149.54,149.35,149.36,11761.0,139.1607,139.17,138.9931,139.0024,11761.0
2017-07-27 11:30:00,149.44,149.54,149.36,149.4,16657.0,139.0769,139.17,139.0024,139.0397,16657.0
2017-07-27 12:00:00,149.4,149.4,148.96,148.96,16053.0,139.0397,139.0397,138.6302,138.6302,16053.0
2017-07-27 12:30:00,149.0,149.0,147.45,147.58,33870.0,138.6674,138.6674,137.2249,137.3459,33870.0
2017-07-27 13:00:00,147.66,147.79,146.07,146.43,44982.0,137.4203,137.5413,135.9406,136.2756,44982.0
2017-07-27 13:30:00,146.38,147.04,145.78,146.78,65179.0,136.2291,136.8433,135.6707,136.6014,65179.0
2017-07-27 14:00:00,146.8,147.3,146.64,147.11,37224.0,136.62,137.0853,136.4711,136.9085,37224.0
2017-07-27 14:30:00,147.12,147.15,146.65,147.09,28278.0,136.9178,136.9457,136.4804,136.8899,28278.0
2017-07-27 15:00:00,147.07,147.13,146.87,147.11,24719.0,136.8713,136.9271,136.6851,136.9085,24719.0
2017-07-27 15:30:00,147.11,147.62,147.0,147.61,33398.0,136.9085,137.3831,136.8061,137.3738,33398.0
2017-07-28 09:30:00,146.86,147.73,146.75,147.35,54886.0,136.6758,137.4855,136.5734,137.1318,54886.0
2017-07-28 10:00:00,147.31,147.45,147.05,147.21,24757.0,137.0946,137.2249,136.8526,137.0015,24757.0
2017-07-28 10:30:00,147.28,147.35,147.0,147.08,53644.0,137.0667,137.1318,136.8061,136.8806,53644.0
2017-07-28 11:00:00,147.1,147.4,147.03,147.23,32749.0,136.8992,137.1784,136.834,137.0202,32749.0
2017-07-28 11:30:00,147.24,147.4,147.2,147.39,17487.0,137.0295,137.1784,136.9922,137.1691,17487.0
2017-07-28 12:00:00,147.34,147.49,147.34,147.39,30666.0,137.1225,137.2621,137.1225,137.1691,30666.0
2017-07-28 12:30:00,147.46,147.65,147.46,147.62,14400.0,137.2342,137.411,137.2342,137.3831,14400.0
2017-07-28 13:00:00,147.61,147.62,147.37,147.45,9662.0,137.3738,137.3831,137.1504,137.2249,9662.0
2017-07-28 13:30:00,147.43,147.56,147.42,147.45,12352.0,137.2063,137.3273,137.197,137.2249,12352.0
2017-07-28 14:00:00,147.49,147.56,147.45,147.48,22781.0,137.2621,137.3273,137.2249,137.2528,22781.0
2017-07-28 14:30:00,147.49,147.6,147.45,147.51,18038.0,137.2621,137.3645,137.2249,137.2807,18038.0
2017-07-28 15:00:00,147.55,147.56,147.27,147.31,37163.0,137.318,137.3273,137.0574,137.0946,37163.0
2017-07-28 15:30:00,147.36,147.44,147.3,147.4,26419.0,137.1411,137.2156,137.0853,137.1784,26419.0
2017-07-31 09:30:00,147.72,147.97,147.14,147.14,54683.0,137.4762,137.7088,136.9364,136.9364,54683.0
2017-07-31 10:00:00,147.16,147.22,146.75,146.76,92970.0,136.955,137.0108,136.5734,136.5827,92970.0
2017-07-31 10:30:00,146.76,146.8,146.43,146.7,109801.0,136.5827,136.62,136.2756,136.5269,109801.0
2017-07-31 11:00:00,146.74,146.88,146.69,146.77,107687.0,136.5641,136.6944,136.5176,136.5921,107687.0
2017-07-31 11:30:00,146.78,147.13,146.78,146.97,112006.0,136.6014,136.9271,136.6014,136.7782,112006.0
2017-07-31 12:00:00,146.96,146.97,146.63,146.93,165339.0,136.7689,136.7782,136.4618,136.741,165339.0
2017-07-31 12:30:00,146.87,146.97,146.79,146.89,23511.0,136.6851,136.7782,136.6107,136.7037,23511.0
2017-07-31 13:00:00,146.87,146.91,146.69,146.83,52428.0,136.6851,136.7223,136.5176,136.6479,52428.0
2017-07-31 13:30:00,146.82,146.82,146.54,146.71,29466.0,136.6386,136.6386,136.378,136.5362,29466.0
2017-07-31 14:00:00,146.71,146.82,146.45,146.72,56854.0,136.5362,136.6386,136.2942,136.5455,56854.0
2017-07-31 14:30:00,146.7,146.75,146.57,146.67,36799.0,136.5269,136.5734,136.4059,136.499,36799.0
2017-07-31 15:00:00,146.62,146.89,146.62,146.87,51978.0,136.4525,136.7037,136.4525,136.6851,51978.0
2017-07-31 15:30:00,146.87,146.91,146.63,146.72,26724.0,136.6851,136.7223,136.4618,136.5455,26724.0
2017-08-01 09:30:00,147.23,147.35,146.89,147.01,74243.0,137.0202,137.1318,136.7037,136.8154,74243.0
2017-08-01 10:00:00,147.02,147.25,146.86,146.95,124481.0,136.8247,137.0388,136.6758,136.7596,124481.0
2017-08-01 10:30:00,146.98,147.44,146.97,147.31,29084.0,136.7875,137.2156,136.7782,137.0946,29084.0
2017-08-01 11:00:00,147.32,147.38,147.02,147.08,30995.0,137.1039,137.1598,136.8247,136.8806,30995.0
2017-08-01 11:30:00,147.06,147.29,147.06,147.28,23635.0,136.8619,137.076,136.8619,137.0667,23635.0
2017-08-01 12:00:00,147.32,147.32,147.09,147.1,8886.0,137.1039,137.1039,136.8899,136.8992,8886.0
2017-08-01 12:30:00,147.12,147.23,147.09,147.23,12285.0,136.9178,137.0202,136.8899,137.0202,12285.0
2017-08-01 13:00:00,147.23,147.34,147.21,147.33,9206.0,137.0202,137.1225,137.0015,137.1132,9206.0
2017-08-01 13:30:00,147.35,147.39,147.26,147.28,22071.0,137.1318,137.1691,137.0481,137.0667,22071.0
2017-08-01 14:00:00,147.29,147.34,147.26,147.29,25658.0,137.076,137.1225,137.0481,137.076,25658.0
2017-08-01 14:30:00,147.28,147.34,147.19,147.29,29604.0,137.0667,137.1225,136.9829,137.076,29604.0
2017-08-01 15:00:00,147.3,147.31,147.15,147.23,16448.0,137.0853,137.0946,136.9457,137.0202,16448.0
2017-08-01 15:30:00,147.19,147.47,147.15,147.43,31494.0,136.9829,137.2435,136.9457,137.2063,31494.0
2017-08-02 09:30:00,148.8,148.8,147.93,147.93,49641.0,138.4813,138.4813,137.6716,137.6716,49641.0
2017-08-02 10:00:00,147.9,148.15,147.19,147.25,38593.0,137.6437,137.8764,136.9829,137.0388,38593.0
2017-08-02 10:30:00,147.22,147.51,146.8,146.85,32889.0,137.0108,137.2807,136.62,136.6665,32889.0
2017-08-02 11:00:00,146.92,147.16,146.6,147.03,58895.0,136.7317,136.955,136.4338,136.834,58895.0
2017-08-02 11:30:00,147.08,147.26,146.96,147.13,28590.0,136.8806,137.0481,136.7689,136.9271,28590.0
2017-08-02 12:00:00,147.12,147.23,147.0,147.05,17340.0,136.9178,137.0202,136.8061,136.8526,17340.0
2017-08-02 12:30:00,147.04,147.08,146.86,147.0,19640.0,136.8433,136.8806,136.6758,136.8061,19640.0
2017-08-02 13:00:00,146.97,147.08,146.74,147.04,22661.0,136.7782,136.8806,136.5641,136.8433,22661.0
2017-08-02 13:30:00,147.08,147.58,147.01,147.56,19326.0,136.8806,137.3459,136.8154,137.3273,19326.0
2017-08-02 14:00:00,147.52,147.64,147.4,147.59,23415.0,137.29,137.4017,137.1784,137.3552,23415.0
2017-08-02 14:30:00,147.59,147.78,147.58,147.75,53664.0,137.3552,137.532,137.3459,137.5041,53664.0
2017-08-02 15:00:00,147.72,147.91,147.53,147.53,19223.0,137.4762,137.653,137.2994,137.2994,19223.0
2017-08-02 15:30:00,147.63,147.73,147.46,147.65,32246.0,137.3924,137.4855,137.2342,137.411,32246.0
2017-08-03 09:30:00,147.78,147.8,147.11,147.17,36329.0,137.532,137.5506,136.9085,136.9643,36329.0
2017-08-03 10:00:00,147.27,147.27,146.89,147.16,20884.0,137.0574,137.0574,136.7037,136.955,20884.0
2017-08-03 10:30:00,147.2,147.37,147.08,147.37,28546.0,136.9922,137.1504,136.8806,137.1504,28546.0
2017-08-03 11:00:00,147.32,147.53,147.25,147.34,8690.0,137.1039,137.2994,137.0388,137.1225,8690.0
2017-08-03 11:30:00,147.35,147.36,147.22,147.23,11932.0,137.1318,137.1411,137.0108,137.0202,11932.0
2017-08-03 12:00:00,147.24,147.49,147.19,147.48,11690.0,137.0295,137.2621,136.9829,137.2528,11690.0
2017-08-03 12:30:00,147.55,147.56,147.41,147.42,6004.0,137.318,137.3273,137.1877,137.197,6004.0
2017-08-03 13:00:00,147.4,147.42,147.13,147.18,8300.0,137.1784,137.197,136.9271,136.9736,8300.0
2017-08-03 13:30:00,147.15,147.4,147.05,147.35,6055.0,136.9457,137.1784,136.8526,137.1318,6055.0
2017-08-03 14:00:00,147.36,147.45,147.27,147.38,15415.0,137.1411,137.2249,137.0574,137.1598,15415.0
2017-08-03 14:30:00,147.4,147.42,147.3,147.32,22920.0,137.1784,137.197,137.0853,137.1039,22920.0
2017-08-03 15:00:00,147.35,147.51,147.28,147.46,9068.0,137.1318,137.2807,137.0667,137.2342,9068.0
2017-08-03 15:30:00,147.43,147.43,147.0,147.26,37953.0,137.2063,137.2063,136.8061,137.0481,37953.0
2017-08-04 09:30:00,147.54,147.9,147.36,147.47,31718.0,137.3087,137.6437,137.1411,137.2435,31718.0
2017-08-04 10:00:00,147.46,147.79,147.2,147.79,18121.0,137.2342,137.5413,136.9922,137.5413,18121.0
2017-08-04 10:30:00,147.74,147.87,147.56,147.62,26711.0,137.4948,137.6158,137.3273,137.3831,26711.0
2017-08-04 11:00:00,147.68,147.93,147.6,147.78,18057.0,137.4389,137.6716,137.3645,137.532,18057.0
2017-08-04 11:30:00,147.86,147.93,147.67,147.72,15222.0,137.6065,137.6716,137.4296,137.4762,15222.0
2017-08-04 12:00:00,147.76,147.79,147.48,147.5,11471.0,137.5134,137.5413,137.2528,137.2714,11471.0
2017-08-04 12:30:00,147.53,147.53,147.3,147.47,6134.0,137.2994,137.2994,137.0853,137.2435,6134.0
2017-08-04 13:00:00,147.47,147.5,147.31,147.35,5171.0,137.2435,137.2714,137.0946,137.1318,5171.0
2017-08-04 13:30:00,147.39,147.45,147.37,147.44,15806.0,137.1691,137.2249,137.1504,137.2156,15806.0
2017-08-04 14:00:00,147.4,147.47,147.3,147.3,11468.0,137.1784,137.2435,137.0853,137.0853,11468.0
2017-08-04 14:30:00,147.28,147.44,147.27,147.34,22433.0,137.0667,137.2156,137.0574,137.1225,22433.0
2017-08-04 15:00:00,147.36,147.45,147.33,147.37,9607.0,137.1411,137.2249,137.1132,137.1504,9607.0
2017-08-04 15:30:00,147.35,147.47,147.23,147.46,17855.0,137.1318,137.2435,137.0202,137.2342,17855.0
2017-08-07 09:30:00,147.67,147.83,147.6,147.74,33096.0,137.4296,137.5785,137.3645,137.4948,33096.0
2017-08-07 10:00:00,147.77,147.87,147.66,147.78,11327.0,137.5227,137.6158,137.4203,137.532,11327.0
2017-08-07 10:30:00,147.78,147.97,147.75,147.96,8136.0,137.532,137.7088,137.5041,137.6995,8136.0
2017-08-07 11:00:00,147.91,148.18,147.9,148.15,17910.0,137.653,137.9043,137.6437,137.8764,17910.0
2017-08-07 11:30:00,148.2,148.27,148.12,148.15,8698.0,137.9229,137.988,137.8484,137.8764,8698.0
2017-08-07 12:00:00,148.13,148.22,148.12,148.13,7491.0,137.8577,137.9415,137.8484,137.8577,7491.0
2017-08-07 12:30:00,148.11,148.17,148.05,148.16,14000.0,137.8391,137.895,137.7833,137.8857,14000.0
2017-08-07 13:00:00,148.17,148.2,148.07,148.19,6329.0,137.895,137.9229,137.8019,137.9136,6329.0
2017-08-07 13:30:00,148.17,148.18,148.05,148.13,14473.0,137.895,137.9043,137.7833,137.8577,14473.0
2017-08-07 14:00:00,148.13,148.17,148.1,148.13,17052.0,137.8577,137.895,137.8298,137.8577,17052.0
2017-08-07 14:30:00,148.17,148.25,148.14,148.18,11112.0,137.895,137.9694,137.867,137.9043,11112.0
2017-08-07 15:00:00,148.16,148.3,148.13,148.3,12048.0,137.8857,138.016,137.8577,138.016,12048.0
2017-08-07 15:30:00,148.32,148.39,148.21,148.33,24932.0,138.0346,138.0997,137.9322,138.0439,24932.0
2017-08-08 09:30:00,148.09,148.32,147.83,148.27,28440.0,137.8205,138.0346,137.5785,137.988,28440.0
2017-08-08 10:00:00,148.27,148.37,148.18,148.24,19253.0,137.988,138.0811,137.9043,137.9601,19253.0
2017-08-08 10:30:00,148.27,148.73,148.22,148.73,11862.0,137.988,138.4161,137.9415,138.4161,11862.0
2017-08-08 11:00:00,148.72,148.81,148.63,148.75,27157.0,138.4068,138.4906,138.3231,138.4347,27157.0
2017-08-08 11:30:00,148.81,149.21,148.81,149.2,35144.0,138.4906,138.8628,138.4906,138.8535,35144.0
2017-08-08 12:00:00,149.18,149.34,149.15,149.24,6774.0,138.8349,138.9838,138.807,138.8908,6774.0
2017-08-08 12:30:00,149.22,149.24,149.01,149.03,11849.0,138.8722,138.8908,138.6767,138.6953,11849.0
2017-08-08 13:00:00,149.01,149.06,148.84,148.84,13270.0,138.6767,138.7233,138.5185,138.5185,13270.0
2017-08-08 13:30:00,148.83,148.99,148.72,148.91,18888.0,138.5092,138.6581,138.4068,138.5837,18888.0
2017-08-08 14:00:00,148.92,148.96,148.8,148.89,15528.0,138.593,138.6302,138.4813,138.565,15528.0
2017-08-08 14:30:00,148.87,148.93,148.7,148.7,9640.0,138.5464,138.6023,138.3882,138.3882,9640.0
2017-08-08 15:00:00,148.71,148.72,148.16,148.26,19297.0,138.3975,138.4068,137.8857,137.9787,19297.0
2017-08-08 15:30:00,148.19,148.26,147.77,148.12,43300.0,137.9136,137.9787,137.5227,137.8484,43300.0
2017-08-09 09:30:00,147.15,147.66,147.05,147.65,127509.0,136.9457,137.4203,136.8526,137.411,127509.0
2017-08-09 10:00:00,147.62,147.68,147.34,147.53,24827.0,137.3831,137.4389,137.1225,137.2994,24827.0
2017-08-09 10:30:00,147.58,147.97,147.55,147.82,22155.0,137.3459,137.7088,137.318,137.5692,22155.0
2017-08-09 11:00:00,147.64,147.81,147.5,147.55,10736.0,137.4017,137.5599,137.2714,137.318,10736.0
2017-08-09 11:30:00,147.67,148.0,147.56,147.99,9343.0,137.4296,137.7368,137.3273,137.7275,9343.0
2017-08-09 12:00:00,148.0,148.1,147.86,148.07,9193.0,137.7368,137.8298,137.6065,137.8019,9193.0
2017-08-09 12:30:00,148.02,148.07,147.74,147.75,27036.0,137.7554,137.8019,137.4948,137.5041,27036.0
2017-08-09 13:00:00,147.72,147.91,147.72,147.8,25703.0,137.4762,137.653,137.4762,137.5506,25703.0
2017-08-09 13:30:00,147.82,147.96,147.77,147.86,6633.0,137.5692,137.6995,137.5227,137.6065,6633.0
2017-08-09 14:00:00,147.85,147.87,147.57,147.64,15942.0,137.5972,137.6158,137.3366,137.4017,15942.0
2017-08-09 14:30:00,147.6,147.62,147.46,147.62,13907.0,137.3645,137.3831,137.2342,137.3831,13907.0
2017-08-09 15:00:00,147.63,147.86,147.52,147.75,13234.0,137.3924,137.6065,137.29,137.5041,13234.0
2017-08-09 15:30:00,147.75,148.09,147.68,148.03,32044.0,137.5041,137.8205,137.4389,137.7647,32044.0
2017-08-10 09:30:00,147.2,147.41,146.73,146.74,43696.0,136.9922,137.1877,136.5548,136.5641,43696.0
2017-08-10 10:00:00,146.87,146.87,146.03,146.58,52826.0,136.6851,136.6851,135.9034,136.4152,52826.0
2017-08-10 10:30:00,146.69,146.75,146.55,146.63,45333.0,136.5176,136.5734,136.3873,136.4618,45333.0
2017-08-10 11:00:00,146.56,146.66,146.21,146.34,20355.0,136.3966,136.4897,136.0709,136.1919,20355.0
2017-08-10 11:30:00,146.46,146.46,145.82,145.84,22748.0,136.3036,136.3036,135.7079,135.7265,22748.0
2017-08-10 12:00:00,145.84,146.07,145.61,145.7,30524.0,135.7265,135.9406,135.5125,135.5963,30524.0
2017-08-10 12:30:00,145.65,145.74,145.26,145.74,29133.0,135.5497,135.6335,135.1868,135.6335,29133.0
2017-08-10 13:00:00,145.78,146.05,145.75,146.02,26882.0,135.6707,135.922,135.6428,135.8941,26882.0
2017-08-10 13:30:00,146.01,146.06,145.67,145.86,24327.0,135.8848,135.9313,135.5683,135.7452,24327.0
2017-08-10 14:00:00,145.8,146.15,145.66,146.08,28298.0,135.6893,136.015,135.559,135.9499,28298.0
2017-08-10 14:30:00,146.08,146.26,145.88,145.92,14638.0,135.9499,136.1174,135.7638,135.801,14638.0
2017-08-10 15:00:00,146.01,146.05,145.19,145.47,45741.0,135.8848,135.922,135.1216,135.3822,45741.0
2017-08-10 15:30:00,145.45,145.48,144.77,144.86,52373.0,135.3636,135.3915,134.7307,134.8145,52373.0
2017-08-11 09:30:00,144.95,145.6,144.92,145.54,96769.0,134.8983,135.5032,134.8703,135.4474,96769.0
2017-08-11 10:00:00,145.51,146.11,145.4,145.76,27169.0,135.4194,135.9778,135.3171,135.6521,27169.0
2017-08-11 10:30:00,145.73,145.98,145.57,145.8,26810.0,135.6242,135.8568,135.4753,135.6893,26810.0
2017-08-11 11:00:00,145.77,145.87,145.41,145.42,12763.0,135.6614,135.7545,135.3264,135.3357,12763.0
2017-08-11 11:30:00,145.52,145.95,145.51,145.69,8374.0,135.4287,135.8289,135.4194,135.5869,8374.0
2017-08-11 12:00:00,145.72,146.13,145.72,146.02,60998.0,135.6149,135.9964,135.6149,135.8941,60998.0
2017-08-11 12:30:00,145.98,146.14,145.89,146.05,9912.0,135.8568,136.0057,135.7731,135.922,9912.0
2017-08-11 13:00:00,146.04,146.2,145.89,145.99,9696.0,135.9127,136.0616,135.7731,135.8661,9696.0
2017-08-11 13:30:00,145.96,146.18,145.91,146.15,29835.0,135.8382,136.043,135.7917,136.015,29835.0
2017-08-11 14:00:00,146.14,146.35,146.08,146.29,12573.0,136.0057,136.2012,135.9499,136.1453,12573.0
2017-08-11 14:30:00,146.31,146.31,145.81,145.82,19785.0,136.164,136.164,135.6986,135.7079,19785.0
2017-08-11 15:00:00,145.87,146.0,145.65,145.9,7716.0,135.7545,135.8755,135.5497,135.7824,7716.0
2017-08-11 15:30:00,145.89,146.13,145.78,145.99,28205.0,135.7731,135.9964,135.6707,135.8661,28205.0
2017-08-14 09:30:00,147.28,147.78,147.17,147.76,56351.0,137.0667,137.532,136.9643,137.5134,56351.0
2017-08-14 10:00:00,147.78,148.04,147.78,147.94,24004.0,137.532,137.774,137.532,137.6809,24004.0
2017-08-14 10:30:00,147.96,148.19,147.91,148.01,24918.0,137.6995,137.9136,137.653,137.7461,24918.0
2017-08-14 11:00:00,147.98,148.04,147.81,147.99,13779.0,137.7181,137.774,137.5599,137.7275,13779.0
2017-08-14 11:30:00,148.0,148.06,147.94,148.01,11013.0,137.7368,137.7926,137.6809,137.7461,11013.0
2017-08-14 12:00:00,148.0,148.13,147.97,148.1,10845.0,137.7368,137.8577,137.7088,137.8298,10845.0
2017-08-14 12:30:00,148.02,148.12,147.94,148.08,13630.0,137.7554,137.8484,137.6809,137.8112,13630.0
2017-08-14 13:00:00,148.17,148.3,148.11,148.29,10508.0,137.895,138.016,137.8391,138.0066,10508.0
2017-08-14 13:30:00,148.27,148.3,148.17,148.26,15746.0,137.988,138.016,137.895,137.9787,15746.0
2017-08-14 14:00:00,148.28,148.34,148.16,148.22,26709.0,137.9973,138.0532,137.8857,137.9415,26709.0
2017-08-14 14:30:00,148.26,148.29,148.06,148.11,6876.0,137.9787,138.0066,137.7926,137.8391,6876.0
2017-08-14 15:00:00,148.06,148.32,148.06,148.3,14706.0,137.7926,138.0346,137.7926,138.016,14706.0
2017-08-14 15:30:00,148.3,148.5,148.23,148.32,21458.0,138.016,138.2021,137.9508,138.0346,21458.0
2017-08-15 09:30:00,148.71,148.78,148.18,148.55,38142.0,138.3975,138.4627,137.9043,138.2486,38142.0
2017-08-15 10:00:00,148.64,148.65,148.22,148.47,15626.0,138.3324,138.3417,137.9415,138.1742,15626.0
2017-08-15 10:30:00,148.43,148.7,148.32,148.61,9575.0,138.1369,138.3882,138.0346,138.3045,9575.0
2017-08-15 11:00:00,148.58,148.69,148.42,148.63,14271.0,138.2765,138.3789,138.1276,138.3231,14271.0
2017-08-15 11:30:00,148.68,148.78,148.44,148.5,13300.0,138.3696,138.4627,138.1462,138.2021,13300.0
2017-08-15 12:00:00,148.48,148.72,148.46,148.71,7157.0,138.1835,138.4068,138.1649,138.3975,7157.0
2017-08-15 12:30:00,148.72,148.88,148.69,148.77,16646.0,138.4068,138.5557,138.3789,138.4534,16646.0
2017-08-15 13:00:00,148.77,148.78,148.5,148.59,9739.0,138.4534,138.4627,138.2021,138.2858,9739.0
2017-08-15 13:30:00,148.61,148.68,148.47,148.49,9587.0,138.3045,138.3696,138.1742,138.1928,9587.0
2017-08-15 14:00:00,148.47,148.68,148.47,148.68,35781.0,138.1742,138.3696,138.1742,138.3696,35781.0
2017-08-15 14:30:00,148.66,148.69,148.56,148.62,12568.0,138.351,138.3789,138.2579,138.3138,12568.0
2017-08-15 15:00:00,148.64,148.79,148.62,148.72,9604.0,138.3324,138.472,138.3138,138.4068,9604.0
2017-08-15 15:30:00,148.72,148.89,148.63,148.64,27609.0,138.4068,138.565,138.3231,138.3324,27609.0
2017-08-16 09:30:00,149.0,149.06,148.64,148.81,35328.0,138.6674,138.7233,138.3324,138.4906,35328.0
2017-08-16 10:00:00,148.82,148.99,148.71,148.96,13186.0,138.4999,138.6581,138.3975,138.6302,13186.0
2017-08-16 10:30:00,149.05,149.26,148.98,149.19,30067.0,138.7139,138.9094,138.6488,138.8442,30067.0
2017-08-16 11:00:00,149.18,149.25,149.11,149.17,14190.0,138.8349,138.9001,138.7698,138.8256,14190.0
2017-08-16 11:30:00,149.16,149.4,149.16,149.39,16727.0,138.8163,139.0397,138.8163,139.0304,16727.0
2017-08-16 12:00:00,149.42,149.71,149.41,149.69,16956.0,139.0583,139.3282,139.049,139.3096,16956.0
2017-08-16 12:30:00,149.74,149.74,149.3,149.32,9142.0,139.3561,139.3561,138.9466,138.9652,9142.0
2017-08-16 13:00:00,149.33,149.38,148.94,148.97,21540.0,138.9745,139.0211,138.6116,138.6395,21540.0
2017-08-16 13:30:00,149.0,149.12,148.92,149.12,8009.0,138.6674,138.7791,138.593,138.7791,8009.0
2017-08-16 14:00:00,148.92,149.4,148.69,148.86,17418.0,138.593,139.0397,138.3789,138.5371,17418.0
2017-08-16 14:30:00,148.81,149.13,148.67,149.04,13987.0,138.4906,138.7884,138.3603,138.7046,13987.0
2017-08-16 15:00:00,149.08,149.14,148.94,149.08,14614.0,138.7419,138.7977,138.6116,138.7419,14614.0
2017-08-16 15:30:00,149.06,149.14,148.98,149.13,17323.0,138.7233,138.7977,138.6488,138.7884,17323.0
2017-08-17 09:30:00,148.48,148.83,148.38,148.41,48427.0,138.1835,138.5092,138.0904,138.1183,48427.0
2017-08-17 10:00:00,148.42,148.42,147.51,147.71,45044.0,138.1276,138.1276,137.2807,137.4669,45044.0
2017-08-17 10:30:00,147.71,148.0,147.62,147.69,23437.0,137.4669,137.7368,137.3831,137.4483,23437.0
2017-08-17 11:00:00,147.76,148.12,147.74,147.95,9999.0,137.5134,137.8484,137.4948,137.6902,9999.0
2017-08-17 11:30:00,147.96,147.99,147.74,147.8,9015.0,137.6995,137.7275,137.4948,137.5506,9015.0
2017-08-17 12:00:00,147.86,147.9,147.37,147.49,11030.0,137.6065,137.6437,137.1504,137.2621,11030.0
2017-08-17 12:30:00,147.34,147.47,146.98,147.1,20733.0,137.1225,137.2435,136.7875,136.8992,20733.0
2017-08-17 13:00:00,147.08,147.16,146.86,147.13,27238.0,136.8806,136.955,136.6758,136.9271,27238.0
2017-08-17 13:30:00,147.11,147.37,147.05,147.27,32984.0,136.9085,137.1504,136.8526,137.0574,32984.0
2017-08-17 14:00:00,147.28,147.28,146.73,147.08,28286.0,137.0667,137.0667,136.5548,136.8806,28286.0
2017-08-17 14:30:00,147.06,147.16,146.84,146.96,29069.0,136.8619,136.955,136.6572,136.7689,29069.0
2017-08-17 15:00:00,146.95,146.96,146.44,146.54,33594.0,136.7596,136.7689,136.2849,136.378,33594.0
2017-08-17 15:30:00,146.49,146.79,146.2,146.2,43945.0,136.3315,136.6107,136.0616,136.0616,43945.0
2017-08-18 09:30:00,146.17,146.47,145.55,145.56,47364.0,136.0337,136.3129,135.4567,135.466,47364.0
2017-08-18 10:00:00,145.63,146.26,145.58,146.19,28467.0,135.5311,136.1174,135.4846,136.0523,28467.0
2017-08-18 10:30:00,146.06,146.38,145.89,146.23,23615.0,135.9313,136.2291,135.7731,136.0895,23615.0
2017-08-18 11:00:00,146.3,146.65,145.92,146.64,13688.0,136.1546,136.4804,135.801,136.4711,13688.0
2017-08-18 11:30:00,146.64,146.93,146.59,146.84,17795.0,136.4711,136.741,136.4245,136.6572,17795.0
2017-08-18 12:00:00,146.75,146.85,146.57,146.85,5613.0,136.5734,136.6665,136.4059,136.6665,5613.0
2017-08-18 12:30:00,146.86,147.09,146.75,147.02,13675.0,136.6758,136.8899,136.5734,136.8247,13675.0
2017-08-18 13:00:00,146.97,147.04,146.77,146.86,11677.0,136.7782,136.8433,136.5921,136.6758,11677.0
2017-08-18 13:30:00,146.83,146.87,146.41,146.44,19678.0,136.6479,136.6851,136.257,136.2849,19678.0
2017-08-18 14:00:00,146.4,146.72,146.39,146.72,24191.0,136.2477,136.5455,136.2384,136.5455,24191.0
2017-08-18 14:30:00,146.65,146.71,146.49,146.49,18640.0,136.4804,136.5362,136.3315,136.3315,18640.0
2017-08-18 15:00:00,146.49,146.65,146.4,146.52,19681.0,136.3315,136.4804,136.2477,136.3594,19681.0
2017-08-18 15:30:00,146.5,146.62,146.1,146.13,23974.0,136.3408,136.4525,135.9685,135.9964,23974.0
2017-08-21 09:30:00,146.19,146.32,145.8,145.8,49182.0,136.0523,136.1733,135.6893,135.6893,49182.0
2017-08-21 10:00:00,145.8,145.82,144.98,145.18,33609.0,135.6893,135.7079,134.9262,135.1123,33609.0
2017-08-21 10:30:00,145.29,145.45,145.15,145.29,41049.0,135.2147,135.3636,135.0844,135.2147,41049.0
2017-08-21 11:00:00,145.37,145.74,145.14,145.63,13775.0,135.2891,135.6335,135.0751,135.5311,13775.0
2017-08-21 11:30:00,145.67,146.08,145.62,145.86,18252.0,135.5683,135.9499,135.5218,135.7452,18252.0
2017-08-21 12:00:00,145.89,146.16,145.8,146.08,17214.0,135.7731,136.0244,135.6893,135.9499,17214.0
2017-08-21 12:30:00,146.07,146.13,145.88,145.95,5406.0,135.9406,135.9964,135.7638,135.8289,5406.0
2017-08-21 13:00:00,145.98,146.02,145.75,145.75,6958.0,135.8568,135.8941,135.6428,135.6428,6958.0
2017-08-21 13:30:00,145.81,145.88,145.71,145.73,14636.0,135.6986,135.7638,135.6056,135.6242,14636.0
2017-08-21 14:00:00,145.72,145.83,145.7,145.83,86485.0,135.6149,135.7172,135.5963,135.7172,86485.0
2017-08-21 14:30:00,145.85,145.87,145.69,145.78,75289.0,135.7359,135.7545,135.5869,135.6707,75289.0
2017-08-21 15:00:00,145.75,145.85,145.49,145.85,224819.0,135.6428,135.7359,135.4008,135.7359,224819.0
2017-08-21 15:30:00,145.85,146.11,145.82,145.99,76295.0,135.7359,135.9778,135.7079,135.8661,76295.0
2017-08-22 09:30:00,146.77,147.36,146.72,147.1,31795.0,136.5921,137.1411,136.5455,136.8992,31795.0
2017-08-22 10:00:00,147.14,147.5,147.14,147.45,23510.0,136.9364,137.2714,136.9364,137.2249,23510.0
2017-08-22 10:30:00,147.49,147.64,147.4,147.59,49117.0,137.2621,137.4017,137.1784,137.3552,49117.0
2017-08-22 11:00:00,147.64,147.68,147.57,147.63,11336.0,137.4017,137.4389,137.3366,137.3924,11336.0
2017-08-22 11:30:00,147.62,147.79,147.62,147.7,18383.0,137.3831,137.5413,137.3831,137.4576,18383.0
2017-08-22 12:00:00,147.68,147.95,147.67,147.86,6979.0,137.4389,137.6902,137.4296,137.6065,6979.0
2017-08-22 12:30:00,147.85,147.87,147.73,147.83,15383.0,137.5972,137.6158,137.4855,137.5785,15383.0
2017-08-22 13:00:00,147.87,147.95,147.79,147.92,15097.0,137.6158,137.6902,137.5413,137.6623,15097.0
2017-08-22 13:30:00,147.93,147.95,147.77,147.78,14860.0,137.6716,137.6902,137.5227,137.532,14860.0
2017-08-22 14:00:00,147.84,148.14,147.81,148.07,21941.0,137.5879,137.867,137.5599,137.8019,21941.0
2017-08-22 14:30:00,148.13,148.23,148.07,148.11,12191.0,137.8577,137.9508,137.8019,137.8391,12191.0
2017-08-22 15:00:00,148.07,148.17,148.05,148.1,18320.0,137.8019,137.895,137.7833,137.8298,18320.0
2017-08-22 15:30:00,148.09,148.29,148.08,148.2,32586.0,137.8205,138.0066,137.8112,137.9229,32586.0
2017-08-23 09:30:00,147.45,148.09,147.2,148.02,42428.0,137.2249,137.8205,136.9922,137.7554,42428.0
2017-08-23 10:00:00,147.94,148.03,147.65,147.9,10011.0,137.6809,137.7647,137.411,137.6437,10011.0
2017-08-23 10:30:00,147.87,148.01,147.71,147.82,8925.0,137.6158,137.7461,137.4669,137.5692,8925.0
2017-08-23 11:00:00,147.83,148.13,147.79,148.07,11347.0,137.5785,137.8577,137.5413,137.8019,11347.0
2017-08-23 11:30:00,148.05,148.18,147.98,148.1,6492.0,137.7833,137.9043,137.7181,137.8298,6492.0
2017-08-23 12:00:00,148.11,148.13,147.86,147.89,4881.0,137.8391,137.8577,137.6065,137.6344,4881.0
2017-08-23 12:30:00,147.86,147.92,147.79,147.87,24038.0,137.6065,137.6623,137.5413,137.6158,24038.0
2017-08-23 13:00:00,147.93,147.93,147.7,147.71,5521.0,137.6716,137.6716,137.4576,137.4669,5521.0
2017-08-23 13:30:00,147.73,147.8,147.59,147.67,18742.0,137.4855,137.5506,137.3552,137.4296,18742.0
2017-08-23 14:00:00,147.67,147.93,147.67,147.87,19175.0,137.4296,137.6716,137.4296,137.6158,19175.0
2017-08-23 14:30:00,147.87,148.08,147.82,148.01,9823.0,137.6158,137.8112,137.5692,137.7461,9823.0
2017-08-23 15:00:00,148.03,148.1,147.98,148.08,34581.0,137.7647,137.8298,137.7181,137.8112,34581.0
2017-08-23 15:30:00,148.1,148.24,147.92,147.92,36578.0,137.8298,137.9601,137.6623,137.6623,36578.0
2017-08-24 09:30:00,148.33,148.46,147.59,147.65,32378.0,138.0439,138.1649,137.3552,137.411,32378.0
2017-08-24 10:00:00,147.69,147.96,147.43,147.9,16761.0,137.4483,137.6995,137.2063,137.6437,16761.0
2017-08-24 10:30:00,147.91,148.14,147.91,148.04,5657.0,137.653,137.867,137.653,137.774,5657.0
2017-08-24 11:00:00,147.89,148.01,147.28,147.32,29452.0,137.6344,137.7461,137.0667,137.1039,29452.0
2017-08-24 11:30:00,147.38,147.5,147.07,147.39,37838.0,137.1598,137.2714,136.8713,137.1691,37838.0
2017-08-24 12:00:00,147.45,147.54,147.3,147.46,8124.0,137.2249,137.3087,137.0853,137.2342,8124.0
2017-08-24 12:30:00,147.45,147.69,147.4,147.64,7497.0,137.2249,137.4483,137.1784,137.4017,7497.0
2017-08-24 13:00:00,147.59,147.94,147.55,147.84,6457.0,137.3552,137.6809,137.318,137.5879,6457.0
2017-08-24 13:30:00,147.87,147.87,147.67,147.75,13304.0,137.6158,137.6158,137.4296,137.5041,13304.0
2017-08-24 14:00:00,147.77,147.88,147.55,147.81,34724.0,137.5227,137.6251,137.318,137.5599,34724.0
2017-08-24 14:30:00,147.74,147.97,147.72,147.96,7371.0,137.4948,137.7088,137.4762,137.6995,7371.0
2017-08-24 15:00:00,147.93,148.07,147.75,148.0,21305.0,137.6716,137.8019,137.5041,137.7368,21305.0
2017-08-24 15:30:00,148.0,148.0,147.73,147.84,21294.0,137.7368,137.7368,137.4855,137.5879,21294.0
2017-08-25 09:30:00,148.37,148.67,148.22,148.57,42184.0,138.0811,138.3603,137.9415,138.2672,42184.0
2017-08-25 10:00:00,148.6,148.76,148.47,148.6,21295.0,138.2952,138.4441,138.1742,138.2952,21295.0
2017-08-25 10:30:00,148.64,148.65,148.03,148.03,9523.0,138.3324,138.3417,137.7647,137.7647,9523.0
2017-08-25 11:00:00,147.73,147.84,147.64,147.71,12442.0,137.4855,137.5879,137.4017,137.4669,12442.0
2017-08-25 11:30:00,147.67,147.85,147.5,147.76,12109.0,137.4296,137.5972,137.2714,137.5134,12109.0
2017-08-25 12:00:00,147.77,147.87,147.69,147.79,7240.0,137.5227,137.6158,137.4483,137.5413,7240.0
2017-08-25 12:30:00,147.77,147.81,147.65,147.75,7311.0,137.5227,137.5599,137.411,137.5041,7311.0
2017-08-25 13:00:00,147.8,147.96,147.78,147.89,9543.0,137.5506,137.6995,137.532,137.6344,9543.0
2017-08-25 13:30:00,147.87,147.91,147.78,147.82,10455.0,137.6158,137.653,137.532,137.5692,10455.0
2017-08-25 14:00:00,147.83,148.02,147.82,147.95,11214.0,137.5785,137.7554,137.5692,137.6902,11214.0
2017-08-25 14:30:00,147.97,148.04,147.95,148.04,19576.0,137.7088,137.774,137.6902,137.774,19576.0
2017-08-25 15:00:00,148.0,148.13,147.91,148.0,6615.0,137.7368,137.8577,137.653,137.7368,6615.0
2017-08-25 15:30:00,147.96,147.96,147.69,147.73,16971.0,137.6995,137.6995,137.4483,137.4855,16971.0
2017-08-28 09:30:00,148.16,148.17,147.68,147.8,30471.0,137.8857,137.895,137.4389,137.5506,30471.0
2017-08-28 10:00:00,147.77,148.05,147.62,147.88,15020.0,137.5227,137.7833,137.3831,137.6251,15020.0
2017-08-28 10:30:00,147.86,148.3,147.86,148.25,15593.0,137.6065,138.016,137.6065,137.9694,15593.0
2017-08-28 11:00:00,148.26,148.34,148.14,148.14,10168.0,137.9787,138.0532,137.867,137.867,10168.0
2017-08-28 11:30:00,148.21,148.27,148.07,148.24,7009.0,137.9322,137.988,137.8019,137.9601,7009.0
2017-08-28 12:00:00,148.22,148.25,147.89,147.93,12179.0,137.9415,137.9694,137.6344,137.6716,12179.0
2017-08-28 12:30:00,147.94,148.01,147.78,147.91,8359.0,137.6809,137.7461,137.532,137.653,8359.0
2017-08-28 13:00:00,147.93,147.98,147.91,147.94,9938.0,137.6716,137.7181,137.653,137.6809,9938.0
2017-08-28 13:30:00,147.97,148.15,147.91,148.15,9283.0,137.7088,137.8764,137.653,137.8764,9283.0
2017-08-28 14:00:00,148.14,148.15,148.06,148.09,14606.0,137.867,137.8764,137.7926,137.8205,14606.0
2017-08-28 14:30:00,148.07,148.14,148.02,148.09,23999.0,137.8019,137.867,137.7554,137.8205,23999.0
2017-08-28 15:00:00,148.09,148.18,147.93,147.99,10692.0,137.8205,137.9043,137.6716,137.7275,10692.0
2017-08-28 15:30:00,148.06,148.18,147.93,148.13,22535.0,137.7926,137.9043,137.6716,137.8577,22535.0
2017-08-29 09:30:00,146.86,147.62,146.7,147.47,46308.0,136.6758,137.3831,136.5269,137.2435,46308.0
2017-08-29 10:00:00,147.7,147.8,147.5,147.8,19151.0,137.4576,137.5506,137.2714,137.5506,19151.0
2017-08-29 10:30:00,147.91,148.24,147.91,148.09,523808.0,137.653,137.9601,137.653,137.8205,523808.0
2017-08-29 11:00:00,148.14,148.36,148.1,148.2,10683.0,137.867,138.0718,137.8298,137.9229,10683.0
2017-08-29 11:30:00,148.21,148.5,148.17,148.49,13043.0,137.9322,138.2021,137.895,138.1928,13043.0
2017-08-29 12:00:00,148.41,148.45,148.34,148.44,8167.0,138.1183,138.1556,138.0532,138.1462,8167.0
2017-08-29 12:30:00,148.45,148.62,148.42,148.51,10804.0,138.1556,138.3138,138.1276,138.2114,10804.0
2017-08-29 13:00:00,148.51,148.6,148.37,148.49,22113.0,138.2114,138.2952,138.0811,138.1928,22113.0
2017-08-29 13:30:00,148.53,148.55,148.41,148.49,16758.0,138.23,138.2486,138.1183,138.1928,16758.0
2017-08-29 14:00:00,148.52,148.66,148.51,148.61,14653.0,138.2207,138.351,138.2114,138.3045,14653.0
2017-08-29 14:30:00,148.61,148.9,148.6,148.82,18216.0,138.3045,138.5743,138.2952,138.4999,18216.0
2017-08-29 15:00:00,148.84,148.97,148.77,148.93,27542.0,138.5185,138.6395,138.4534,138.6023,27542.0
2017-08-29 15:30:00,148.9,148.93,148.67,148.72,19131.0,138.5743,138.6023,138.3603,138.4068,19131.0
2017-08-30 09:30:00,148.95,149.23,148.79,149.18,39264.0,138.6209,138.8815,138.472,138.8349,39264.0
2017-08-30 10:00:00,149.2,149.25,149.03,149.19,24349.0,138.8535,138.9001,138.6953,138.8442,24349.0
2017-08-30 10:30:00,149.19,149.34,148.94,149.34,12851.0,138.8442,138.9838,138.6116,138.9838,12851.0
2017-08-30 11:00:00,149.31,149.33,149.15,149.29,12512.0,138.9559,138.9745,138.807,138.9373,12512.0
2017-08-30 11:30:00,149.3,149.39,149.25,149.33,13026.0,138.9466,139.0304,138.9001,138.9745,13026.0
2017-08-30 12:00:00,149.33,149.35,149.27,149.34,6086.0,138.9745,138.9931,138.9187,138.9838,6086.0
2017-08-30 12:30:00,149.38,149.62,149.37,149.61,23815.0,139.0211,139.2444,139.0118,139.2351,23815.0
2017-08-30 13:00:00,149.6,149.87,149.57,149.86,14062.0,139.2258,139.4771,139.1979,139.4678,14062.0
2017-08-30 13:30:00,149.86,150.11,149.86,150.02,17326.0,139.4678,139.7004,139.4678,139.6167,17326.0
2017-08-30 14:00:00,150.02,150.11,149.92,150.11,16379.0,139.6167,139.7004,139.5236,139.7004,16379.0
2017-08-30 14:30:00,150.12,150.17,150.0,150.11,20266.0,139.7097,139.7563,139.5981,139.7004,20266.0
2017-08-30 15:00:00,150.12,150.15,150.0,150.13,27071.0,139.7097,139.7377,139.5981,139.7191,27071.0
2017-08-30 15:30:00,150.11,150.14,149.77,150.07,42913.0,139.7004,139.7284,139.384,139.6632,42913.0
2017-08-31 09:30:00,150.46,150.89,150.3,150.89,49224.0,140.0262,140.4263,139.8773,140.4263,49224.0
2017-08-31 10:00:00,150.84,150.97,150.73,150.89,18562.0,140.3798,140.5008,140.2774,140.4263,18562.0
2017-08-31 10:30:00,150.88,150.88,150.68,150.73,10757.0,140.417,140.417,140.2309,140.2774,10757.0
2017-08-31 11:00:00,150.7,150.93,150.66,150.83,8994.0,140.2495,140.4636,140.2123,140.3705,8994.0
2017-08-31 11:30:00,150.86,151.0,150.68,151.0,14900.0,140.3984,140.5287,140.2309,140.5287,14900.0
2017-08-31 12:00:00,150.99,151.22,150.98,151.22,20162.0,140.5194,140.7335,140.5101,140.7335,20162.0
2017-08-31 12:30:00,151.22,151.22,151.06,151.09,17225.0,140.7335,140.7335,140.5846,140.6125,17225.0
2017-08-31 13:00:00,151.1,151.16,151.06,151.07,7969.0,140.6218,140.6776,140.5846,140.5939,7969.0
2017-08-31 13:30:00,151.05,151.12,151.01,151.12,14479.0,140.5753,140.6404,140.538,140.6404,14479.0
2017-08-31 14:00:00,151.13,151.15,150.99,151.13,16984.0,140.6497,140.6683,140.5194,140.6497,16984.0
2017-08-31 14:30:00,151.15,151.26,151.13,151.23,18545.0,140.6683,140.7707,140.6497,140.7428,18545.0
2017-08-31 15:00:00,151.21,151.25,151.07,151.18,10563.0,140.7242,140.7614,140.5939,140.6962,10563.0
2017-08-31 15:30:00,151.2,151.43,151.07,151.24,32992.0,140.7149,140.9289,140.5939,140.7521,32992.0
2017-09-01 09:30:00,151.55,151.72,151.11,151.17,40057.0,141.0406,141.1988,140.6311,140.6869,40057.0
2017-09-01 10:00:00,151.08,151.23,150.87,151.22,18911.0,140.6032,140.7428,140.4077,140.7335,18911.0
2017-09-01 10:30:00,151.22,151.27,151.02,151.15,11520.0,140.7335,140.78,140.5473,140.6683,11520.0
2017-09-01 11:00:00,151.15,151.27,150.97,151.02,13527.0,140.6683,140.78,140.5008,140.5473,13527.0
2017-09-01 11:30:00,151.06,151.26,151.04,151.24,19559.0,140.5846,140.7707,140.5659,140.7521,19559.0
2017-09-01 12:00:00,151.3,151.3,151.18,151.26,7154.0,140.8079,140.8079,140.6962,140.7707,7154.0
2017-09-01 12:30:00,151.25,151.3,151.21,151.22,11486.0,140.7614,140.8079,140.7242,140.7335,11486.0
2017-09-01 13:00:00,151.21,151.23,151.0,151.09,4904.0,140.7242,140.7428,140.5287,140.6125,4904.0
2017-09-01 13:30:00,151.07,151.13,151.01,151.1,13001.0,140.5939,140.6497,140.538,140.6218,13001.0
2017-09-01 14:00:00,151.13,151.24,151.11,151.15,28127.0,140.6497,140.7521,140.6311,140.6683,28127.0
2017-09-01 14:30:00,151.14,151.27,151.11,151.2,23739.0,140.659,140.78,140.6311,140.7149,23739.0
2017-09-01 15:00:00,151.2,151.34,151.19,151.33,34382.0,140.7149,140.8451,140.7055,140.8358,34382.0
2017-09-01 15:30:00,151.32,151.32,151.16,151.16,22503.0,140.8265,140.8265,140.6776,140.6776,22503.0
2017-09-05 09:30:00,150.51,150.92,150.17,150.91,53543.0,140.0727,140.4543,139.7563,140.445,53543.0
2017-09-05 10:00:00,150.85,151.0,150.68,150.69,24331.0,140.3891,140.5287,140.2309,140.2402,24331.0
2017-09-05 10:30:00,150.6,150.71,150.4,150.48,14330.0,140.1565,140.2588,139.9703,140.0448,14330.0
2017-09-05 11:00:00,150.4,150.4,150.03,150.14,25125.0,139.9703,139.9703,139.626,139.7284,25125.0
2017-09-05 11:30:00,150.08,150.29,150.08,150.25,10616.0,139.6725,139.868,139.6725,139.8307,10616.0
2017-09-05 12:00:00,150.2,150.2,149.27,149.27,30922.0,139.7842,139.7842,138.9187,138.9187,30922.0
2017-09-05 12:30:00,149.25,149.27,148.83,149.22,25526.0,138.9001,138.9187,138.5092,138.8722,25526.0
2017-09-05 13:00:00,149.13,149.2,148.72,149.12,13939.0,138.7884,138.8535,138.4068,138.7791,13939.0
2017-09-05 13:30:00,149.14,149.48,149.06,149.48,240042.0,138.7977,139.1141,138.7233,139.1141,240042.0
2017-09-05 14:00:00,149.48,149.74,149.4,149.71,182085.0,139.1141,139.3561,139.0397,139.3282,182085.0
2017-09-05 14:30:00,149.7,149.78,149.51,149.61,122562.0,139.3189,139.3933,139.142,139.2351,122562.0
2017-09-05 15:00:00,149.65,149.77,149.5,149.76,54476.0,139.2723,139.384,139.1327,139.3747,54476.0
2017-09-05 15:30:00,149.76,149.9,149.57,149.82,118862.0,139.3747,139.505,139.1979,139.4305,118862.0
2017-09-06 09:30:00,150.35,150.51,149.9,150.14,13492.0,139.9238,140.0727,139.505,139.7284,13492.0
2017-09-06 10:00:00,150.21,150.3,149.65,149.75,17433.0,139.7935,139.8773,139.2723,139.3654,17433.0
2017-09-06 10:30:00,149.78,149.87,149.46,149.67,16683.0,139.3933,139.4771,139.0955,139.291,16683.0
2017-09-06 11:00:00,149.73,149.73,149.23,149.52,12498.0,139.3468,139.3468,138.8815,139.1514,12498.0
2017-09-06 11:30:00,149.49,149.81,149.43,149.77,21874.0,139.1234,139.4212,139.0676,139.384,21874.0
2017-09-06 12:00:00,149.74,149.89,149.69,149.86,30344.0,139.3561,139.4957,139.3096,139.4678,30344.0
2017-09-06 12:30:00,149.88,149.99,149.77,149.99,6579.0,139.4864,139.5888,139.384,139.5888,6579.0
2017-09-06 13:00:00,150.03,150.21,149.99,150.01,15110.0,139.626,139.7935,139.5888,139.6074,15110.0
2017-09-06 13:30:00,150.1,150.14,149.98,150.0,11577.0,139.6911,139.7284,139.5795,139.5981,11577.0
2017-09-06 14:00:00,150.01,150.28,150.01,150.24,10967.0,139.6074,139.8586,139.6074,139.8214,10967.0
2017-09-06 14:30:00,150.2,150.22,149.98,150.12,17813.0,139.7842,139.8028,139.5795,139.7097,17813.0
2017-09-06 15:00:00,150.16,150.36,150.08,150.36,16042.0,139.747,139.9331,139.6725,139.9331,16042.0
2017-09-06 15:30:00,150.32,150.32,149.99,150.05,33824.0,139.8959,139.8959,139.5888,139.6446,33824.0
2017-09-07 09:30:00,150.38,150.61,150.25,150.25,31149.0,139.9517,140.1658,139.8307,139.8307,31149.0
2017-09-07 10:00:00,150.16,150.29,150.04,150.19,11502.0,139.747,139.868,139.6353,139.7749,11502.0
2017-09-07 10:30:00,150.22,150.96,150.16,150.83,24320.0,139.8028,140.4915,139.747,140.3705,24320.0
2017-09-07 11:00:00,150.82,150.92,150.61,150.71,15009.0,140.3612,140.4543,140.1658,140.2588,15009.0
2017-09-07 11:30:00,150.7,150.91,150.69,150.69,27361.0,140.2495,140.445,140.2402,140.2402,27361.0
2017-09-07 12:00:00,150.67,150.87,150.62,150.63,14373.0,140.2216,140.4077,140.1751,140.1844,14373.0
2017-09-07 12:30:00,150.66,150.73,150.45,150.6,19124.0,140.2123,140.2774,140.0169,140.1565,19124.0
2017-09-07 13:00:00,150.64,150.88,150.62,150.83,15060.0,140.1937,140.417,140.1751,140.3705,15060.0
2017-09-07 13:30:00,150.83,150.91,150.77,150.83,13205.0,140.3705,140.445,140.3147,140.3705,13205.0
2017-09-07 14:00:00,150.85,150.91,150.8,150.84,14700.0,140.3891,140.445,140.3426,140.3798,14700.0
2017-09-07 14:30:00,150.87,150.88,150.75,150.76,14374.0,140.4077,140.417,140.2961,140.3054,14374.0
2017-09-07 15:00:00,150.8,150.86,150.63,150.66,15893.0,140.3426,140.3984,140.1844,140.2123,15893.0
2017-09-07 15:30:00,150.68,150.83,150.64,150.78,22890.0,140.2309,140.3705,140.1937,140.324,22890.0
2017-09-08 09:30:00,150.64,150.64,150.17,150.34,17157.0,140.1937,140.1937,139.7563,139.9145,17157.0
2017-09-08 10:00:00,150.36,150.38,150.05,150.25,9862.0,139.9331,139.9517,139.6446,139.8307,9862.0
2017-09-08 10:30:00,150.22,150.23,150.06,150.2,7479.0,139.8028,139.8121,139.6539,139.7842,7479.0
2017-09-08 11:00:00,150.28,150.46,150.19,150.2,1904.0,139.8586,140.0262,139.7749,139.7842,1904.0
2017-09-08 11:30:00,150.25,150.3,150.05,150.12,11577.0,139.8307,139.8773,139.6446,139.7097,11577.0
2017-09-08 12:00:00,150.18,150.21,150.06,150.09,8875.0,139.7656,139.7935,139.6539,139.6818,8875.0
2017-09-08 12:30:00,150.12,150.25,150.07,150.13,10958.0,139.7097,139.8307,139.6632,139.7191,10958.0
2017-09-08 13:00:00,150.08,150.21,150.05,150.16,2400.0,139.6725,139.7935,139.6446,139.747,2400.0
2017-09-08 13:30:00,150.07,150.09,149.94,149.95,9003.0,139.6632,139.6818,139.5422,139.5515,9003.0
2017-09-08 14:00:00,149.97,149.98,149.85,149.86,21315.0,139.5701,139.5795,139.4585,139.4678,21315.0
2017-09-08 14:30:00,149.86,149.9,149.67,149.7,38567.0,139.4678,139.505,139.291,139.3189,38567.0
2017-09-08 15:00:00,149.66,149.77,149.47,149.5,16019.0,139.2816,139.384,139.1048,139.1327,16019.0
2017-09-08 15:30:00,149.47,149.61,149.46,149.56,21691.0,139.1048,139.2351,139.0955,139.1886,21691.0
2017-09-11 09:30:00,150.73,151.65,150.73,151.59,39676.0,140.2774,141.1336,140.2774,141.0778,39676.0
2017-09-11 10:00:00,151.61,151.89,151.61,151.73,18302.0,141.0964,141.357,141.0964,141.2081,18302.0
2017-09-11 10:30:00,151.76,151.77,151.36,151.36,10116.0,141.236,141.2453,140.8638,140.8638,10116.0
2017-09-11 11:00:00,151.39,151.47,151.31,151.41,14462.0,140.8917,140.9661,140.8172,140.9103,14462.0
2017-09-11 11:30:00,151.43,151.61,151.4,151.55,12805.0,140.9289,141.0964,140.901,141.0406,12805.0
2017-09-11 12:00:00,151.6,151.71,151.53,151.67,6006.0,141.0871,141.1895,141.022,141.1523,6006.0
2017-09-11 12:30:00,151.67,151.8,151.63,151.74,10965.0,141.1523,141.2732,141.115,141.2174,10965.0
2017-09-11 13:00:00,151.76,151.82,151.74,151.82,10964.0,141.236,141.2919,141.2174,141.2919,10964.0
2017-09-11 13:30:00,151.76,151.86,151.72,151.84,11016.0,141.236,141.3291,141.1988,141.3105,11016.0
2017-09-11 14:00:00,151.84,151.89,151.76,151.78,20423.0,141.3105,141.357,141.236,141.2546,20423.0
2017-09-11 14:30:00,151.72,151.78,151.62,151.75,12912.0,141.1988,141.2546,141.1057,141.2267,12912.0
2017-09-11 15:00:00,151.7,151.84,151.68,151.8,8512.0,141.1802,141.3105,141.1616,141.2732,8512.0
2017-09-11 15:30:00,151.79,151.8,151.65,151.8,12307.0,141.2639,141.2732,141.1336,141.2732,12307.0
2017-09-12 09:30:00,152.3,152.36,151.75,151.88,35580.0,141.7386,141.7944,141.2267,141.3477,35580.0
2017-09-12 10:00:00,151.92,151.92,151.6,151.72,14185.0,141.3849,141.3849,141.0871,141.1988,14185.0
2017-09-12 10:30:00,151.62,151.73,151.51,151.67,4935.0,141.1057,141.2081,141.0034,141.1523,4935.0
2017-09-12 11:00:00,151.67,151.92,151.67,151.92,8946.0,141.1523,141.3849,141.1523,141.3849,8946.0
2017-09-12 11:30:00,151.9,151.94,151.7,151.7,11193.0,141.3663,141.4035,141.1802,141.1802,11193.0
2017-09-12 12:00:00,151.75,151.8,151.62,151.76,6930.0,141.2267,141.2732,141.1057,141.236,6930.0
2017-09-12 12:30:00,151.79,151.93,151.77,151.86,11821.0,141.2639,141.3942,141.2453,141.3291,11821.0
2017-09-12 13:00:00,151.85,152.02,151.85,151.94,13185.0,141.3198,141.478,141.3198,141.4035,13185.0
2017-09-12 13:30:00,151.99,152.28,151.98,152.17,22514.0,141.4501,141.72,141.4408,141.6176,22514.0
2017-09-12 14:00:00,152.12,152.25,151.97,152.01,10226.0,141.5711,141.692,141.4315,141.4687,10226.0
2017-09-12 14:30:00,151.96,151.99,151.5,151.66,21527.0,141.4221,141.4501,140.994,141.143,21527.0
2017-09-12 15:00:00,151.56,151.81,151.4,151.81,11139.0,141.0499,141.2825,140.901,141.2825,11139.0
2017-09-12 15:30:00,151.78,152.08,151.78,152.08,25243.0,141.2546,141.5338,141.2546,141.5338,25243.0
2017-09-13 09:30:00,151.86,151.86,151.34,151.7,25541.0,141.3291,141.3291,140.8451,141.1802,25541.0
2017-09-13 10:00:00,151.73,151.76,151.49,151.53,33369.0,141.2081,141.236,140.9847,141.022,33369.0
2017-09-13 10:30:00,151.58,151.66,151.5,151.58,88580.0,141.0685,141.143,140.994,141.0685,88580.0
2017-09-13 11:00:00,151.63,151.72,151.63,151.66,12823.0,141.115,141.1988,141.115,141.143,12823.0
2017-09-13 11:30:00,151.68,151.68,151.35,151.36,20945.0,141.1616,141.1616,140.8544,140.8638,20945.0
2017-09-13 12:00:00,151.36,151.68,151.36,151.67,17240.0,140.8638,141.1616,140.8638,141.1523,17240.0
2017-09-13 12:30:00,151.7,151.85,151.66,151.67,11724.0,141.1802,141.3198,141.143,141.1523,11724.0
2017-09-13 13:00:00,151.67,151.79,151.56,151.72,15658.0,141.1523,141.2639,141.0499,141.1988,15658.0
2017-09-13 13:30:00,151.73,151.75,151.62,151.71,19976.0,141.2081,141.2267,141.1057,141.1895,19976.0
2017-09-13 14:00:00,151.72,151.78,151.66,151.75,14424.0,141.1988,141.2546,141.143,141.2267,14424.0
2017-09-13 14:30:00,151.71,151.78,151.68,151.68,21166.0,141.1895,141.2546,141.1616,141.1616,21166.0
2017-09-13 15:00:00,151.68,151.75,151.62,151.62,29201.0,141.1616,141.2267,141.1057,141.1057,29201.0
2017-09-13 15:30:00,151.63,151.84,151.54,151.82,80336.0,141.115,141.3105,141.0313,141.2919,80336.0
2017-09-14 09:30:00,151.3,151.47,150.9,151.41,27231.0,140.8079,140.9661,140.4357,140.9103,27231.0
2017-09-14 10:00:00,151.37,151.58,151.35,151.58,8115.0,140.8731,141.0685,140.8544,141.0685,8115.0
2017-09-14 10:30:00,151.58,151.82,151.56,151.78,11645.0,141.0685,141.2919,141.0499,141.2546,11645.0
2017-09-14 11:00:00,151.76,151.97,151.75,151.84,10499.0,141.236,141.4315,141.2267,141.3105,10499.0
2017-09-14 11:30:00,151.85,151.85,151.68,151.71,28184.0,141.3198,141.3198,141.1616,141.1895,28184.0
2017-09-14 12:00:00,151.73,151.73,151.45,151.51,10127.0,141.2081,141.2081,140.9475,141.0034,10127.0
2017-09-14 12:30:00,151.52,151.7,151.5,151.67,6834.0,141.0127,141.1802,140.994,141.1523,6834.0
2017-09-14 13:00:00,151.65,151.67,151.54,151.54,7626.0,141.1336,141.1523,141.0313,141.0313,7626.0
2017-09-14 13:30:00,151.56,151.57,151.48,151.5,18055.0,141.0499,141.0592,140.9754,140.994,18055.0
2017-09-14 14:00:00,151.5,151.62,151.46,151.56,12219.0,140.994,141.1057,140.9568,141.0499,12219.0
2017-09-14 14:30:00,151.6,151.68,151.56,151.62,11074.0,141.0871,141.1616,141.0499,141.1057,11074.0
2017-09-14 15:00:00,151.61,151.63,151.43,151.44,17051.0,141.0964,141.115,140.9289,140.9382,17051.0
2017-09-14 15:30:00,151.46,151.51,151.26,151.32,28879.0,140.9568,141.0034,140.7707,140.8265,28879.0
2017-09-15 09:30:00,151.24,151.24,150.91,151.04,29877.0,140.7521,140.7521,140.445,140.5659,29877.0
2017-09-15 10:00:00,151.26,151.3,151.14,151.25,9586.0,140.7707,140.8079,140.659,140.7614,9586.0
2017-09-15 10:30:00,151.23,152.02,151.22,151.92,18683.0,140.7428,141.478,140.7335,141.3849,18683.0
2017-09-15 11:00:00,151.95,151.95,151.83,151.91,20629.0,141.4128,141.4128,141.3012,141.3756,20629.0
2017-09-15 11:30:00,151.93,151.95,151.8,151.87,9220.0,141.3942,141.4128,141.2732,141.3384,9220.0
2017-09-15 12:00:00,151.93,151.95,151.87,151.95,9235.0,141.3942,141.4128,141.3384,141.4128,9235.0
2017-09-15 12:30:00,151.94,151.95,151.68,151.7,14518.0,141.4035,141.4128,141.1616,141.1802,14518.0
2017-09-15 13:00:00,151.69,151.77,151.67,151.75,5402.0,141.1709,141.2453,141.1523,141.2267,5402.0
2017-09-15 13:30:00,151.78,151.78,151.62,151.69,15842.0,141.2546,141.2546,141.1057,141.1709,15842.0
2017-09-15 14:00:00,151.73,151.77,151.68,151.74,12423.0,141.2081,141.2453,141.1616,141.2174,12423.0
2017-09-15 14:30:00,151.74,151.8,151.72,151.77,16636.0,141.2174,141.2732,141.1988,141.2453,16636.0
2017-09-15 15:00:00,151.77,151.87,151.73,151.77,9192.0,141.2453,141.3384,141.2081,141.2453,9192.0
2017-09-15 15:30:00,151.74,151.85,151.67,151.8,23837.0,141.2174,141.3198,141.1523,141.2732,23837.0
2017-09-18 09:30:00,152.05,152.43,152.0,152.32,61876.0,141.5059,141.8596,141.4594,141.7572,61876.0
2017-09-18 10:00:00,152.3,152.47,152.16,152.33,22561.0,141.7386,141.8968,141.6083,141.7665,22561.0
2017-09-18 10:30:00,152.33,152.33,152.17,152.19,16747.0,141.7665,141.7665,141.6176,141.6362,16747.0
2017-09-18 11:00:00,152.23,152.55,152.22,152.55,13366.0,141.6734,141.9712,141.6641,141.9712,13366.0
2017-09-18 11:30:00,152.54,152.6,152.5,152.54,30468.0,141.9619,142.0178,141.9247,141.9619,30468.0
2017-09-18 12:00:00,152.51,152.64,152.51,152.58,20547.0,141.934,142.055,141.934,141.9992,20547.0
2017-09-18 12:30:00,152.56,152.56,152.34,152.45,27140.0,141.9805,141.9805,141.7758,141.8782,27140.0
2017-09-18 13:00:00,152.43,152.44,152.32,152.33,38396.0,141.8596,141.8689,141.7572,141.7665,38396.0
2017-09-18 13:30:00,152.33,152.47,152.32,152.43,10515.0,141.7665,141.8968,141.7572,141.8596,10515.0
2017-09-18 14:00:00,152.41,152.42,151.81,151.88,39342.0,141.8409,141.8502,141.2825,141.3477,39342.0
2017-09-18 14:30:00,151.89,151.95,151.5,151.79,39922.0,141.357,141.4128,140.994,141.2639,39922.0
2017-09-18 15:00:00,151.83,151.93,151.74,151.93,16321.0,141.3012,141.3942,141.2174,141.3942,16321.0
2017-09-18 15:30:00,151.9,152.08,151.84,151.93,18595.0,141.3663,141.5338,141.3105,141.3942,18595.0
2017-09-19 09:30:00,152.32,152.38,151.85,152.04,32524.0,141.7572,141.813,141.3198,141.4966,32524.0
2017-09-19 10:00:00,152.1,152.36,152.06,152.28,13013.0,141.5524,141.7944,141.5152,141.72,13013.0
2017-09-19 10:30:00,152.36,152.55,152.28,152.55,55531.0,141.7944,141.9712,141.72,141.9712,55531.0
2017-09-19 11:00:00,152.5,152.5,152.21,152.45,10054.0,141.9247,141.9247,141.6548,141.8782,10054.0
2017-09-19 11:30:00,152.47,152.55,152.46,152.47,13938.0,141.8968,141.9712,141.8875,141.8968,13938.0
2017-09-19 12:00:00,152.45,152.74,152.45,152.56,17997.0,141.8782,142.1481,141.8782,141.9805,17997.0
2017-09-19 12:30:00,152.56,152.63,152.47,152.47,15511.0,141.9805,142.0457,141.8968,141.8968,15511.0
2017-09-19 13:00:00,152.49,152.52,152.37,152.4,12388.0,141.9154,141.9433,141.8037,141.8316,12388.0
2017-09-19 13:30:00,152.42,152.59,152.42,152.58,12835.0,141.8502,142.0085,141.8502,141.9992,12835.0
2017-09-19 14:00:00,152.59,152.6,152.47,152.49,54275.0,142.0085,142.0178,141.8968,141.9154,54275.0
2017-09-19 14:30:00,152.47,152.61,152.41,152.44,20519.0,141.8968,142.0271,141.8409,141.8689,20519.0
2017-09-19 15:00:00,152.43,152.49,152.4,152.48,15830.0,141.8596,141.9154,141.8316,141.9061,15830.0
2017-09-19 15:30:00,152.48,152.56,152.4,152.48,55563.0,141.9061,141.9805,141.8316,141.9061,55563.0
2017-09-20 09:30:00,152.44,152.44,151.93,152.0,29421.0,141.8689,141.8689,141.3942,141.4594,29421.0
2017-09-20 10:00:00,152.0,152.12,151.82,151.9,13661.0,141.4594,141.5711,141.2919,141.3663,13661.0
2017-09-20 10:30:00,151.9,152.02,151.32,151.32,32572.0,141.3663,141.478,140.8265,140.8265,32572.0
2017-09-20 11:00:00,151.37,151.48,151.12,151.39,14182.0,140.8731,140.9754,140.6404,140.8917,14182.0
2017-09-20 11:30:00,151.42,151.52,151.38,151.48,20603.0,140.9196,141.0127,140.8824,140.9754,20603.0
2017-09-20 12:00:00,151.47,151.81,151.47,151.81,22721.0,140.9661,141.2825,140.9661,141.2825,22721.0
2017-09-20 12:30:00,151.81,151.91,151.76,151.76,37077.0,141.2825,141.3756,141.236,141.236,37077.0
2017-09-20 13:00:00,151.77,151.78,151.47,151.52,42281.0,141.2453,141.2546,140.9661,141.0127,42281.0
2017-09-20 13:30:00,151.52,151.64,151.47,151.59,32512.0,141.0127,141.1243,140.9661,141.0778,32512.0
2017-09-20 14:00:00,151.58,151.59,150.7,150.88,101573.0,141.0685,141.0778,140.2495,140.417,101573.0
2017-09-20 14:30:00,150.84,151.25,150.62,151.14,92950.0,140.3798,140.7614,140.1751,140.659,92950.0
2017-09-20 15:00:00,151.1,151.4,151.08,151.39,26000.0,140.6218,140.901,140.6032,140.8917,26000.0
2017-09-20 15:30:00,151.43,151.79,151.42,151.72,59878.0,140.9289,141.2639,140.9196,141.1988,59878.0
2017-09-21 09:30:00,151.58,151.58,150.72,150.72,25326.0,141.0685,141.0685,140.2681,140.2681,25326.0
2017-09-21 10:00:00,150.78,150.94,150.41,150.52,22596.0,140.324,140.4729,139.9796,140.082,22596.0
2017-09-21 10:30:00,150.47,150.87,150.33,150.85,13876.0,140.0355,140.4077,139.9052,140.3891,13876.0
2017-09-21 11:00:00,150.87,151.22,150.82,151.19,10789.0,140.4077,140.7335,140.3612,140.7055,10789.0
2017-09-21 11:30:00,151.12,151.22,151.04,151.11,18162.0,140.6404,140.7335,140.5659,140.6311,18162.0
2017-09-21 12:00:00,151.12,151.31,151.12,151.21,9126.0,140.6404,140.8172,140.6404,140.7242,9126.0
2017-09-21 12:30:00,151.16,151.22,151.0,151.12,23214.0,140.6776,140.7335,140.5287,140.6404,23214.0
2017-09-21 13:00:00,151.21,151.45,151.19,151.38,8217.0,140.7242,140.9475,140.7055,140.8824,8217.0
2017-09-21 13:30:00,151.33,151.43,151.32,151.39,15220.0,140.8358,140.9289,140.8265,140.8917,15220.0
2017-09-21 14:00:00,151.41,151.47,151.25,151.28,15529.0,140.9103,140.9661,140.7614,140.7893,15529.0
2017-09-21 14:30:00,151.26,151.26,151.06,151.2,14171.0,140.7707,140.7707,140.5846,140.7149,14171.0
2017-09-21 15:00:00,151.22,151.26,151.05,151.21,11035.0,140.7335,140.7707,140.5753,140.7242,11035.0
2017-09-21 15:30:00,151.22,151.3,150.89,150.9,24516.0,140.7335,140.8079,140.4263,140.4357,24516.0
2017-09-22 09:30:00,150.34,151.09,150.28,150.78,30569.0,139.9145,140.6125,139.8586,140.324,30569.0
2017-09-22 10:00:00,150.76,151.13,150.75,150.94,12896.0,140.3054,140.6497,140.2961,140.4729,12896.0
2017-09-22 10:30:00,150.95,151.03,150.73,150.73,9633.0,140.4822,140.5566,140.2774,140.2774,9633.0
2017-09-22 11:00:00,150.74,150.92,150.74,150.83,14692.0,140.2867,140.4543,140.2867,140.3705,14692.0
2017-09-22 11:30:00,150.81,150.94,150.78,150.91,17835.0,140.3519,140.4729,140.324,140.445,17835.0
2017-09-22 12:00:00,150.83,150.92,150.81,150.89,6665.0,140.3705,140.4543,140.3519,140.4263,6665.0
2017-09-22 12:30:00,150.86,151.01,150.82,150.82,18782.0,140.3984,140.538,140.3612,140.3612,18782.0
2017-09-22 13:00:00,150.8,150.85,150.56,150.8,9946.0,140.3426,140.3891,140.1192,140.3426,9946.0
2017-09-22 13:30:00,150.81,150.89,150.76,150.82,7620.0,140.3519,140.4263,140.3054,140.3612,7620.0
2017-09-22 14:00:00,150.84,151.0,150.78,150.97,26398.0,140.3798,140.5287,140.324,140.5008,26398.0
2017-09-22 14:30:00,150.94,151.0,150.92,150.98,13819.0,140.4729,140.5287,140.4543,140.5101,13819.0
2017-09-22 15:00:00,150.97,150.99,150.88,150.92,11132.0,140.5008,140.5194,140.417,140.4543,11132.0
2017-09-22 15:30:00,150.96,151.18,150.92,151.04,49545.0,140.4915,140.6962,140.4543,140.5659,49545.0
2017-09-25 09:30:00,150.57,150.57,149.48,149.58,62126.0,140.1285,140.1285,139.1141,139.2072,62126.0
2017-09-25 10:00:00,149.61,150.03,149.45,149.65,54027.0,139.2351,139.626,139.0862,139.2723,54027.0
2017-09-25 10:30:00,149.71,149.71,148.66,148.75,54811.0,139.3282,139.3282,138.351,138.4347,54811.0
2017-09-25 11:00:00,148.76,149.1,148.47,149.03,59028.0,138.4441,138.7605,138.1742,138.6953,59028.0
2017-09-25 11:30:00,149.0,149.04,148.57,148.65,46430.0,138.6674,138.7046,138.2672,138.3417,46430.0
2017-09-25 12:00:00,148.67,148.68,148.23,148.45,60497.0,138.3603,138.3696,137.9508,138.1556,60497.0
2017-09-25 12:30:00,148.46,148.84,148.44,148.75,36955.0,138.1649,138.5185,138.1462,138.4347,36955.0
2017-09-25 13:00:00,148.75,148.82,148.67,148.68,39425.0,138.4347,138.4999,138.3603,138.3696,39425.0
2017-09-25 13:30:00,148.59,148.82,148.58,148.72,36291.0,138.2858,138.4999,138.2765,138.4068,36291.0
2017-09-25 14:00:00,148.75,148.81,148.4,148.4,37579.0,138.4347,138.4906,138.109,138.109,37579.0
2017-09-25 14:30:00,148.42,148.63,148.24,148.59,35731.0,138.1276,138.3231,137.9601,138.2858,35731.0
2017-09-25 15:00:00,148.55,148.79,148.46,148.73,47681.0,138.2486,138.472,138.1649,138.4161,47681.0
2017-09-25 15:30:00,148.73,148.95,148.66,148.92,77231.0,138.4161,138.6209,138.351,138.593,77231.0
2017-09-26 09:30:00,149.72,150.15,149.61,149.8,44470.0,139.3375,139.7377,139.2351,139.4119,44470.0
2017-09-26 10:00:00,149.81,150.11,149.75,149.75,57354.0,139.4212,139.7004,139.3654,139.3654,57354.0
2017-09-26 10:30:00,149.73,149.77,149.35,149.4,70038.0,139.3468,139.384,138.9931,139.0397,70038.0
2017-09-26 11:00:00,149.34,149.34,148.97,149.15,14577.0,138.9838,138.9838,138.6395,138.807,14577.0
2017-09-26 11:30:00,149.1,149.29,149.04,149.17,35895.0,138.7605,138.9373,138.7046,138.8256,35895.0
2017-09-26 12:00:00,149.16,149.43,149.16,149.34,15947.0,138.8163,139.0676,138.8163,138.9838,15947.0
2017-09-26 12:30:00,149.36,149.51,149.14,149.37,26270.0,139.0024,139.142,138.7977,139.0118,26270.0
2017-09-26 13:00:00,149.42,149.85,149.42,149.78,13798.0,139.0583,139.4585,139.0583,139.3933,13798.0
2017-09-26 13:30:00,149.78,149.91,149.77,149.77,39436.0,139.3933,139.5143,139.384,139.384,39436.0
2017-09-26 14:00:00,149.82,149.86,149.63,149.68,43575.0,139.4305,139.4678,139.2537,139.3003,43575.0
2017-09-26 14:30:00,149.72,149.73,149.52,149.58,20300.0,139.3375,139.3468,139.1514,139.2072,20300.0
2017-09-26 15:00:00,149.62,149.74,149.58,149.7,13550.0,139.2444,139.3561,139.2072,139.3189,13550.0
2017-09-26 15:30:00,149.71,149.74,149.33,149.46,39316.0,139.3282,139.3561,138.9745,139.0955,39316.0
2017-09-27 09:30:00,149.94,150.54,149.88,150.15,32702.0,139.9299,140.4898,139.8739,140.1259,32702.0
2017-09-27 10:00:00,150.16,150.28,149.91,150.14,30438.0,140.1352,140.2472,139.9019,140.1165,30438.0
2017-09-27 10:30:00,150.14,150.16,149.75,149.9,28838.0,140.1165,140.1352,139.7526,139.8926,28838.0
2017-09-27 11:00:00,149.88,150.26,149.83,150.16,29756.0,139.8739,140.2285,139.8272,140.1352,29756.0
2017-09-27 11:30:00,150.17,150.17,150.0,150.08,12564.0,140.1445,140.1445,139.9859,140.0605,12564.0
2017-09-27 12:00:00,150.07,150.18,149.97,150.15,7143.0,140.0512,140.1539,139.9579,140.1259,7143.0
2017-09-27 12:30:00,150.14,150.31,150.07,150.3,11697.0,140.1165,140.2752,140.0512,140.2659,11697.0
2017-09-27 13:00:00,150.33,150.36,150.25,150.33,45245.0,140.2939,140.3219,140.2192,140.2939,45245.0
2017-09-27 13:30:00,150.36,150.65,150.36,150.65,17130.0,140.3219,140.5925,140.3219,140.5925,17130.0
2017-09-27 14:00:00,150.64,151.07,150.63,150.96,11514.0,140.5832,140.9845,140.5738,140.8818,11514.0
2017-09-27 14:30:00,151.01,151.04,150.85,150.92,20437.0,140.9285,140.9565,140.7791,140.8445,20437.0
2017-09-27 15:00:00,150.95,151.31,150.91,151.23,32683.0,140.8725,141.2084,140.8351,141.1338,32683.0
2017-09-27 15:30:00,151.22,151.32,150.79,150.8,39607.0,141.1244,141.2178,140.7231,140.7325,39607.0
2017-09-28 09:30:00,150.61,150.62,150.17,150.54,40642.0,140.5552,140.5645,140.1445,140.4898,40642.0
2017-09-28 10:00:00,150.63,150.69,150.3,150.66,20526.0,140.5738,140.6298,140.2659,140.6018,20526.0
2017-09-28 10:30:00,150.72,150.94,150.61,150.65,19024.0,140.6578,140.8631,140.5552,140.5925,19024.0
2017-09-28 11:00:00,150.61,150.74,150.56,150.74,11100.0,140.5552,140.6765,140.5085,140.6765,11100.0
2017-09-28 11:30:00,150.72,150.77,150.56,150.61,16671.0,140.6578,140.7045,140.5085,140.5552,16671.0
2017-09-28 12:00:00,150.62,150.82,150.59,150.75,9908.0,140.5645,140.7511,140.5365,140.6858,9908.0
2017-09-28 12:30:00,150.72,150.83,150.62,150.82,4562.0,140.6578,140.7605,140.5645,140.7511,4562.0
2017-09-28 13:00:00,150.8,150.87,150.7,150.83,4609.0,140.7325,140.7978,140.6392,140.7605,4609.0
2017-09-28 13:30:00,150.83,151.07,150.8,151.02,19277.0,140.7605,140.9845,140.7325,140.9378,19277.0
2017-09-28 14:00:00,151.02,151.04,150.83,150.83,14703.0,140.9378,140.9565,140.7605,140.7605,14703.0
2017-09-28 14:30:00,150.83,150.9,150.79,150.85,12004.0,140.7605,140.8258,140.7231,140.7791,12004.0
2017-09-28 15:00:00,150.82,150.96,150.76,150.79,29171.0,140.7511,140.8818,140.6952,140.7231,29171.0
2017-09-28 15:30:00,150.8,151.07,150.77,151.02,29095.0,140.7325,140.9845,140.7045,140.9378,29095.0
2017-09-29 09:30:00,151.35,151.69,151.16,151.16,26759.0,141.2458,141.5631,141.0684,141.0684,26759.0
2017-09-29 10:00:00,151.14,151.52,151.14,151.37,18396.0,141.0498,141.4044,141.0498,141.2644,18396.0
2017-09-29 10:30:00,151.39,151.68,151.3,151.62,23560.0,141.2831,141.5537,141.1991,141.4977,23560.0
2017-09-29 11:00:00,151.58,151.94,151.54,151.87,16194.0,141.4604,141.7964,141.4231,141.731,16194.0
2017-09-29 11:30:00,151.85,151.91,151.69,151.91,11087.0,141.7124,141.7684,141.5631,141.7684,11087.0
2017-09-29 12:00:00,151.93,152.01,151.83,151.99,11675.0,141.787,141.8617,141.6937,141.843,11675.0
2017-09-29 12:30:00,152.02,152.12,151.97,152.06,19688.0,141.871,141.9644,141.8244,141.9084,19688.0
2017-09-29 13:00:00,152.09,152.16,151.95,151.97,17893.0,141.9364,142.0017,141.8057,141.8244,17893.0
2017-09-29 13:30:00,151.97,152.03,151.89,151.94,28843.0,141.8244,141.8804,141.7497,141.7964,28843.0
2017-09-29 14:00:00,151.95,151.96,151.8,151.96,14930.0,141.8057,141.815,141.6657,141.815,14930.0
2017-09-29 14:30:00,151.94,151.96,151.82,151.91,12871.0,141.7964,141.815,141.6844,141.7684,12871.0
2017-09-29 15:00:00,151.9,151.93,151.8,151.85,13940.0,141.759,141.787,141.6657,141.7124,13940.0
2017-09-29 15:30:00,151.84,152.11,151.82,152.06,45707.0,141.7031,141.955,141.6844,141.9084,45707.0
2017-10-02 09:30:00,152.41,152.67,152.38,152.67,55107.0,142.235,142.4776,142.207,142.4776,55107.0
2017-10-02 10:00:00,152.64,152.83,152.52,152.68,33860.0,142.4496,142.627,142.3377,142.487,33860.0
2017-10-02 10:30:00,152.67,152.82,152.65,152.69,20838.0,142.4776,142.6176,142.459,142.4963,20838.0
2017-10-02 11:00:00,152.69,152.69,152.39,152.47,18910.0,142.4963,142.4963,142.2163,142.291,18910.0
2017-10-02 11:30:00,152.42,152.43,151.82,151.88,28426.0,142.2443,142.2537,141.6844,141.7404,28426.0
2017-10-02 12:00:00,151.67,152.12,151.6,152.08,32288.0,141.5444,141.9644,141.4791,141.927,32288.0
2017-10-02 12:30:00,152.06,152.24,152.03,152.2,30685.0,141.9084,142.0763,141.8804,142.039,30685.0
2017-10-02 13:00:00,152.22,152.34,152.15,152.23,25866.0,142.0577,142.1697,141.9924,142.067,25866.0
2017-10-02 13:30:00,152.25,152.31,152.18,152.28,71754.0,142.0857,142.1417,142.0204,142.1137,71754.0
2017-10-02 14:00:00,152.3,152.44,152.23,152.44,24165.0,142.1323,142.263,142.067,142.263,24165.0
2017-10-02 14:30:00,152.46,152.5,152.28,152.37,11792.0,142.2817,142.319,142.1137,142.1977,11792.0
2017-10-02 15:00:00,152.38,152.45,152.23,152.36,24750.0,142.207,142.2723,142.067,142.1883,24750.0
2017-10-02 15:30:00,152.35,152.44,152.24,152.41,65654.0,142.179,142.263,142.0763,142.235,65654.0
2017-10-03 09:30:00,152.68,152.87,152.47,152.76,34158.0,142.487,142.6643,142.291,142.5616,34158.0
2017-10-03 10:00:00,152.83,152.86,152.42,152.61,27126.0,142.627,142.655,142.2443,142.4216,27126.0
2017-10-03 10:30:00,152.59,152.83,152.55,152.72,20629.0,142.403,142.627,142.3656,142.5243,20629.0
2017-10-03 11:00:00,152.67,152.73,152.59,152.67,80003.0,142.4776,142.5336,142.403,142.4776,80003.0
2017-10-03 11:30:00,152.67,152.71,152.53,152.58,32264.0,142.4776,142.515,142.347,142.3936,32264.0
2017-10-03 12:00:00,152.6,152.81,152.59,152.71,11696.0,142.4123,142.6083,142.403,142.515,11696.0
2017-10-03 12:30:00,152.74,152.78,152.61,152.68,10675.0,142.543,142.5803,142.4216,142.487,10675.0
2017-10-03 13:00:00,152.67,152.71,152.63,152.7,17119.0,142.4776,142.515,142.4403,142.5056,17119.0
2017-10-03 13:30:00,152.68,152.81,152.66,152.78,24340.0,142.487,142.6083,142.4683,142.5803,24340.0
2017-10-03 14:00:00,152.78,152.87,152.77,152.85,32897.0,142.5803,142.6643,142.571,142.6456,32897.0
2017-10-03 14:30:00,152.85,152.86,152.79,152.81,13783.0,142.6456,142.655,142.5896,142.6083,13783.0
2017-10-03 15:00:00,152.83,152.83,152.73,152.77,10265.0,142.627,142.627,142.5336,142.571,10265.0
2017-10-03 15:30:00,152.77,152.87,152.7,152.79,49806.0,142.571,142.6643,142.5056,142.5896,49806.0
2017-10-04 09:30:00,152.58,152.71,152.13,152.46,71173.0,142.3936,142.515,141.9737,142.2817,71173.0
2017-10-04 10:00:00,152.42,152.57,152.33,152.4,35365.0,142.2443,142.3843,142.1603,142.2257,35365.0
2017-10-04 10:30:00,152.37,152.43,152.06,152.3,24787.0,142.1977,142.2537,141.9084,142.1323,24787.0
2017-10-04 11:00:00,152.35,152.67,152.35,152.67,27346.0,142.179,142.4776,142.179,142.4776,27346.0
2017-10-04 11:30:00,152.7,152.71,152.54,152.62,11251.0,142.5056,142.515,142.3563,142.431,11251.0
2017-10-04 12:00:00,152.65,152.95,152.64,152.85,25474.0,142.459,142.7389,142.4496,142.6456,25474.0
2017-10-04 12:30:00,152.83,152.84,152.63,152.75,12081.0,142.627,142.6363,142.4403,142.5523,12081.0
2017-10-04 13:00:00,152.77,152.78,152.55,152.65,10340.0,142.571,142.5803,142.3656,142.459,10340.0
2017-10-04 13:30:00,152.61,152.65,152.3,152.45,16289.0,142.4216,142.459,142.1323,142.2723,16289.0
2017-10-04 14:00:00,152.51,152.55,152.46,152.53,19882.0,142.3283,142.3656,142.2817,142.347,19882.0
2017-10-04 14:30:00,152.54,152.75,152.52,152.75,13510.0,142.3563,142.5523,142.3377,142.5523,13510.0
2017-10-04 15:00:00,152.71,152.78,152.64,152.73,14763.0,142.515,142.5803,142.4496,142.5336,14763.0
2017-10-04 15:30:00,152.73,152.8,152.63,152.69,27768.0,142.5336,142.599,142.4403,142.4963,27768.0
2017-10-05 09:30:00,153.36,153.57,153.07,153.07,33656.0,143.1216,143.3176,142.8509,142.8509,33656.0
2017-10-05 10:00:00,153.18,153.32,153.11,153.27,12686.0,142.9536,143.0842,142.8883,143.0376,12686.0
2017-10-05 10:30:00,153.19,153.27,153.08,153.19,11938.0,142.9629,143.0376,142.8603,142.9629,11938.0
2017-10-05 11:00:00,153.25,153.43,153.12,153.43,14787.0,143.0189,143.1869,142.8976,143.1869,14787.0
2017-10-05 11:30:00,153.42,153.53,153.41,153.51,16080.0,143.1776,143.2802,143.1682,143.2616,16080.0
2017-10-05 12:00:00,153.5,153.99,153.5,153.95,19276.0,143.2522,143.7095,143.2522,143.6722,19276.0
2017-10-05 12:30:00,153.94,154.0,153.82,153.84,17842.0,143.6629,143.7188,143.5509,143.5695,17842.0
2017-10-05 13:00:00,153.86,153.93,153.81,153.93,8846.0,143.5882,143.6535,143.5415,143.6535,8846.0
2017-10-05 13:30:00,153.93,153.93,153.79,153.91,19116.0,143.6535,143.6535,143.5229,143.6349,19116.0
2017-10-05 14:00:00,153.9,153.93,153.78,153.83,23837.0,143.6255,143.6535,143.5135,143.5602,23837.0
2017-10-05 14:30:00,153.83,154.12,153.83,154.12,18213.0,143.5602,143.8308,143.5602,143.8308,18213.0
2017-10-05 15:00:00,154.11,154.25,154.06,154.11,20575.0,143.8215,143.9522,143.7748,143.8215,20575.0
2017-10-05 15:30:00,154.11,154.2,154.04,154.17,18354.0,143.8215,143.9055,143.7562,143.8775,18354.0
2017-10-06 09:30:00,153.84,154.06,153.63,153.98,44766.0,143.5695,143.7748,143.3735,143.7002,44766.0
2017-10-06 10:00:00,154.1,154.26,154.04,154.26,17199.0,143.8122,143.9615,143.7562,143.9615,17199.0
2017-10-06 10:30:00,154.25,154.25,153.8,153.86,19484.0,143.9522,143.9522,143.5322,143.5882,19484.0
2017-10-06 11:00:00,153.89,154.21,153.86,154.18,7848.0,143.6162,143.9148,143.5882,143.8868,7848.0
2017-10-06 11:30:00,154.13,154.16,154.03,154.15,10786.0,143.8402,143.8682,143.7468,143.8588,10786.0
2017-10-06 12:00:00,154.12,154.33,154.06,154.31,8487.0,143.8308,144.0268,143.7748,144.0082,8487.0
2017-10-06 12:30:00,154.31,154.5,154.31,154.36,13265.0,144.0082,144.1855,144.0082,144.0548,13265.0
2017-10-06 13:00:00,154.4,154.4,154.22,154.23,34787.0,144.0921,144.0921,143.9242,143.9335,34787.0
2017-10-06 13:30:00,154.23,154.34,154.22,154.34,17374.0,143.9335,144.0361,143.9242,144.0361,17374.0
2017-10-06 14:00:00,154.33,154.36,154.26,154.28,21079.0,144.0268,144.0548,143.9615,143.9802,21079.0
2017-10-06 14:30:00,154.29,154.46,154.26,154.45,19250.0,143.9895,144.1481,143.9615,144.1388,19250.0
2017-10-06 15:00:00,154.42,154.44,154.35,154.39,8704.0,144.1108,144.1295,144.0455,144.0828,8704.0
2017-10-06 15:30:00,154.4,154.69,154.38,154.65,21747.0,144.0921,144.3628,144.0735,144.3255,21747.0
2017-10-09 09:30:00,154.93,155.0,154.8,154.99,40486.0,144.5868,144.6521,144.4654,144.6428,40486.0
2017-10-09 10:00:00,155.12,155.26,155.01,155.07,14547.0,144.7641,144.8947,144.6614,144.7174,14547.0
2017-10-09 10:30:00,155.12,155.13,154.95,155.07,6385.0,144.7641,144.7734,144.6054,144.7174,6385.0
2017-10-09 11:00:00,155.09,155.27,155.08,155.21,11697.0,144.7361,144.9041,144.7267,144.8481,11697.0
2017-10-09 11:30:00,155.26,155.36,155.19,155.33,69570.0,144.8947,144.9881,144.8294,144.9601,69570.0
2017-10-09 12:00:00,155.33,155.35,155.23,155.28,33250.0,144.9601,144.9787,144.8667,144.9134,33250.0
2017-10-09 12:30:00,155.21,155.28,155.2,155.24,13637.0,144.8481,144.9134,144.8387,144.8761,13637.0
2017-10-09 13:00:00,155.24,155.26,155.16,155.19,9678.0,144.8761,144.8947,144.8014,144.8294,9678.0
2017-10-09 13:30:00,155.23,155.25,155.02,155.07,10569.0,144.8667,144.8854,144.6708,144.7174,10569.0
2017-10-09 14:00:00,155.09,155.17,155.0,155.08,9009.0,144.7361,144.8107,144.6521,144.7267,9009.0
2017-10-09 14:30:00,155.11,155.12,154.99,155.01,7044.0,144.7547,144.7641,144.6428,144.6614,7044.0
2017-10-09 15:00:00,154.97,154.97,154.77,154.95,16140.0,144.6241,144.6241,144.4374,144.6054,16140.0
2017-10-09 15:30:00,154.88,154.96,154.78,154.94,21219.0,144.5401,144.6148,144.4468,144.5961,21219.0
2017-10-10 09:30:00,155.48,155.94,155.0,155.19,28752.0,145.1,145.5293,144.6521,144.8294,28752.0
2017-10-10 10:00:00,155.1,155.18,154.72,155.0,17054.0,144.7454,144.8201,144.3908,144.6521,17054.0
2017-10-10 10:30:00,154.99,155.13,154.91,155.06,8991.0,144.6428,144.7734,144.5681,144.7081,8991.0
2017-10-10 11:00:00,155.05,155.13,154.8,154.8,14896.0,144.6987,144.7734,144.4654,144.4654,14896.0
2017-10-10 11:30:00,154.88,154.97,154.57,154.65,19225.0,144.5401,144.6241,144.2508,144.3255,19225.0
2017-10-10 12:00:00,154.64,154.64,154.33,154.52,20014.0,144.3161,144.3161,144.0268,144.2041,20014.0
2017-10-10 12:30:00,154.5,154.76,154.5,154.72,15617.0,144.1855,144.4281,144.1855,144.3908,15617.0
2017-10-10 13:00:00,154.74,154.9,154.7,154.78,12778.0,144.4094,144.5588,144.3721,144.4468,12778.0
2017-10-10 13:30:00,154.83,154.92,154.76,154.77,12608.0,144.4934,144.5774,144.4281,144.4374,12608.0
2017-10-10 14:00:00,154.83,154.84,154.69,154.77,15129.0,144.4934,144.5028,144.3628,144.4374,15129.0
2017-10-10 14:30:00,154.81,154.85,154.76,154.82,5152.0,144.4748,144.5121,144.4281,144.4841,5152.0
2017-10-10 15:00:00,154.84,155.0,154.84,154.9,17043.0,144.5028,144.6521,144.5028,144.5588,17043.0
2017-10-10 15:30:00,154.95,155.05,154.88,155.04,20370.0,144.6054,144.6987,144.5401,144.6894,20370.0
2017-10-11 09:30:00,154.97,155.15,154.89,155.07,31744.0,144.6241,144.7921,144.5494,144.7174,31744.0
2017-10-11 10:00:00,155.13,155.46,155.12,155.4,10729.0,144.7734,145.0814,144.7641,145.0254,10729.0
2017-10-11 10:30:00,155.42,155.48,155.29,155.29,13815.0,145.044,145.1,144.9227,144.9227,13815.0
2017-10-11 11:00:00,155.29,155.48,155.21,155.22,17546.0,144.9227,145.1,144.8481,144.8574,17546.0
2017-10-11 11:30:00,155.18,155.35,155.18,155.31,9121.0,144.8201,144.9787,144.8201,144.9414,9121.0
2017-10-11 12:00:00,155.32,155.48,155.32,155.43,13097.0,144.9507,145.1,144.9507,145.0534,13097.0
2017-10-11 12:30:00,155.44,155.5,155.42,155.45,6885.0,145.0627,145.1187,145.044,145.072,6885.0
2017-10-11 13:00:00,155.46,155.48,155.35,155.35,7625.0,145.0814,145.1,144.9787,144.9787,7625.0
2017-10-11 13:30:00,155.37,155.48,155.35,155.41,12872.0,144.9974,145.1,144.9787,145.0347,12872.0
2017-10-11 14:00:00,155.41,155.59,155.37,155.43,10814.0,145.0347,145.2027,144.9974,145.0534,10814.0
2017-10-11 14:30:00,155.48,155.51,155.42,155.51,10462.0,145.1,145.128,145.044,145.128,10462.0
2017-10-11 15:00:00,155.52,155.68,155.51,155.58,16937.0,145.1374,145.2867,145.128,145.1934,16937.0
2017-10-11 15:30:00,155.61,155.74,155.6,155.71,47356.0,145.2214,145.3427,145.212,145.3147,47356.0
2017-10-12 09:30:00,155.61,156.05,155.53,155.95,26515.0,145.2214,145.632,145.1467,145.5387,26515.0
2017-10-12 10:00:00,155.88,156.12,155.88,156.01,16616.0,145.4733,145.6973,145.4733,145.5947,16616.0
2017-10-12 10:30:00,156.06,156.15,156.01,156.04,60730.0,145.6413,145.7253,145.5947,145.6227,60730.0
2017-10-12 11:00:00,156.03,156.17,156.0,156.12,33291.0,145.6133,145.744,145.5853,145.6973,33291.0
2017-10-12 11:30:00,156.18,156.26,156.12,156.21,12813.0,145.7533,145.828,145.6973,145.7813,12813.0
2017-10-12 12:00:00,156.22,156.37,156.2,156.26,12333.0,145.7906,145.9306,145.772,145.828,12333.0
2017-10-12 12:30:00,156.25,156.25,156.07,156.13,10448.0,145.8186,145.8186,145.6507,145.7066,10448.0
2017-10-12 13:00:00,156.13,156.29,156.11,156.25,8161.0,145.7066,145.856,145.688,145.8186,8161.0
2017-10-12 13:30:00,156.25,156.31,156.22,156.27,13102.0,145.8186,145.8746,145.7906,145.8373,13102.0
2017-10-12 14:00:00,156.25,156.31,156.18,156.2,53652.0,145.8186,145.8746,145.7533,145.772,53652.0
2017-10-12 14:30:00,156.21,156.21,155.89,155.94,198266.0,145.7813,145.7813,145.4827,145.5293,198266.0
2017-10-12 15:00:00,155.99,156.08,155.96,155.99,43920.0,145.576,145.66,145.548,145.576,43920.0
2017-10-12 15:30:00,155.99,155.99,155.61,155.8,121987.0,145.576,145.576,145.2214,145.3987,121987.0
2017-10-13 09:30:00,156.49,156.78,156.09,156.63,32550.0,146.0426,146.3133,145.6693,146.1733,32550.0
2017-10-13 10:00:00,156.69,156.81,156.62,156.81,20868.0,146.2293,146.3412,146.1639,146.3412,20868.0
2017-10-13 10:30:00,156.86,156.86,156.52,156.61,22895.0,146.3879,146.3879,146.0706,146.1546,22895.0
2017-10-13 11:00:00,156.62,156.67,156.51,156.6,13108.0,146.1639,146.2106,146.0613,146.1453,13108.0
2017-10-13 11:30:00,156.54,156.72,156.52,156.7,8583.0,146.0893,146.2573,146.0706,146.2386,8583.0
2017-10-13 12:00:00,156.67,156.81,156.66,156.8,11265.0,146.2106,146.3412,146.2013,146.3319,11265.0
2017-10-13 12:30:00,156.8,156.82,156.67,156.71,17756.0,146.3319,146.3506,146.2106,146.2479,17756.0
2017-10-13 13:00:00,156.7,156.77,156.69,156.74,13007.0,146.2386,146.3039,146.2293,146.2759,13007.0
2017-10-13 13:30:00,156.75,156.77,156.57,156.59,41154.0,146.2853,146.3039,146.1173,146.1359,41154.0
2017-10-13 14:00:00,156.61,156.74,156.59,156.63,23421.0,146.1546,146.2759,146.1359,146.1733,23421.0
2017-10-13 14:30:00,156.64,156.69,156.56,156.69,9833.0,146.1826,146.2293,146.1079,146.2293,9833.0
2017-10-13 15:00:00,156.68,156.72,156.63,156.64,15259.0,146.2199,146.2573,146.1733,146.1826,15259.0
2017-10-13 15:30:00,156.67,156.67,156.43,156.49,24406.0,146.2106,146.2106,145.9866,146.0426,24406.0
2017-10-16 09:30:00,156.9,157.09,156.72,156.79,45671.0,146.4252,146.6026,146.2573,146.3226,45671.0
2017-10-16 10:00:00,156.79,156.89,156.5,156.6,27550.0,146.3226,146.4159,146.0519,146.1453,27550.0
2017-10-16 10:30:00,156.51,156.62,156.47,156.56,16935.0,146.0613,146.1639,146.0239,146.1079,16935.0
2017-10-16 11:00:00,156.55,156.58,156.45,156.53,11638.0,146.0986,146.1266,146.0053,146.0799,11638.0
2017-10-16 11:30:00,156.65,156.73,156.62,156.72,7895.0,146.1919,146.2666,146.1639,146.2573,7895.0
2017-10-16 12:00:00,156.69,156.74,156.47,156.52,9980.0,146.2293,146.2759,146.0239,146.0706,9980.0
2017-10-16 12:30:00,156.55,156.66,156.55,156.61,15015.0,146.0986,146.2013,146.0986,146.1546,15015.0
2017-10-16 13:00:00,156.62,156.72,156.56,156.67,8329.0,146.1639,146.2573,146.1079,146.2106,8329.0
2017-10-16 13:30:00,156.71,156.79,156.68,156.69,31575.0,146.2479,146.3226,146.2199,146.2293,31575.0
2017-10-16 14:00:00,156.68,156.82,156.67,156.82,9516.0,146.2199,146.3506,146.2106,146.3506,9516.0
2017-10-16 14:30:00,156.79,156.87,156.76,156.87,17825.0,146.3226,146.3972,146.2946,146.3972,17825.0
2017-10-16 15:00:00,156.88,156.9,156.81,156.81,7824.0,146.4066,146.4252,146.3412,146.3412,7824.0
2017-10-16 15:30:00,156.83,156.97,156.82,156.95,17941.0,146.3599,146.4906,146.3506,146.4719,17941.0
2017-10-17 09:30:00,156.89,156.93,156.62,156.74,24568.0,146.4159,146.4532,146.1639,146.2759,24568.0
2017-10-17 10:00:00,156.79,156.86,156.52,156.52,12044.0,146.3226,146.3879,146.0706,146.0706,12044.0
2017-10-17 10:30:00,156.53,156.72,156.5,156.72,10905.0,146.0799,146.2573,146.0519,146.2573,10905.0
2017-10-17 11:00:00,156.7,156.91,156.67,156.8,55105.0,146.2386,146.4346,146.2106,146.3319,55105.0
2017-10-17 11:30:00,156.77,156.8,156.61,156.67,8174.0,146.3039,146.3319,146.1546,146.2106,8174.0
2017-10-17 12:00:00,156.66,156.74,156.63,156.65,17901.0,146.2013,146.2759,146.1733,146.1919,17901.0
2017-10-17 12:30:00,156.64,156.66,156.57,156.6,17088.0,146.1826,146.2013,146.1173,146.1453,17088.0
2017-10-17 13:00:00,156.59,156.7,156.57,156.65,19823.0,146.1359,146.2386,146.1173,146.1919,19823.0
2017-10-17 13:30:00,156.61,156.73,156.61,156.66,18147.0,146.1546,146.2666,146.1546,146.2013,18147.0
2017-10-17 14:00:00,156.69,156.76,156.67,156.7,14891.0,146.2293,146.2946,146.2106,146.2386,14891.0
2017-10-17 14:30:00,156.69,156.75,156.66,156.72,9981.0,146.2293,146.2853,146.2013,146.2573,9981.0
2017-10-17 15:00:00,156.71,156.75,156.64,156.67,60925.0,146.2479,146.2853,146.1826,146.2106,60925.0
2017-10-17 15:30:00,156.71,156.91,156.7,156.87,31870.0,146.2479,146.4346,146.2386,146.3972,31870.0
2017-10-18 09:30:00,157.4,157.4,156.91,156.99,19880.0,146.8919,146.8919,146.4346,146.5092,19880.0
2017-10-18 10:00:00,157.03,157.16,156.92,157.15,14031.0,146.5466,146.6679,146.4439,146.6586,14031.0
2017-10-18 10:30:00,157.12,157.33,157.11,157.26,8833.0,146.6306,146.8265,146.6212,146.7612,8833.0
2017-10-18 11:00:00,157.26,157.29,157.07,157.14,16348.0,146.7612,146.7892,146.5839,146.6492,16348.0
2017-10-18 11:30:00,157.17,157.25,157.13,157.16,29138.0,146.6772,146.7519,146.6399,146.6679,29138.0
2017-10-18 12:00:00,157.18,157.41,157.18,157.41,8543.0,146.6865,146.9012,146.6865,146.9012,8543.0
2017-10-18 12:30:00,157.43,157.55,157.41,157.49,13356.0,146.9199,147.0318,146.9012,146.9759,13356.0
2017-10-18 13:00:00,157.47,157.54,157.46,157.52,16749.0,146.9572,147.0225,146.9479,147.0038,16749.0
2017-10-18 13:30:00,157.53,157.67,157.51,157.63,22504.0,147.0132,147.1438,146.9945,147.1065,22504.0
2017-10-18 14:00:00,157.64,157.7,157.61,157.62,16457.0,147.1158,147.1718,147.0878,147.0972,16457.0
2017-10-18 14:30:00,157.6,157.67,157.55,157.56,8196.0,147.0785,147.1438,147.0318,147.0412,8196.0
2017-10-18 15:00:00,157.59,157.66,157.55,157.62,7886.0,147.0692,147.1345,147.0318,147.0972,7886.0
2017-10-18 15:30:00,157.61,157.61,157.32,157.39,25321.0,147.0878,147.0878,146.8172,146.8825,25321.0
2017-10-19 09:30:00,156.56,156.65,155.62,155.75,54220.0,146.1079,146.1919,145.2307,145.352,54220.0
2017-10-19 10:00:00,155.84,156.28,155.6,156.17,22694.0,145.436,145.8466,145.212,145.744,22694.0
2017-10-19 10:30:00,156.21,156.55,156.04,156.49,17644.0,145.7813,146.0986,145.6227,146.0426,17644.0
2017-10-19 11:00:00,156.48,156.64,156.47,156.59,18442.0,146.0333,146.1826,146.0239,146.1359,18442.0
2017-10-19 11:30:00,156.61,156.78,156.37,156.37,14865.0,146.1546,146.3133,145.9306,145.9306,14865.0
2017-10-19 12:00:00,156.39,156.46,156.26,156.39,11655.0,145.9493,146.0146,145.828,145.9493,11655.0
2017-10-19 12:30:00,156.36,156.37,156.16,156.28,10325.0,145.9213,145.9306,145.7346,145.8466,10325.0
2017-10-19 13:00:00,156.29,156.4,156.29,156.36,8017.0,145.856,145.9586,145.856,145.9213,8017.0
2017-10-19 13:30:00,156.43,156.56,156.39,156.43,19285.0,145.9866,146.1079,145.9493,145.9866,19285.0
2017-10-19 14:00:00,156.46,156.52,156.41,156.41,12519.0,146.0146,146.0706,145.968,145.968,12519.0
2017-10-19 14:30:00,156.41,156.65,156.41,156.54,17245.0,145.968,146.1919,145.968,146.0893,17245.0
2017-10-19 15:00:00,156.57,156.77,156.55,156.65,9175.0,146.1173,146.3039,146.0986,146.1919,9175.0
2017-10-19 15:30:00,156.66,156.85,156.58,156.85,20529.0,146.2013,146.3786,146.1266,146.3786,20529.0
2017-10-20 09:30:00,157.8,157.95,157.65,157.88,37905.0,147.2652,147.4051,147.1252,147.3398,37905.0
2017-10-20 10:00:00,157.91,158.11,157.87,157.9,22543.0,147.3678,147.5545,147.3305,147.3585,22543.0
2017-10-20 10:30:00,157.93,157.96,157.69,157.7,12332.0,147.3865,147.4145,147.1625,147.1718,12332.0
2017-10-20 11:00:00,157.73,157.85,157.7,157.78,19197.0,147.1998,147.3118,147.1718,147.2465,19197.0
2017-10-20 11:30:00,157.78,157.97,157.76,157.94,22564.0,147.2465,147.4238,147.2278,147.3958,22564.0
2017-10-20 12:00:00,157.95,158.09,157.95,158.07,20029.0,147.4051,147.5358,147.4051,147.5171,20029.0
2017-10-20 12:30:00,158.1,158.13,158.0,158.11,13323.0,147.5451,147.5731,147.4518,147.5545,13323.0
2017-10-20 13:00:00,158.14,158.21,158.13,158.15,9760.0,147.5825,147.6478,147.5731,147.5918,9760.0
2017-10-20 13:30:00,158.2,158.24,158.13,158.14,20650.0,147.6385,147.6758,147.5731,147.5825,20650.0
2017-10-20 14:00:00,158.16,158.22,158.14,158.17,25193.0,147.6011,147.6571,147.5825,147.6105,25193.0
2017-10-20 14:30:00,158.16,158.18,158.01,158.03,8643.0,147.6011,147.6198,147.4611,147.4798,8643.0
2017-10-20 15:00:00,158.03,158.1,157.9,157.91,13530.0,147.4798,147.5451,147.3585,147.3678,13530.0
2017-10-20 15:30:00,157.94,157.98,157.76,157.9,50590.0,147.3958,147.4331,147.2278,147.3585,50590.0
2017-10-23 09:30:00,158.42,158.42,158.02,158.1,54320.0,147.8438,147.8438,147.4705,147.5451,54320.0
2017-10-23 10:00:00,158.02,158.07,157.66,157.8,14251.0,147.4705,147.5171,147.1345,147.2652,14251.0
2017-10-23 10:30:00,157.85,157.86,157.6,157.66,16248.0,147.3118,147.3212,147.0785,147.1345,16248.0
2017-10-23 11:00:00,157.68,157.88,157.68,157.88,14715.0,147.1532,147.3398,147.1532,147.3398,14715.0
2017-10-23 11:30:00,157.84,157.9,157.7,157.85,14923.0,147.3025,147.3585,147.1718,147.3118,14923.0
2017-10-23 12:00:00,157.88,158.18,157.84,158.15,9847.0,147.3398,147.6198,147.3025,147.5918,9847.0
2017-10-23 12:30:00,158.19,158.2,158.1,158.16,8484.0,147.6291,147.6385,147.5451,147.6011,8484.0
2017-10-23 13:00:00,158.22,158.24,158.1,158.1,19323.0,147.6571,147.6758,147.5451,147.5451,19323.0
2017-10-23 13:30:00,158.11,158.11,157.9,157.98,9668.0,147.5545,147.5545,147.3585,147.4331,9668.0
2017-10-23 14:00:00,158.0,158.08,157.75,157.84,44307.0,147.4518,147.5265,147.2185,147.3025,44307.0
2017-10-23 14:30:00,157.84,157.87,157.7,157.77,23030.0,147.3025,147.3305,147.1718,147.2372,23030.0
2017-10-23 15:00:00,157.74,157.76,157.38,157.4,14076.0,147.2092,147.2278,146.8732,146.8919,14076.0
2017-10-23 15:30:00,157.4,157.47,157.17,157.35,37514.0,146.8919,146.9572,146.6772,146.8452,37514.0
2017-10-24 09:30:00,157.61,157.71,157.16,157.35,28378.0,147.0878,147.1812,146.6679,146.8452,28378.0
2017-10-24 10:00:00,157.49,157.85,157.49,157.84,13073.0,146.9759,147.3118,146.9759,147.3025,13073.0
2017-10-24 10:30:00,157.84,157.94,157.76,157.84,15202.0,147.3025,147.3958,147.2278,147.3025,15202.0
2017-10-24 11:00:00,157.82,157.99,157.82,157.92,15816.0,147.2838,147.4425,147.2838,147.3771,15816.0
2017-10-24 11:30:00,157.94,158.03,157.84,157.95,16767.0,147.3958,147.4798,147.3025,147.4051,16767.0
2017-10-24 12:00:00,157.95,157.97,157.89,157.97,23354.0,147.4051,147.4238,147.3491,147.4238,23354.0
2017-10-24 12:30:00,157.96,158.0,157.89,157.89,16852.0,147.4145,147.4518,147.3491,147.3491,16852.0
2017-10-24 13:00:00,157.87,157.98,157.86,157.98,11933.0,147.3305,147.4331,147.3212,147.4331,11933.0
2017-10-24 13:30:00,157.93,158.09,157.91,157.94,1215709.0,147.3865,147.5358,147.3678,147.3958,1215709.0
2017-10-24 14:00:00,157.97,158.12,157.93,158.02,45815.0,147.4238,147.5638,147.3865,147.4705,45815.0
2017-10-24 14:30:00,158.04,158.04,157.8,157.8,13130.0,147.4891,147.4891,147.2652,147.2652,13130.0
2017-10-24 15:00:00,157.86,157.88,157.64,157.76,19121.0,147.3212,147.3398,147.1158,147.2278,19121.0
2017-10-24 15:30:00,157.8,157.89,157.67,157.87,38547.0,147.2652,147.3491,147.1438,147.3305,38547.0
2017-10-25 09:30:00,157.5,158.19,157.5,157.7,35965.0,146.9852,147.6291,146.9852,147.1718,35965.0
2017-10-25 10:00:00,157.85,158.02,157.73,158.02,9057.0,147.3118,147.4705,147.1998,147.4705,9057.0
2017-10-25 10:30:00,158.03,158.06,157.63,157.8,9397.0,147.4798,147.5078,147.1065,147.2652,9397.0
2017-10-25 11:00:00,157.62,157.62,156.45,156.87,32738.0,147.0972,147.0972,146.0053,146.3972,32738.0
2017-10-25 11:30:00,156.84,157.07,156.65,156.67,22227.0,146.3692,146.5839,146.1919,146.2106,22227.0
2017-10-25 12:00:00,156.75,156.95,156.19,156.22,31814.0,146.2853,146.4719,145.7626,145.7906,31814.0
2017-10-25 12:30:00,156.2,156.86,156.12,156.79,151250.0,145.772,146.3879,145.6973,146.3226,151250.0
2017-10-25 13:00:00,156.79,156.98,156.66,156.82,20613.0,146.3226,146.4999,146.2013,146.3506,20613.0
2017-10-25 13:30:00,156.83,157.14,156.83,157.08,39311.0,146.3599,146.6492,146.3599,146.5932,39311.0
2017-10-25 14:00:00,157.06,157.31,157.05,157.29,100200.0,146.5746,146.8079,146.5652,146.7892,100200.0
2017-10-25 14:30:00,157.3,157.3,157.0,157.17,19566.0,146.7985,146.7985,146.5186,146.6772,19566.0
2017-10-25 15:00:00,157.17,157.41,157.07,157.41,18992.0,146.6772,146.9012,146.5839,146.9012,18992.0
2017-10-25 15:30:00,157.4,157.41,157.05,157.29,38494.0,146.8919,146.9012,146.5652,146.7892,38494.0
2017-10-26 09:30:00,158.08,158.47,157.92,158.08,31770.0,147.5265,147.8904,147.3771,147.5265,31770.0
2017-10-26 10:00:00,158.02,158.1,157.7,158.04,13474.0,147.4705,147.5451,147.1718,147.4891,13474.0
2017-10-26 10:30:00,158.0,158.39,157.99,158.29,13908.0,147.4518,147.8158,147.4425,147.7224,13908.0
2017-10-26 11:00:00,158.43,158.43,157.99,158.04,19838.0,147.8531,147.8531,147.4425,147.4891,19838.0
2017-10-26 11:30:00,158.01,158.11,157.94,158.09,15286.0,147.4611,147.5545,147.3958,147.5358,15286.0
2017-10-26 12:00:00,158.09,158.26,158.09,158.17,10686.0,147.5358,147.6944,147.5358,147.6105,10686.0
2017-10-26 12:30:00,158.13,158.17,157.93,158.06,15201.0,147.5731,147.6105,147.3865,147.5078,15201.0
2017-10-26 13:00:00,158.03,158.2,158.01,158.14,35478.0,147.4798,147.6385,147.4611,147.5825,35478.0
2017-10-26 13:30:00,158.1,158.14,157.95,158.1,25325.0,147.5451,147.5825,147.4051,147.5451,25325.0
2017-10-26 14:00:00,158.1,158.27,158.06,158.25,14546.0,147.5451,147.7038,147.5078,147.6851,14546.0
2017-10-26 14:30:00,158.24,158.34,158.22,158.27,14340.0,147.6758,147.7691,147.6571,147.7038,14340.0
2017-10-26 15:00:00,158.26,158.31,158.16,158.23,31283.0,147.6944,147.7411,147.6011,147.6664,31283.0
2017-10-26 15:30:00,158.23,158.3,157.92,157.96,52476.0,147.6664,147.7318,147.3771,147.4145,52476.0
2017-10-27 09:30:00,160.5,161.2,160.41,161.09,88582.0,149.7849,150.4382,149.7009,150.3355,88582.0
2017-10-27 10:00:00,161.07,161.72,160.93,161.35,31034.0,150.3168,150.9235,150.1862,150.5782,31034.0
2017-10-27 10:30:00,161.33,161.39,161.0,161.0,16840.0,150.5595,150.6155,150.2515,150.2515,16840.0
2017-10-27 11:00:00,161.01,161.4,160.97,161.32,23179.0,150.2609,150.6248,150.2235,150.5502,23179.0
2017-10-27 11:30:00,161.39,161.79,161.39,161.72,24144.0,150.6155,150.9888,150.6155,150.9235,24144.0
2017-10-27 12:00:00,161.82,162.07,161.81,161.96,13495.0,151.0168,151.2501,151.0074,151.1474,13495.0
2017-10-27 12:30:00,161.94,162.12,161.88,161.93,136391.0,151.1288,151.2967,151.0728,151.1194,136391.0
2017-10-27 13:00:00,161.88,161.99,161.81,161.82,54095.0,151.0728,151.1754,151.0074,151.0168,54095.0
2017-10-27 13:30:00,161.81,162.25,161.81,162.24,131378.0,151.0074,151.4181,151.0074,151.4087,131378.0
2017-10-27 14:00:00,162.22,162.41,162.15,162.21,76792.0,151.3901,151.5674,151.3247,151.3807,76792.0
2017-10-27 14:30:00,162.16,162.2,162.07,162.18,35951.0,151.3341,151.3714,151.2501,151.3527,35951.0
2017-10-27 15:00:00,162.18,162.3,162.13,162.25,14499.0,151.3527,151.4647,151.3061,151.4181,14499.0
2017-10-27 15:30:00,162.23,162.27,161.92,162.01,42294.0,151.3994,151.4367,151.1101,151.1941,42294.0
2017-10-30 09:30:00,162.16,162.57,162.04,162.52,89856.0,151.3341,151.7167,151.2221,151.67,89856.0
2017-10-30 10:00:00,162.53,162.88,162.52,162.85,72329.0,151.6794,152.006,151.67,151.978,72329.0
2017-10-30 10:30:00,162.88,162.95,162.54,162.59,44787.0,152.006,152.0713,151.6887,151.7354,44787.0
2017-10-30 11:00:00,162.64,162.68,162.23,162.23,52788.0,151.782,151.8194,151.3994,151.3994,52788.0
2017-10-30 11:30:00,162.25,162.34,162.05,162.33,32817.0,151.4181,151.5021,151.2314,151.4927,32817.0
2017-10-30 12:00:00,162.3,162.31,161.65,161.92,17528.0,151.4647,151.4741,150.8581,151.1101,17528.0
2017-10-30 12:30:00,161.94,162.24,161.92,162.19,36715.0,151.1288,151.4087,151.1101,151.3621,36715.0
2017-10-30 13:00:00,162.19,162.36,162.18,162.3,23624.0,151.3621,151.5207,151.3527,151.4647,23624.0
2017-10-30 13:30:00,162.3,162.34,161.97,161.97,24823.0,151.4647,151.5021,151.1568,151.1568,24823.0
2017-10-30 14:00:00,162.02,162.33,162.01,162.26,51144.0,151.2034,151.4927,151.1941,151.4274,51144.0
2017-10-30 14:30:00,162.25,162.37,162.18,162.35,12975.0,151.4181,151.5301,151.3527,151.5114,12975.0
2017-10-30 15:00:00,162.34,162.36,162.09,162.23,16302.0,151.5021,151.5207,151.2688,151.3994,16302.0
2017-10-30 15:30:00,162.25,162.63,162.18,162.53,38654.0,151.4181,151.7727,151.3527,151.6794,38654.0
2017-10-31 09:30:00,163.08,163.13,162.41,162.59,60543.0,152.1927,152.2393,151.5674,151.7354,60543.0
2017-10-31 10:00:00,162.67,162.87,162.55,162.83,11321.0,151.81,151.9967,151.698,151.9593,11321.0
2017-10-31 10:30:00,162.82,163.1,162.76,162.98,14183.0,151.95,152.2113,151.894,152.0993,14183.0
2017-10-31 11:00:00,163.0,163.21,162.96,163.2,25648.0,152.118,152.314,152.0807,152.3046,25648.0
2017-10-31 11:30:00,163.21,163.3,163.14,163.28,22440.0,152.314,152.398,152.2487,152.3793,22440.0
2017-10-31 12:00:00,163.29,163.29,163.05,163.08,19721.0,152.3886,152.3886,152.1647,152.1927,19721.0
2017-10-31 12:30:00,163.11,163.34,163.1,163.29,15641.0,152.2207,152.4353,152.2113,152.3886,15641.0
2017-10-31 13:00:00,163.29,163.38,163.25,163.34,21460.0,152.3886,152.4726,152.3513,152.4353,21460.0
2017-10-31 13:30:00,163.34,163.39,163.22,163.39,20850.0,152.4353,152.482,152.3233,152.482,20850.0
2017-10-31 14:00:00,163.4,163.61,163.39,163.55,39498.0,152.4913,152.6873,152.482,152.6313,39498.0
2017-10-31 14:30:00,163.54,163.54,163.28,163.33,30623.0,152.6219,152.6219,152.3793,152.426,30623.0
2017-10-31 15:00:00,163.35,163.42,163.23,163.32,13747.0,152.4446,152.51,152.3326,152.4166,13747.0
2017-10-31 15:30:00,163.32,163.34,163.13,163.3,44696.0,152.4166,152.4353,152.2393,152.398,44696.0
2017-11-01 09:30:00,164.0,164.11,163.4,163.57,79044.0,153.0512,153.1539,152.4913,152.6499,79044.0
2017-11-01 10:00:00,163.5,163.55,163.18,163.39,91207.0,152.5846,152.6313,152.286,152.482,91207.0
2017-11-01 10:30:00,163.39,163.45,163.13,163.18,81532.0,152.482,152.538,152.2393,152.286,81532.0
2017-11-01 11:00:00,163.19,163.52,163.13,163.3,35945.0,152.2953,152.6033,152.2393,152.398,35945.0
2017-11-01 11:30:00,163.32,163.38,162.86,162.86,34926.0,152.4166,152.4726,151.9873,151.9873,34926.0
2017-11-01 12:00:00,162.88,163.18,162.88,163.15,21536.0,152.006,152.286,152.006,152.258,21536.0
2017-11-01 12:30:00,163.17,163.19,162.95,162.97,49793.0,152.2767,152.2953,152.0713,152.09,49793.0
2017-11-01 13:00:00,162.93,162.93,162.27,162.65,40666.0,152.0527,152.0527,151.4367,151.7914,40666.0
2017-11-01 13:30:00,162.69,162.79,162.45,162.7,30605.0,151.8287,151.922,151.6047,151.838,30605.0
2017-11-01 14:00:00,162.77,162.95,162.71,162.74,42338.0,151.9034,152.0713,151.8474,151.8754,42338.0
2017-11-01 14:30:00,162.73,163.06,162.72,163.05,28822.0,151.866,152.174,151.8567,152.1647,28822.0
2017-11-01 15:00:00,163.02,163.16,162.95,163.05,17139.0,152.1367,152.2673,152.0713,152.1647,17139.0
2017-11-01 15:30:00,163.07,163.23,163.0,163.13,48575.0,152.1833,152.3326,152.118,152.2393,48575.0
2017-11-02 09:30:00,163.06,163.3,162.62,163.0,26601.0,152.174,152.398,151.7634,152.118,26601.0
2017-11-02 10:00:00,163.03,163.07,162.19,162.56,28915.0,152.146,152.1833,151.3621,151.7074,28915.0
2017-11-02 10:30:00,162.58,162.93,162.57,162.67,25353.0,151.726,152.0527,151.7167,151.81,25353.0
2017-11-02 11:00:00,162.65,162.97,162.37,162.38,22568.0,151.7914,152.09,151.5301,151.5394,22568.0
2017-11-02 11:30:00,162.3,162.57,162.03,162.56,23501.0,151.4647,151.7167,151.2128,151.7074,23501.0
2017-11-02 12:00:00,162.62,162.96,162.61,162.96,23082.0,151.7634,152.0807,151.754,152.0807,23082.0
2017-11-02 12:30:00,162.97,163.12,162.68,163.03,17341.0,152.09,152.23,151.8194,152.146,17341.0
2017-11-02 13:00:00,163.03,163.2,162.95,162.95,7571.0,152.146,152.3046,152.0713,152.0713,7571.0
2017-11-02 13:30:00,162.94,163.12,162.86,162.95,10948.0,152.062,152.23,151.9873,152.0713,10948.0
2017-11-02 14:00:00,162.95,163.37,162.94,163.37,11267.0,152.0713,152.4633,152.062,152.4633,11267.0
2017-11-02 14:30:00,163.4,163.4,163.15,163.16,45214.0,152.4913,152.4913,152.258,152.2673,45214.0
2017-11-02 15:00:00,163.16,163.27,163.04,163.15,16047.0,152.2673,152.37,152.1553,152.258,16047.0
2017-11-02 15:30:00,163.21,163.39,163.19,163.27,20398.0,152.314,152.482,152.2953,152.37,20398.0
2017-11-03 09:30:00,164.22,164.32,163.2,163.3,63270.0,153.2566,153.3499,152.3046,152.398,63270.0
2017-11-03 10:00:00,163.33,163.55,163.13,163.38,18038.0,152.426,152.6313,152.2393,152.4726,18038.0
2017-11-03 10:30:00,163.43,163.69,163.35,163.69,14023.0,152.5193,152.7619,152.4446,152.7619,14023.0
2017-11-03 11:00:00,163.62,163.77,163.57,163.77,18528.0,152.6966,152.8366,152.6499,152.8366,18528.0
2017-11-03 11:30:00,163.74,163.98,163.66,163.98,15832.0,152.8086,153.0326,152.7339,153.0326,15832.0
2017-11-03 12:00:00,163.97,164.14,163.95,164.09,17657.0,153.0232,153.1819,153.0046,153.1352,17657.0
2017-11-03 12:30:00,164.14,164.14,164.02,164.08,13015.0,153.1819,153.1819,153.0699,153.1259,13015.0
2017-11-03 13:00:00,164.04,164.24,164.04,164.18,11335.0,153.0886,153.2752,153.0886,153.2192,11335.0
2017-11-03 13:30:00,164.22,164.48,164.18,164.46,293749.0,153.2566,153.4992,153.2192,153.4805,293749.0
2017-11-03 14:00:00,164.45,164.74,164.44,164.61,25912.0,153.4712,153.7418,153.4619,153.6205,25912.0
2017-11-03 14:30:00,164.65,164.66,164.42,164.55,271537.0,153.6578,153.6672,153.4432,153.5645,271537.0
2017-11-03 15:00:00,164.55,164.65,164.39,164.39,34535.0,153.5645,153.6578,153.4152,153.4152,34535.0
2017-11-03 15:30:00,164.44,164.61,164.37,164.59,39615.0,153.4619,153.6205,153.3965,153.6019,39615.0
2017-11-06 09:30:00,164.7,165.13,164.7,165.13,79245.0,153.7045,154.1058,153.7045,154.1058,79245.0
2017-11-06 10:00:00,165.12,165.29,164.9,165.19,53565.0,154.0965,154.2551,153.8912,154.1618,53565.0
2017-11-06 10:30:00,165.21,165.27,165.04,165.07,18775.0,154.1805,154.2365,154.0218,154.0498,18775.0
2017-11-06 11:00:00,165.1,165.13,164.89,164.98,20474.0,154.0778,154.1058,153.8818,153.9658,20474.0
2017-11-06 11:30:00,164.98,165.01,164.72,164.83,21776.0,153.9658,153.9938,153.7232,153.8258,21776.0
2017-11-06 12:00:00,164.85,165.07,164.84,165.0,11370.0,153.8445,154.0498,153.8352,153.9845,11370.0
2017-11-06 12:30:00,165.0,165.19,164.97,165.16,20279.0,153.9845,154.1618,153.9565,154.1338,20279.0
2017-11-06 13:00:00,165.15,165.25,165.09,165.16,20064.0,154.1245,154.2178,154.0685,154.1338,20064.0
2017-11-06 13:30:00,165.17,165.28,165.05,165.28,27624.0,154.1431,154.2458,154.0311,154.2458,27624.0
2017-11-06 14:00:00,165.25,165.33,165.22,165.23,17748.0,154.2178,154.2924,154.1898,154.1991,17748.0
2017-11-06 14:30:00,165.25,165.3,165.15,165.3,16801.0,154.2178,154.2645,154.1245,154.2645,16801.0
2017-11-06 15:00:00,165.3,165.38,165.26,165.33,17085.0,154.2645,154.3391,154.2271,154.2924,17085.0
2017-11-06 15:30:00,165.33,165.38,165.25,165.29,44454.0,154.2924,154.3391,154.2178,154.2551,44454.0
2017-11-07 09:30:00,165.56,165.56,165.28,165.31,86968.0,154.5071,154.5071,154.2458,154.2738,86968.0
2017-11-07 10:00:00,165.37,165.38,164.99,165.12,21912.0,154.3298,154.3391,153.9751,154.0965,21912.0
2017-11-07 10:30:00,165.08,165.14,164.85,164.99,31489.0,154.0591,154.1151,153.8445,153.9751,31489.0
2017-11-07 11:00:00,165.0,165.24,164.89,164.89,22204.0,153.9845,154.2085,153.8818,153.8818,22204.0
2017-11-07 11:30:00,164.87,165.13,164.64,164.64,12542.0,153.8632,154.1058,153.6485,153.6485,12542.0
2017-11-07 12:00:00,164.62,164.84,164.6,164.77,18812.0,153.6298,153.8352,153.6112,153.7698,18812.0
2017-11-07 12:30:00,164.81,165.0,164.77,164.97,10244.0,153.8072,153.9845,153.7698,153.9565,10244.0
2017-11-07 13:00:00,164.97,165.12,164.95,165.02,11627.0,153.9565,154.0965,153.9378,154.0031,11627.0
2017-11-07 13:30:00,165.05,165.12,164.98,164.98,17921.0,154.0311,154.0965,153.9658,153.9658,17921.0
2017-11-07 14:00:00,164.97,164.98,164.81,164.94,19442.0,153.9565,153.9658,153.8072,153.9285,19442.0
2017-11-07 14:30:00,164.95,165.06,164.92,165.0,58847.0,153.9378,154.0405,153.9098,153.9845,58847.0
2017-11-07 15:00:00,164.94,165.03,164.85,165.0,18513.0,153.9285,154.0125,153.8445,153.9845,18513.0
2017-11-07 15:30:00,164.97,165.23,164.97,165.23,32283.0,153.9565,154.1991,153.9565,154.1991,32283.0
2017-11-08 09:30:00,165.3,165.3,164.84,165.03,29959.0,154.2645,154.2645,153.8352,154.0125,29959.0
2017-11-08 10:00:00,165.14,165.39,165.1,165.36,9248.0,154.1151,154.3484,154.0778,154.3204,9248.0
2017-11-08 10:30:00,165.33,165.61,165.24,165.57,7435.0,154.2924,154.5538,154.2085,154.5164,7435.0
2017-11-08 11:00:00,165.58,165.8,165.57,165.66,20886.0,154.5258,154.7311,154.5164,154.6004,20886.0
2017-11-08 11:30:00,165.64,165.7,165.54,165.63,12208.0,154.5818,154.6377,154.4884,154.5724,12208.0
2017-11-08 12:00:00,165.65,165.79,165.63,165.78,6371.0,154.5911,154.7217,154.5724,154.7124,6371.0
2017-11-08 12:30:00,165.79,165.89,165.72,165.86,14401.0,154.7217,154.8151,154.6564,154.7871,14401.0
2017-11-08 13:00:00,165.93,166.08,165.87,165.95,24166.0,154.8524,154.9924,154.7964,154.8711,24166.0
2017-11-08 13:30:00,165.96,166.0,165.83,166.0,9578.0,154.8804,154.9177,154.7591,154.9177,9578.0
2017-11-08 14:00:00,165.98,166.13,165.92,166.1,19459.0,154.8991,155.039,154.8431,155.011,19459.0
2017-11-08 14:30:00,166.11,166.2,166.01,166.13,32462.0,155.0204,155.1044,154.9271,155.039,32462.0
2017-11-08 15:00:00,166.14,166.24,166.13,166.2,23328.0,155.0484,155.1417,155.039,155.1044,23328.0
2017-11-08 15:30:00,166.21,166.24,166.01,166.19,40038.0,155.1137,155.1417,154.9271,155.095,40038.0
2017-11-09 09:30:00,164.97,164.99,163.92,164.4,84594.0,153.9565,153.9751,152.9766,153.4245,84594.0
2017-11-09 10:00:00,164.41,165.08,164.41,164.92,80466.0,153.4339,154.0591,153.4339,153.9098,80466.0
2017-11-09 10:30:00,164.92,165.01,164.5,165.01,28896.0,153.9098,153.9938,153.5179,153.9938,28896.0
2017-11-09 11:00:00,164.94,164.96,164.26,164.46,16103.0,153.9285,153.9471,153.2939,153.4805,16103.0
2017-11-09 11:30:00,164.43,164.45,163.77,163.99,36820.0,153.4525,153.4712,152.8366,153.0419,36820.0
2017-11-09 12:00:00,164.0,164.02,163.34,163.42,64037.0,153.0512,153.0699,152.4353,152.51,64037.0
2017-11-09 12:30:00,163.4,163.56,163.02,163.49,26669.0,152.4913,152.6406,152.1367,152.5753,26669.0
2017-11-09 13:00:00,163.46,163.93,163.2,163.84,31817.0,152.5473,152.9859,152.3046,152.9019,31817.0
2017-11-09 13:30:00,163.9,164.04,163.8,163.9,32428.0,152.9579,153.0886,152.8646,152.9579,32428.0
2017-11-09 14:00:00,163.94,164.29,163.91,164.12,48994.0,152.9952,153.3219,152.9672,153.1632,48994.0
2017-11-09 14:30:00,164.11,164.34,164.05,164.29,19392.0,153.1539,153.3685,153.0979,153.3219,19392.0
2017-11-09 15:00:00,164.23,164.49,164.13,164.43,15350.0,153.2659,153.5085,153.1726,153.4525,15350.0
2017-11-09 15:30:00,164.43,164.79,164.43,164.71,36501.0,153.4525,153.7885,153.4525,153.7138,36501.0
2017-11-10 09:30:00,164.51,164.75,164.25,164.39,40994.0,153.5272,153.7512,153.2845,153.4152,40994.0
2017-11-10 10:00:00,164.36,164.49,164.13,164.39,15480.0,153.3872,153.5085,153.1726,153.4152,15480.0
2017-11-10 10:30:00,164.39,164.48,164.12,164.48,19413.0,153.4152,153.4992,153.1632,153.4992,19413.0
2017-11-10 11:00:00,164.44,164.52,164.3,164.35,29452.0,153.4619,153.5365,153.3312,153.3779,29452.0
2017-11-10 11:30:00,164.36,164.57,164.32,164.57,8831.0,153.3872,153.5832,153.3499,153.5832,8831.0
2017-11-10 12:00:00,164.56,164.76,164.52,164.64,19499.0,153.5739,153.7605,153.5365,153.6485,19499.0
2017-11-10 12:30:00,164.65,164.68,164.48,164.48,8670.0,153.6578,153.6858,153.4992,153.4992,8670.0
2017-11-10 13:00:00,164.54,164.71,164.48,164.7,6535.0,153.5552,153.7138,153.4992,153.7045,6535.0
2017-11-10 13:30:00,164.72,164.78,164.56,164.66,22425.0,153.7232,153.7792,153.5739,153.6672,22425.0
2017-11-10 14:00:00,164.67,164.86,164.66,164.78,12919.0,153.6765,153.8538,153.6672,153.7792,12919.0
2017-11-10 14:30:00,164.85,164.9,164.82,164.89,16989.0,153.8445,153.8912,153.8165,153.8818,16989.0
2017-11-10 15:00:00,164.88,164.91,164.71,164.8,16232.0,153.8725,153.9005,153.7138,153.7978,16232.0
2017-11-10 15:30:00,164.8,164.87,164.66,164.78,27311.0,153.7978,153.8632,153.6672,153.7792,27311.0
2017-11-13 09:30:00,164.28,164.51,164.02,164.47,33276.0,153.3125,153.5272,153.0699,153.4899,33276.0
2017-11-13 10:00:00,164.54,164.83,164.43,164.72,12583.0,153.5552,153.8258,153.4525,153.7232,12583.0
2017-11-13 10:30:00,164.72,164.73,164.4,164.64,14649.0,153.7232,153.7325,153.4245,153.6485,14649.0
2017-11-13 11:00:00,164.6,164.83,164.58,164.72,16724.0,153.6112,153.8258,153.5925,153.7232,16724.0
2017-11-13 11:30:00,164.72,164.82,164.68,164.7,12740.0,153.7232,153.8165,153.6858,153.7045,12740.0
2017-11-13 12:00:00,164.74,164.79,164.7,164.77,11377.0,153.7418,153.7885,153.7045,153.7698,11377.0
2017-11-13 12:30:00,164.77,164.8,164.67,164.73,7505.0,153.7698,153.7978,153.6765,153.7325,7505.0
2017-11-13 13:00:00,164.74,164.77,164.62,164.69,8340.0,153.7418,153.7698,153.6298,153.6952,8340.0
2017-11-13 13:30:00,164.67,164.77,164.65,164.75,16528.0,153.6765,153.7698,153.6578,153.7512,16528.0
2017-11-13 14:00:00,164.76,164.83,164.72,164.8,15137.0,153.7605,153.8258,153.7232,153.7978,15137.0
2017-11-13 14:30:00,164.82,164.83,164.72,164.74,12794.0,153.8165,153.8258,153.7232,153.7418,12794.0
2017-11-13 15:00:00,164.74,164.87,164.73,164.73,11023.0,153.7418,153.8632,153.7325,153.7325,11023.0
2017-11-13 15:30:00,164.72,164.75,164.57,164.74,29225.0,153.7232,153.7512,153.5832,153.7418,29225.0
2017-11-14 09:30:00,164.33,164.39,163.95,164.03,42895.0,153.3592,153.4152,153.0046,153.0792,42895.0
2017-11-14 10:00:00,164.05,164.16,163.59,164.01,30815.0,153.0979,153.2006,152.6686,153.0606,30815.0
2017-11-14 10:30:00,164.04,164.59,163.87,164.46,88302.0,153.0886,153.6019,152.9299,153.4805,88302.0
2017-11-14 11:00:00,164.51,164.56,164.35,164.42,15573.0,153.5272,153.5739,153.3779,153.4432,15573.0
2017-11-14 11:30:00,164.48,164.68,164.35,164.63,11270.0,153.4992,153.6858,153.3779,153.6392,11270.0
2017-11-14 12:00:00,164.61,164.65,164.49,164.52,11018.0,153.6205,153.6578,153.5085,153.5365,11018.0
2017-11-14 12:30:00,164.52,164.62,164.04,164.14,14497.0,153.5365,153.6298,153.0886,153.1819,14497.0
2017-11-14 13:00:00,164.06,164.29,163.86,164.27,57363.0,153.1072,153.3219,152.9206,153.3032,57363.0
2017-11-14 13:30:00,164.27,164.45,164.19,164.36,47088.0,153.3032,153.4712,153.2286,153.3872,47088.0
2017-11-14 14:00:00,164.41,164.5,164.32,164.38,15472.0,153.4339,153.5179,153.3499,153.4059,15472.0
2017-11-14 14:30:00,164.38,164.45,164.27,164.35,39180.0,153.4059,153.4712,153.3032,153.3779,39180.0
2017-11-14 15:00:00,164.37,164.51,164.33,164.33,40887.0,153.3965,153.5272,153.3592,153.3592,40887.0
2017-11-14 15:30:00,164.33,164.51,164.23,164.46,66975.0,153.3592,153.5272,153.2659,153.4805,66975.0
2017-11-15 09:30:00,163.69,163.76,162.71,162.87,63853.0,152.7619,152.8273,151.8474,151.9967,63853.0
2017-11-15 10:00:00,162.88,163.5,162.85,163.42,20769.0,152.006,152.5846,151.978,152.51,20769.0
2017-11-15 10:30:00,163.42,163.73,163.42,163.66,15203.0,152.51,152.7993,152.51,152.7339,15203.0
2017-11-15 11:00:00,163.71,163.87,163.59,163.74,13952.0,152.7806,152.9299,152.6686,152.8086,13952.0
2017-11-15 11:30:00,163.77,163.78,163.6,163.61,24841.0,152.8366,152.8459,152.6779,152.6873,24841.0
2017-11-15 12:00:00,163.62,163.62,163.34,163.42,16746.0,152.6966,152.6966,152.4353,152.51,16746.0
2017-11-15 12:30:00,163.46,163.57,163.42,163.57,14320.0,152.5473,152.6499,152.51,152.6499,14320.0
2017-11-15 13:00:00,163.55,163.56,163.33,163.33,23254.0,152.6313,152.6406,152.426,152.426,23254.0
2017-11-15 13:30:00,163.32,163.55,163.3,163.4,45067.0,152.4166,152.6313,152.398,152.4913,45067.0
2017-11-15 14:00:00,163.43,163.49,163.4,163.47,27440.0,152.5193,152.5753,152.4913,152.5566,27440.0
2017-11-15 14:30:00,163.48,163.62,163.46,163.52,27431.0,152.566,152.6966,152.5473,152.6033,27431.0
2017-11-15 15:00:00,163.56,163.65,163.32,163.36,69556.0,152.6406,152.7246,152.4166,152.454,69556.0
2017-11-15 15:30:00,163.35,163.42,162.92,163.2,40145.0,152.4446,152.51,152.0433,152.3046,40145.0
2017-11-16 09:30:00,164.35,164.84,164.25,164.81,48745.0,153.3779,153.8352,153.2845,153.8072,48745.0
2017-11-16 10:00:00,164.82,165.05,164.78,165.01,18877.0,153.8165,154.0311,153.7792,153.9938,18877.0
2017-11-16 10:30:00,164.97,165.3,164.95,165.21,23886.0,153.9565,154.2645,153.9378,154.1805,23886.0
2017-11-16 11:00:00,165.21,165.35,165.17,165.25,41560.0,154.1805,154.3111,154.1431,154.2178,41560.0
2017-11-16 11:30:00,165.26,165.37,165.21,165.3,16104.0,154.2271,154.3298,154.1805,154.2645,16104.0
2017-11-16 12:00:00,165.33,165.6,165.32,165.6,12406.0,154.2924,154.5444,154.2831,154.5444,12406.0
2017-11-16 12:30:00,165.59,165.72,165.54,165.71,9780.0,154.5351,154.6564,154.4884,154.6471,9780.0
2017-11-16 13:00:00,165.71,165.84,165.6,165.61,11554.0,154.6471,154.7684,154.5444,154.5538,11554.0
2017-11-16 13:30:00,165.63,165.71,165.56,165.71,12999.0,154.5724,154.6471,154.5071,154.6471,12999.0
2017-11-16 14:00:00,165.71,165.85,165.64,165.64,150076.0,154.6471,154.7777,154.5818,154.5818,150076.0
2017-11-16 14:30:00,165.65,165.71,165.55,165.57,34792.0,154.5911,154.6471,154.4978,154.5164,34792.0
2017-11-16 15:00:00,165.57,165.69,165.54,165.58,21685.0,154.5164,154.6284,154.4884,154.5258,21685.0
2017-11-16 15:30:00,165.64,165.67,165.44,165.45,145348.0,154.5818,154.6097,154.3951,154.4044,145348.0
2017-11-17 09:30:00,165.35,165.37,164.98,164.99,38221.0,154.3111,154.3298,153.9658,153.9751,38221.0
2017-11-17 10:00:00,165.02,165.16,164.89,164.99,27339.0,154.0031,154.1338,153.8818,153.9751,27339.0
2017-11-17 10:30:00,164.97,165.06,164.85,165.01,20916.0,153.9565,154.0405,153.8445,153.9938,20916.0
2017-11-17 11:00:00,165.04,165.08,164.58,164.94,10004.0,154.0218,154.0591,153.5925,153.9285,10004.0
2017-11-17 11:30:00,164.97,164.99,164.82,164.92,24002.0,153.9565,153.9751,153.8165,153.9098,24002.0
2017-11-17 12:00:00,164.9,165.09,164.85,165.05,10874.0,153.8912,154.0685,153.8445,154.0311,10874.0
2017-11-17 12:30:00,165.05,165.07,164.93,164.94,17776.0,154.0311,154.0498,153.9192,153.9285,17776.0
2017-11-17 13:00:00,164.96,165.0,164.84,164.92,18073.0,153.9471,153.9845,153.8352,153.9098,18073.0
2017-11-17 13:30:00,164.94,164.97,164.88,164.9,21781.0,153.9285,153.9565,153.8725,153.8912,21781.0
2017-11-17 14:00:00,164.92,164.93,164.79,164.84,10372.0,153.9098,153.9192,153.7885,153.8352,10372.0
2017-11-17 14:30:00,164.87,164.9,164.71,164.83,8542.0,153.8632,153.8912,153.7138,153.8258,8542.0
2017-11-17 15:00:00,164.83,164.83,164.7,164.74,12868.0,153.8258,153.8258,153.7045,153.7418,12868.0
2017-11-17 15:30:00,164.73,164.75,164.47,164.63,35400.0,153.7325,153.7512,153.4899,153.6392,35400.0
2017-11-20 09:30:00,164.9,165.26,164.78,165.14,99619.0,153.8912,154.2271,153.7792,154.1151,99619.0
2017-11-20 10:00:00,165.26,165.26,164.98,165.06,17995.0,154.2271,154.2271,153.9658,154.0405,17995.0
2017-11-20 10:30:00,165.06,165.26,165.05,165.17,19829.0,154.0405,154.2271,154.0311,154.1431,19829.0
2017-11-20 11:00:00,165.19,165.29,165.13,165.2,25372.0,154.1618,154.2551,154.1058,154.1711,25372.0
2017-11-20 11:30:00,165.18,165.36,165.15,165.34,24387.0,154.1525,154.3204,154.1245,154.3018,24387.0
2017-11-20 12:00:00,165.32,165.37,165.03,165.16,15982.0,154.2831,154.3298,154.0125,154.1338,15982.0
2017-11-20 12:30:00,165.17,165.25,165.09,165.21,14451.0,154.1431,154.2178,154.0685,154.1805,14451.0
2017-11-20 13:00:00,165.25,165.39,165.22,165.35,14820.0,154.2178,154.3484,154.1898,154.3111,14820.0
2017-11-20 13:30:00,165.34,165.36,165.29,165.32,16426.0,154.3018,154.3204,154.2551,154.2831,16426.0
2017-11-20 14:00:00,165.31,165.31,165.12,165.2,8100.0,154.2738,154.2738,154.0965,154.1711,8100.0
2017-11-20 14:30:00,165.2,165.27,165.16,165.21,15900.0,154.1711,154.2365,154.1338,154.1805,15900.0
2017-11-20 15:00:00,165.22,165.28,165.13,165.2,19189.0,154.1898,154.2458,154.1058,154.1711,19189.0
2017-11-20 15:30:00,165.19,165.25,165.12,165.23,23976.0,154.1618,154.2178,154.0965,154.1991,23976.0
2017-11-21 09:30:00,166.06,167.07,166.0,167.04,66763.0,154.9737,155.9163,154.9177,155.8883,66763.0
2017-11-21 10:00:00,167.08,167.28,166.92,167.21,23617.0,155.9256,156.1123,155.7763,156.0469,23617.0
2017-11-21 10:30:00,167.18,167.18,167.01,167.18,24009.0,156.0189,156.0189,155.8603,156.0189,24009.0
2017-11-21 11:00:00,167.15,167.24,167.07,167.13,17875.0,155.9909,156.0749,155.9163,155.9723,17875.0
2017-11-21 11:30:00,167.16,167.26,167.12,167.23,7972.0,156.0003,156.0936,155.9629,156.0656,7972.0
2017-11-21 12:00:00,167.2,167.24,167.06,167.06,14620.0,156.0376,156.0749,155.907,155.907,14620.0
2017-11-21 12:30:00,167.07,167.14,167.03,167.09,26100.0,155.9163,155.9816,155.879,155.9349,26100.0
2017-11-21 13:00:00,167.09,167.13,167.04,167.12,13027.0,155.9349,155.9723,155.8883,155.9629,13027.0
2017-11-21 13:30:00,167.15,167.26,167.12,167.17,30450.0,155.9909,156.0936,155.9629,156.0096,30450.0
2017-11-21 14:00:00,167.16,167.18,167.06,167.13,19107.0,156.0003,156.0189,155.907,155.9723,19107.0
2017-11-21 14:30:00,167.1,167.18,167.07,167.13,15193.0,155.9443,156.0189,155.9163,155.9723,15193.0
2017-11-21 15:00:00,167.16,167.16,167.04,167.04,11977.0,156.0003,156.0003,155.8883,155.8883,11977.0
2017-11-21 15:30:00,167.1,167.26,167.07,167.24,30425.0,155.9443,156.0936,155.9163,156.0749,30425.0
2017-11-22 09:30:00,167.37,167.37,166.71,166.87,55057.0,156.1963,156.1963,155.5803,155.7296,55057.0
2017-11-22 10:00:00,166.85,166.93,166.65,166.71,25727.0,155.711,155.7856,155.5243,155.5803,25727.0
2017-11-22 10:30:00,166.73,166.94,166.68,166.81,19472.0,155.599,155.795,155.5523,155.6736,19472.0
2017-11-22 11:00:00,166.84,166.94,166.71,166.76,10495.0,155.7016,155.795,155.5803,155.627,10495.0
2017-11-22 11:30:00,166.74,166.76,166.65,166.72,14293.0,155.6083,155.627,155.5243,155.5897,14293.0
2017-11-22 12:00:00,166.74,166.76,166.63,166.75,22037.0,155.6083,155.627,155.5057,155.6176,22037.0
2017-11-22 12:30:00,166.73,166.79,166.68,166.75,13801.0,155.599,155.655,155.5523,155.6176,13801.0
2017-11-22 13:00:00,166.75,166.8,166.68,166.8,21957.0,155.6176,155.6643,155.5523,155.6643,21957.0
2017-11-22 13:30:00,166.75,166.79,166.68,166.71,21104.0,155.6176,155.655,155.5523,155.5803,21104.0
2017-11-22 14:00:00,166.74,166.79,166.67,166.75,16854.0,155.6083,155.655,155.543,155.6176,16854.0
2017-11-22 14:30:00,166.75,166.95,166.74,166.87,27692.0,155.6176,155.8043,155.6083,155.7296,27692.0
2017-11-22 15:00:00,166.91,166.91,166.75,166.84,16142.0,155.767,155.767,155.6176,155.7016,16142.0
2017-11-22 15:30:00,166.84,166.93,166.79,166.81,36212.0,155.7016,155.7856,155.655,155.6736,36212.0
2017-11-24 09:30:00,167.17,167.34,167.05,167.3,44904.0,156.0096,156.1683,155.8976,156.1309,44904.0
2017-11-24 10:00:00,167.29,167.37,167.21,167.23,15706.0,156.1216,156.1963,156.0469,156.0656,15706.0
2017-11-24 10:30:00,167.32,167.54,167.3,167.5,26140.0,156.1496,156.3549,156.1309,156.3176,26140.0
2017-11-24 11:00:00,167.54,167.66,167.52,167.59,9892.0,156.3549,156.4669,156.3362,156.4016,9892.0
2017-11-24 11:30:00,167.6,167.72,167.58,167.7,17302.0,156.4109,156.5229,156.3922,156.5042,17302.0
2017-11-24 12:00:00,167.69,167.83,167.68,167.8,22325.0,156.4949,156.6255,156.4856,156.5975,22325.0
2017-11-24 12:30:00,167.82,167.85,167.72,167.74,31936.0,156.6162,156.6442,156.5229,156.5416,31936.0
2017-11-27 09:30:00,167.64,167.84,167.13,167.66,56255.0,156.4482,156.6349,155.9723,156.4669,56255.0
2017-11-27 10:00:00,167.71,167.93,167.67,167.8,17121.0,156.5136,156.7189,156.4762,156.5975,17121.0
2017-11-27 10:30:00,167.81,167.88,167.73,167.85,11107.0,156.6069,156.6722,156.5322,156.6442,11107.0
2017-11-27 11:00:00,167.87,167.9,167.25,167.25,21472.0,156.6629,156.6909,156.0843,156.0843,21472.0
2017-11-27 11:30:00,167.27,167.51,167.18,167.5,22500.0,156.1029,156.3269,156.0189,156.3176,22500.0
2017-11-27 12:00:00,167.49,167.63,167.49,167.61,8844.0,156.3082,156.4389,156.3082,156.4202,8844.0
2017-11-27 12:30:00,167.66,167.66,167.46,167.53,11805.0,156.4669,156.4669,156.2802,156.3456,11805.0
2017-11-27 13:00:00,167.59,167.71,167.58,167.66,7910.0,156.4016,156.5136,156.3922,156.4669,7910.0
2017-11-27 13:30:00,167.69,167.7,167.61,167.69,19464.0,156.4949,156.5042,156.4202,156.4949,19464.0
2017-11-27 14:00:00,167.69,167.72,167.47,167.55,36303.0,156.4949,156.5229,156.2896,156.3642,36303.0
2017-11-27 14:30:00,167.53,167.64,167.5,167.61,18805.0,156.3456,156.4482,156.3176,156.4202,18805.0
2017-11-27 15:00:00,167.6,167.66,167.53,167.61,18841.0,156.4109,156.4669,156.3456,156.4202,18841.0
2017-11-27 15:30:00,167.62,167.64,167.53,167.6,24080.0,156.4296,156.4482,156.3456,156.4109,24080.0
2017-11-28 09:30:00,167.92,168.22,167.83,167.89,45203.0,156.7095,156.9895,156.6255,156.6815,45203.0
2017-11-28 10:00:00,167.93,168.15,167.92,168.03,16808.0,156.7189,156.9242,156.7095,156.8122,16808.0
2017-11-28 10:30:00,168.05,168.17,167.75,167.78,17289.0,156.8309,156.9428,156.5509,156.5789,17289.0
2017-11-28 11:00:00,167.82,168.01,167.78,167.95,13850.0,156.6162,156.7935,156.5789,156.7375,13850.0
2017-11-28 11:30:00,167.99,168.13,167.89,168.03,30572.0,156.7749,156.9055,156.6815,156.8122,30572.0
2017-11-28 12:00:00,168.06,168.21,168.05,168.16,45064.0,156.8402,156.9802,156.8309,156.9335,45064.0
2017-11-28 12:30:00,168.16,168.17,167.95,168.03,18149.0,156.9335,156.9428,156.7375,156.8122,18149.0
2017-11-28 13:00:00,168.11,168.23,167.81,167.84,12715.0,156.8869,156.9988,156.6069,156.6349,12715.0
2017-11-28 13:30:00,167.92,167.97,167.36,167.36,38897.0,156.7095,156.7562,156.1869,156.1869,38897.0
2017-11-28 14:00:00,167.2,167.77,167.09,167.74,22779.0,156.0376,156.5696,155.9349,156.5416,22779.0
2017-11-28 14:30:00,167.77,168.1,167.74,167.91,24645.0,156.5696,156.8775,156.5416,156.7002,24645.0
2017-11-28 15:00:00,167.9,168.19,167.82,167.92,21354.0,156.6909,156.9615,156.6162,156.7095,21354.0
2017-11-28 15:30:00,167.92,167.97,167.8,167.93,29786.0,156.7095,156.7562,156.5975,156.7189,29786.0
2017-11-29 09:30:00,167.84,167.94,165.92,165.92,136959.0,156.6349,156.7282,154.8431,154.8431,136959.0
2017-11-29 10:00:00,165.92,165.92,163.95,164.26,117669.0,154.8431,154.8431,153.0046,153.2939,117669.0
2017-11-29 10:30:00,164.2,164.89,163.9,164.02,59396.0,153.2379,153.8818,152.9579,153.0699,59396.0
2017-11-29 11:00:00,163.95,164.28,163.62,163.72,91893.0,153.0046,153.3125,152.6966,152.7899,91893.0
2017-11-29 11:30:00,163.67,163.76,162.76,162.81,117373.0,152.7433,152.8273,151.894,151.9407,117373.0
2017-11-29 12:00:00,162.81,163.58,162.45,163.47,35753.0,151.9407,152.6593,151.6047,152.5566,35753.0
2017-11-29 12:30:00,163.54,164.07,163.49,163.63,41615.0,152.6219,153.1166,152.5753,152.7059,41615.0
2017-11-29 13:00:00,163.63,164.28,163.44,164.26,34933.0,152.7059,153.3125,152.5286,153.2939,34933.0
2017-11-29 13:30:00,164.26,164.3,163.77,163.9,23306.0,153.2939,153.3312,152.8366,152.9579,23306.0
2017-11-29 14:00:00,163.81,163.97,163.43,163.56,26838.0,152.8739,153.0232,152.5193,152.6406,26838.0
2017-11-29 14:30:00,163.6,163.73,163.39,163.58,25277.0,152.6779,152.7993,152.482,152.6593,25277.0
2017-11-29 15:00:00,163.53,163.64,163.22,163.59,19747.0,152.6126,152.7153,152.3233,152.6686,19747.0
2017-11-29 15:30:00,163.6,163.85,163.49,163.67,45808.0,152.6779,152.9113,152.5753,152.7433,45808.0
2017-11-30 09:30:00,164.48,164.72,163.68,164.33,114228.0,153.4992,153.7232,152.7526,153.3592,114228.0
2017-11-30 10:00:00,164.32,164.93,164.32,164.81,35742.0,153.3499,153.9192,153.3499,153.8072,35742.0
2017-11-30 10:30:00,164.82,165.19,164.75,164.77,44007.0,153.8165,154.1618,153.7512,153.7698,44007.0
2017-11-30 11:00:00,164.79,165.28,164.67,164.75,26880.0,153.7885,154.2458,153.6765,153.7512,26880.0
2017-11-30 11:30:00,164.82,164.93,164.7,164.9,16221.0,153.8165,153.9192,153.7045,153.8912,16221.0
2017-11-30 12:00:00,164.94,165.38,164.85,165.38,18700.0,153.9285,154.3391,153.8445,154.3391,18700.0
2017-11-30 12:30:00,165.38,165.47,164.84,165.12,16219.0,154.3391,154.4231,153.8352,154.0965,16219.0
2017-11-30 13:00:00,165.17,165.34,164.95,165.2,22007.0,154.1431,154.3018,153.9378,154.1711,22007.0
2017-11-30 13:30:00,165.22,165.29,164.9,165.12,10800.0,154.1898,154.2551,153.8912,154.0965,10800.0
2017-11-30 14:00:00,165.14,165.24,164.91,165.23,23533.0,154.1151,154.2085,153.9005,154.1991,23533.0
2017-11-30 14:30:00,165.2,165.2,164.85,164.92,12289.0,154.1711,154.1711,153.8445,153.9098,12289.0
2017-11-30 15:00:00,164.89,165.03,164.57,164.97,24805.0,153.8818,154.0125,153.5832,153.9565,24805.0
2017-11-30 15:30:00,165.02,165.2,164.67,165.07,37250.0,154.0031,154.1711,153.6765,154.0498,37250.0
2017-12-01 09:30:00,164.15,164.92,163.9,164.11,39686.0,153.1912,153.9098,152.9579,153.1539,39686.0
2017-12-01 10:00:00,164.05,164.9,164.05,164.68,20919.0,153.0979,153.8912,153.0979,153.6858,20919.0
2017-12-01 10:30:00,164.72,164.82,164.35,164.61,414686.0,153.7232,153.8165,153.3779,153.6205,414686.0
2017-12-01 11:00:00,164.61,164.71,162.28,162.3,190402.0,153.6205,153.7138,151.4461,151.4647,190402.0
2017-12-01 11:30:00,162.44,163.23,161.53,163.01,62815.0,151.5954,152.3326,150.7461,152.1273,62815.0
2017-12-01 12:00:00,163.07,163.5,162.86,163.04,31601.0,152.1833,152.5846,151.9873,152.1553,31601.0
2017-12-01 12:30:00,163.05,163.63,162.68,163.63,21903.0,152.1647,152.7059,151.8194,152.7059,21903.0
2017-12-01 13:00:00,163.56,163.71,163.4,163.63,27830.0,152.6406,152.7806,152.4913,152.7059,27830.0
2017-12-01 13:30:00,163.66,163.88,163.56,163.71,29479.0,152.7339,152.9393,152.6406,152.7806,29479.0
2017-12-01 14:00:00,163.59,163.89,163.52,163.88,23947.0,152.6686,152.9486,152.6033,152.9393,23947.0
2017-12-01 14:30:00,163.88,163.97,163.47,163.59,56625.0,152.9393,153.0232,152.5566,152.6686,56625.0
2017-12-01 15:00:00,163.64,163.84,163.5,163.81,21792.0,152.7153,152.9019,152.5846,152.8739,21792.0
2017-12-01 15:30:00,163.82,164.2,163.81,164.11,117574.0,152.8833,153.2379,152.8739,153.1539,117574.0
2017-12-04 09:30:00,165.12,165.36,163.63,163.69,134378.0,154.0965,154.3204,152.7059,152.7619,134378.0
2017-12-04 10:00:00,163.61,163.73,162.15,162.9,91478.0,152.6873,152.7993,151.3247,152.0247,91478.0
2017-12-04 10:30:00,162.85,162.88,161.19,161.55,71154.0,151.978,152.006,150.4288,150.7648,71154.0
2017-12-04 11:00:00,161.56,162.13,161.19,162.0,46805.0,150.7741,151.3061,150.4288,151.1848,46805.0
2017-12-04 11:30:00,161.94,162.06,161.71,162.04,23990.0,151.1288,151.2408,150.9141,151.2221,23990.0
2017-12-04 12:00:00,162.06,162.47,161.9,162.03,30418.0,151.2408,151.6234,151.0914,151.2128,30418.0
2017-12-04 12:30:00,162.03,162.47,161.95,162.44,48480.0,151.2128,151.6234,151.1381,151.5954,48480.0
2017-12-04 13:00:00,162.46,162.77,162.44,162.44,29756.0,151.6141,151.9034,151.5954,151.5954,29756.0
2017-12-04 13:30:00,162.46,162.69,162.37,162.68,24943.0,151.6141,151.8287,151.5301,151.8194,24943.0
2017-12-04 14:00:00,162.59,162.6,161.85,161.92,35797.0,151.7354,151.7447,151.0448,151.1101,35797.0
2017-12-04 14:30:00,161.81,161.94,161.55,161.56,25945.0,151.0074,151.1288,150.7648,150.7741,25945.0
2017-12-04 15:00:00,161.53,161.58,161.26,161.39,65385.0,150.7461,150.7928,150.4942,150.6155,65385.0
2017-12-04 15:30:00,161.33,161.48,160.79,160.9,77368.0,150.5595,150.6995,150.0555,150.1582,77368.0
2017-12-05 09:30:00,160.71,162.32,159.99,162.0,116769.0,149.9809,151.4834,149.309,151.1848,116769.0
2017-12-05 10:00:00,162.12,162.49,161.91,162.16,83586.0,151.2967,151.642,151.1008,151.3341,83586.0
2017-12-05 10:30:00,162.15,162.63,162.09,162.57,50246.0,151.3247,151.7727,151.2688,151.7167,50246.0
2017-12-05 11:00:00,162.6,163.14,162.6,162.89,61536.0,151.7447,152.2487,151.7447,152.0153,61536.0
2017-12-05 11:30:00,162.9,162.96,162.26,162.3,45403.0,152.0247,152.0807,151.4274,151.4647,45403.0
2017-12-05 12:00:00,162.26,162.4,162.06,162.28,39141.0,151.4274,151.5581,151.2408,151.4461,39141.0
2017-12-05 12:30:00,162.25,162.53,161.91,161.97,38359.0,151.4181,151.6794,151.1008,151.1568,38359.0
2017-12-05 13:00:00,162.0,162.3,161.72,162.23,51466.0,151.1848,151.4647,150.9235,151.3994,51466.0
2017-12-05 13:30:00,162.22,162.34,162.08,162.18,44533.0,151.3901,151.5021,151.2594,151.3527,44533.0
2017-12-05 14:00:00,162.15,162.18,161.65,161.8,63083.0,151.3247,151.3527,150.8581,150.9981,63083.0
2017-12-05 14:30:00,161.81,161.81,161.15,161.33,56038.0,151.0074,151.0074,150.3915,150.5595,56038.0
2017-12-05 15:00:00,161.28,161.74,161.26,161.71,607753.0,150.5128,150.9421,150.4942,150.9141,607753.0
2017-12-05 15:30:00,161.66,161.69,161.16,161.3,132456.0,150.8675,150.8955,150.4008,150.5315,132456.0
2017-12-06 09:30:00,160.49,161.87,160.22,161.69,852008.0,149.7756,151.0634,149.5236,150.8955,852008.0
2017-12-06 10:00:00,161.89,162.1,161.53,161.79,30123.0,151.0821,151.2781,150.7461,150.9888,30123.0
2017-12-06 10:30:00,161.85,162.05,161.3,162.05,32647.0,151.0448,151.2314,150.5315,151.2314,32647.0
2017-12-06 11:00:00,161.99,162.32,161.85,161.92,43444.0,151.1754,151.4834,151.0448,151.1101,43444.0
2017-12-06 11:30:00,161.87,162.14,161.85,162.03,54765.0,151.0634,151.3154,151.0448,151.2128,54765.0
2017-12-06 12:00:00,162.11,162.27,161.79,161.79,42704.0,151.2874,151.4367,150.9888,150.9888,42704.0
2017-12-06 12:30:00,161.77,162.12,161.72,162.02,29835.0,150.9701,151.2967,150.9235,151.2034,29835.0
2017-12-06 13:00:00,162.01,162.06,161.87,162.03,34071.0,151.1941,151.2408,151.0634,151.2128,34071.0
2017-12-06 13:30:00,162.01,162.35,162.01,162.29,27239.0,151.1941,151.5114,151.1941,151.4554,27239.0
2017-12-06 14:00:00,162.41,162.65,162.33,162.41,38629.0,151.5674,151.7914,151.4927,151.5674,38629.0
2017-12-06 14:30:00,162.36,162.55,162.34,162.46,12190.0,151.5207,151.698,151.5021,151.6141,12190.0
2017-12-06 15:00:00,162.47,162.64,162.32,162.34,21522.0,151.6234,151.782,151.4834,151.5021,21522.0
2017-12-06 15:30:00,162.39,162.44,162.19,162.33,63430.0,151.5487,151.5954,151.3621,151.4927,63430.0
2017-12-07 09:30:00,162.43,163.26,162.43,162.81,57354.0,151.5861,152.3606,151.5861,151.9407,57354.0
2017-12-07 10:00:00,162.93,163.15,162.55,163.15,114044.0,152.0527,152.258,151.698,152.258,114044.0
2017-12-07 10:30:00,163.16,163.62,163.16,163.46,51209.0,152.2673,152.6966,152.2673,152.5473,51209.0
2017-12-07 11:00:00,163.49,163.55,163.15,163.45,225836.0,152.5753,152.6313,152.258,152.538,225836.0
2017-12-07 11:30:00,163.47,163.77,163.41,163.77,53981.0,152.5566,152.8366,152.5006,152.8366,53981.0
2017-12-07 12:00:00,163.73,163.73,163.38,163.45,43384.0,152.7993,152.7993,152.4726,152.538,43384.0
2017-12-07 12:30:00,163.43,163.71,163.43,163.65,14686.0,152.5193,152.7806,152.5193,152.7246,14686.0
2017-12-07 13:00:00,163.72,163.72,163.42,163.54,34058.0,152.7899,152.7899,152.51,152.6219,34058.0
2017-12-07 13:30:00,163.55,163.65,163.31,163.43,25809.0,152.6313,152.7246,152.4073,152.5193,25809.0
2017-12-07 14:00:00,163.45,163.48,163.17,163.18,36555.0,152.538,152.566,152.2767,152.286,36555.0
2017-12-07 14:30:00,163.08,163.3,162.94,163.3,53392.0,152.1927,152.398,152.062,152.398,53392.0
2017-12-07 15:00:00,163.33,163.49,163.19,163.45,13885.0,152.426,152.5753,152.2953,152.538,13885.0
2017-12-07 15:30:00,163.43,163.58,163.34,163.48,84680.0,152.5193,152.6593,152.4353,152.566,84680.0
2017-12-08 09:30:00,164.71,165.14,164.35,164.76,54931.0,153.7138,154.1151,153.3779,153.7605,54931.0
2017-12-08 10:00:00,164.68,164.86,164.61,164.73,17686.0,153.6858,153.8538,153.6205,153.7325,17686.0
2017-12-08 10:30:00,164.65,164.74,164.47,164.63,19218.0,153.6578,153.7418,153.4899,153.6392,19218.0
2017-12-08 11:00:00,164.66,164.69,164.16,164.17,17721.0,153.6672,153.6952,153.2006,153.2099,17721.0
2017-12-08 11:30:00,164.14,164.28,163.92,164.14,32626.0,153.1819,153.3125,152.9766,153.1819,32626.0
2017-12-08 12:00:00,164.15,164.52,164.09,164.5,135677.0,153.1912,153.5365,153.1352,153.5179,135677.0
2017-12-08 12:30:00,164.54,164.58,164.33,164.34,14590.0,153.5552,153.5925,153.3592,153.3685,14590.0
2017-12-08 13:00:00,164.34,164.55,164.34,164.46,10221.0,153.3685,153.5645,153.3685,153.4805,10221.0
2017-12-08 13:30:00,164.47,164.5,164.29,164.35,8892.0,153.4899,153.5179,153.3219,153.3779,8892.0
2017-12-08 14:00:00,164.36,164.36,163.8,164.0,40617.0,153.3872,153.3872,152.8646,153.0512,40617.0
2017-12-08 14:30:00,163.98,164.13,163.88,164.04,11300.0,153.0326,153.1726,152.9393,153.0886,11300.0
2017-12-08 15:00:00,164.07,164.19,163.92,164.11,21827.0,153.1166,153.2286,152.9766,153.1539,21827.0
2017-12-08 15:30:00,164.11,164.11,163.87,164.11,36399.0,153.1539,153.1539,152.9299,153.1539,36399.0
2017-12-11 09:30:00,164.09,164.83,164.09,164.6,51826.0,153.1352,153.8258,153.1352,153.6112,51826.0
2017-12-11 10:00:00,164.71,164.87,164.57,164.69,68837.0,153.7138,153.8632,153.5832,153.6952,68837.0
2017-12-11 10:30:00,164.69,164.9,164.64,164.8,24262.0,153.6952,153.8912,153.6485,153.7978,24262.0
2017-12-11 11:00:00,164.8,164.97,164.67,164.92,13920.0,153.7978,153.9565,153.6765,153.9098,13920.0
2017-12-11 11:30:00,164.9,165.07,164.86,164.97,37594.0,153.8912,154.0498,153.8538,153.9565,37594.0
2017-12-11 12:00:00,164.97,165.31,164.96,165.31,32258.0,153.9565,154.2738,153.9471,154.2738,32258.0
2017-12-11 12:30:00,165.38,165.47,165.28,165.47,10390.0,154.3391,154.4231,154.2458,154.4231,10390.0
2017-12-11 13:00:00,165.4,165.44,165.16,165.16,13444.0,154.3578,154.3951,154.1338,154.1338,13444.0
2017-12-11 13:30:00,165.15,165.3,165.15,165.27,21694.0,154.1245,154.2645,154.1245,154.2365,21694.0
2017-12-11 14:00:00,165.28,165.34,165.22,165.26,20598.0,154.2458,154.3018,154.1898,154.2271,20598.0
2017-12-11 14:30:00,165.25,165.34,165.23,165.32,18161.0,154.2178,154.3018,154.1991,154.2831,18161.0
2017-12-11 15:00:00,165.26,165.3,165.08,165.16,19347.0,154.2271,154.2645,154.0591,154.1338,19347.0
2017-12-11 15:30:00,165.16,165.4,165.16,165.4,45496.0,154.1338,154.3578,154.1338,154.3578,45496.0
2017-12-12 09:30:00,165.27,165.36,164.67,165.05,63484.0,154.2365,154.3204,153.6765,154.0311,63484.0
2017-12-12 10:00:00,165.36,165.41,165.14,165.15,18469.0,154.3204,154.3671,154.1151,154.1245,18469.0
2017-12-12 10:30:00,165.04,165.43,164.99,165.34,12048.0,154.0218,154.3858,153.9751,154.3018,12048.0
2017-12-12 11:00:00,165.34,165.62,165.28,165.6,18039.0,154.3018,154.5631,154.2458,154.5444,18039.0
2017-12-12 11:30:00,165.63,165.75,165.55,165.7,15427.0,154.5724,154.6844,154.4978,154.6377,15427.0
2017-12-12 12:00:00,165.67,165.76,165.5,165.5,18824.0,154.6097,154.6937,154.4511,154.4511,18824.0
2017-12-12 12:30:00,165.46,165.58,165.4,165.44,18777.0,154.4138,154.5258,154.3578,154.3951,18777.0
2017-12-12 13:00:00,165.43,165.5,165.3,165.35,18540.0,154.3858,154.4511,154.2645,154.3111,18540.0
2017-12-12 13:30:00,165.31,165.33,164.9,165.0,13347.0,154.2738,154.2924,153.8912,153.9845,13347.0
2017-12-12 14:00:00,165.0,165.32,164.93,165.28,8505.0,153.9845,154.2831,153.9192,154.2458,8505.0
2017-12-12 14:30:00,165.3,165.41,165.23,165.3,15575.0,154.2645,154.3671,154.1991,154.2645,15575.0
2017-12-12 15:00:00,165.37,165.37,165.1,165.1,13079.0,154.3298,154.3298,154.0778,154.0778,13079.0
2017-12-12 15:30:00,165.14,165.15,164.85,164.95,43327.0,154.1151,154.1245,153.8445,153.9378,43327.0
2017-12-13 09:30:00,165.58,165.95,165.49,165.67,91271.0,154.5258,154.8711,154.4418,154.6097,91271.0
2017-12-13 10:00:00,165.62,165.74,165.5,165.66,25232.0,154.5631,154.6751,154.4511,154.6004,25232.0
2017-12-13 10:30:00,165.61,165.88,165.58,165.82,19845.0,154.5538,154.8057,154.5258,154.7497,19845.0
2017-12-13 11:00:00,165.74,165.89,165.72,165.74,16045.0,154.6751,154.8151,154.6564,154.6751,16045.0
2017-12-13 11:30:00,165.69,165.8,165.5,165.55,11790.0,154.6284,154.7311,154.4511,154.4978,11790.0
2017-12-13 12:00:00,165.51,165.51,165.23,165.43,25124.0,154.4604,154.4604,154.1991,154.3858,25124.0
2017-12-13 12:30:00,165.43,165.44,165.09,165.31,31822.0,154.3858,154.3951,154.0685,154.2738,31822.0
2017-12-13 13:00:00,165.27,165.28,165.11,165.17,10798.0,154.2365,154.2458,154.0871,154.1431,10798.0
2017-12-13 13:30:00,165.16,165.17,164.99,165.13,34984.0,154.1338,154.1431,153.9751,154.1058,34984.0
2017-12-13 14:00:00,165.34,165.56,165.18,165.45,11492.0,154.3018,154.5071,154.1525,154.4044,11492.0
2017-12-13 14:30:00,165.46,165.58,165.37,165.58,45292.0,154.4138,154.5258,154.3298,154.5258,45292.0
2017-12-13 15:00:00,165.42,165.59,165.32,165.32,14250.0,154.3764,154.5351,154.2831,154.2831,14250.0
2017-12-13 15:30:00,165.31,165.57,165.09,165.14,39832.0,154.2738,154.5164,154.0685,154.1151,39832.0
2017-12-14 09:30:00,165.05,165.23,164.79,165.15,52408.0,154.4402,154.6086,154.1969,154.5337,52408.0
2017-12-14 10:00:00,165.12,165.45,164.95,165.39,14538.0,154.5057,154.8144,154.3466,154.7583,14538.0
2017-12-14 10:30:00,165.36,165.58,165.3,165.55,24391.0,154.7302,154.9361,154.6741,154.908,24391.0
2017-12-14 11:00:00,165.49,165.53,165.07,165.28,22721.0,154.8519,154.8893,154.4589,154.6554,22721.0
2017-12-14 11:30:00,165.32,165.49,165.32,165.34,16821.0,154.6928,154.8519,154.6928,154.7115,16821.0
2017-12-14 12:00:00,165.31,165.42,165.23,165.24,5244.0,154.6834,154.7864,154.6086,154.6179,5244.0
2017-12-14 12:30:00,165.24,165.33,165.05,165.07,14852.0,154.6179,154.7022,154.4402,154.4589,14852.0
2017-12-14 13:00:00,165.03,165.09,164.61,164.93,17235.0,154.4214,154.4776,154.0284,154.3279,17235.0
2017-12-14 13:30:00,164.88,165.04,164.82,164.96,9126.0,154.2811,154.4308,154.2249,154.3559,9126.0
2017-12-14 14:00:00,164.86,165.02,164.5,164.5,15263.0,154.2624,154.4121,153.9255,153.9255,15263.0
2017-12-14 14:30:00,164.46,164.8,164.46,164.77,10538.0,153.8881,154.2062,153.8881,154.1782,10538.0
2017-12-14 15:00:00,164.72,164.74,164.53,164.63,17678.0,154.1314,154.1501,153.9536,154.0472,17678.0
2017-12-14 15:30:00,164.66,164.89,164.55,164.6,33621.0,154.0752,154.2904,153.9723,154.0191,33621.0
2017-12-15 09:30:00,165.08,165.25,164.59,164.69,51034.0,154.4682,154.6273,154.0097,154.1033,51034.0
2017-12-15 10:00:00,164.75,165.38,164.73,165.17,47811.0,154.1594,154.7489,154.1407,154.5524,47811.0
2017-12-15 10:30:00,165.2,165.44,165.08,165.39,21651.0,154.5805,154.8051,154.4682,154.7583,21651.0
2017-12-15 11:00:00,165.38,165.8,165.37,165.79,47658.0,154.7489,155.1419,154.7396,155.1326,47658.0
2017-12-15 11:30:00,165.8,166.08,165.79,166.08,24385.0,155.1419,155.4039,155.1326,155.4039,24385.0
2017-12-15 12:00:00,166.09,166.39,166.05,166.31,15391.0,155.4133,155.694,155.3759,155.6192,15391.0
2017-12-15 12:30:00,166.33,166.36,166.15,166.27,18186.0,155.6379,155.6659,155.4694,155.5817,18186.0
2017-12-15 13:00:00,166.33,166.33,166.16,166.16,13901.0,155.6379,155.6379,155.4788,155.4788,13901.0
2017-12-15 13:30:00,166.19,166.41,166.16,166.36,17541.0,155.5069,155.7127,155.4788,155.6659,17541.0
2017-12-15 14:00:00,166.38,166.49,166.34,166.47,31014.0,155.6847,155.7876,155.6472,155.7689,31014.0
2017-12-15 14:30:00,166.47,166.5,166.34,166.37,40485.0,155.7689,155.7969,155.6472,155.6753,40485.0
2017-12-15 15:00:00,166.4,166.73,166.4,166.7,52888.0,155.7034,156.0122,155.7034,155.9841,52888.0
2017-12-15 15:30:00,166.7,166.72,166.27,166.47,43567.0,155.9841,156.0028,155.5817,155.7689,43567.0
2017-12-18 09:30:00,167.63,167.98,167.5,167.85,76770.0,156.8543,157.1818,156.7327,157.0602,76770.0
2017-12-18 10:00:00,167.9,168.03,167.73,167.98,28229.0,157.107,157.2286,156.9479,157.1818,28229.0
2017-12-18 10:30:00,167.96,167.96,167.68,167.76,24579.0,157.1631,157.1631,156.9011,156.9759,24579.0
2017-12-18 11:00:00,167.7,167.77,167.54,167.76,24827.0,156.9198,156.9853,156.7701,156.9759,24827.0
2017-12-18 11:30:00,167.72,168.0,167.65,167.88,21402.0,156.9385,157.2005,156.873,157.0882,21402.0
2017-12-18 12:00:00,167.9,168.06,167.89,168.01,22507.0,157.107,157.2567,157.0976,157.2099,22507.0
2017-12-18 12:30:00,168.02,168.18,168.01,168.11,31226.0,157.2192,157.369,157.2099,157.3035,31226.0
2017-12-18 13:00:00,168.09,168.13,167.99,168.07,13167.0,157.2847,157.3222,157.1912,157.266,13167.0
2017-12-18 13:30:00,168.07,168.1,167.98,168.05,24813.0,157.266,157.2941,157.1818,157.2473,24813.0
2017-12-18 14:00:00,168.08,168.08,167.98,167.98,13956.0,157.2754,157.2754,157.1818,157.1818,13956.0
2017-12-18 14:30:00,168.01,168.13,167.95,168.09,31558.0,157.2099,157.3222,157.1537,157.2847,31558.0
2017-12-18 15:00:00,168.11,168.11,167.94,167.94,35766.0,157.3035,157.3035,157.1444,157.1444,35766.0
2017-12-18 15:30:00,167.98,168.09,167.89,168.04,33440.0,157.1818,157.2847,157.0976,157.238,33440.0
2017-12-19 09:30:00,167.79,167.81,167.1,167.45,97526.0,157.004,157.0227,156.3584,156.6859,97526.0
2017-12-19 10:00:00,167.5,167.61,167.11,167.27,26987.0,156.7327,156.8356,156.3677,156.5174,26987.0
2017-12-19 10:30:00,167.31,167.35,166.91,167.07,38687.0,156.5549,156.5923,156.1806,156.3303,38687.0
2017-12-19 11:00:00,167.05,167.25,166.9,167.24,11780.0,156.3116,156.4987,156.1712,156.4894,11780.0
2017-12-19 11:30:00,167.28,167.32,166.8,166.86,22898.0,156.5268,156.5642,156.0777,156.1338,22898.0
2017-12-19 12:00:00,166.86,166.9,166.64,166.75,14686.0,156.1338,156.1712,155.9279,156.0309,14686.0
2017-12-19 12:30:00,166.74,167.07,166.74,167.07,29384.0,156.0215,156.3303,156.0215,156.3303,29384.0
2017-12-19 13:00:00,167.09,167.13,167.0,167.03,143165.0,156.349,156.3864,156.2648,156.2929,143165.0
2017-12-19 13:30:00,167.05,167.32,167.04,167.25,49284.0,156.3116,156.5642,156.3022,156.4987,49284.0
2017-12-19 14:00:00,167.26,167.35,167.1,167.31,19681.0,156.5081,156.5923,156.3584,156.5549,19681.0
2017-12-19 14:30:00,167.28,167.29,166.93,166.99,43872.0,156.5268,156.5362,156.1993,156.2554,43872.0
2017-12-19 15:00:00,166.99,167.19,166.75,167.08,22105.0,156.2554,156.4426,156.0309,156.3397,22105.0
2017-12-19 15:30:00,167.11,167.24,167.07,167.15,47466.0,156.3677,156.4894,156.3303,156.4052,47466.0
2017-12-20 09:30:00,167.78,167.83,166.47,166.79,75547.0,156.9947,157.0415,155.7689,156.0683,75547.0
2017-12-20 10:00:00,166.85,166.86,166.43,166.46,34594.0,156.1244,156.1338,155.7314,155.7595,34594.0
2017-12-20 10:30:00,166.49,166.58,166.13,166.34,87672.0,155.7876,155.8718,155.4507,155.6472,87672.0
2017-12-20 11:00:00,166.36,166.65,166.29,166.64,26751.0,155.6659,155.9373,155.6004,155.9279,26751.0
2017-12-20 11:30:00,166.68,166.83,166.6,166.8,40721.0,155.9654,156.1057,155.8905,156.0777,40721.0
2017-12-20 12:00:00,166.78,167.07,166.78,167.0,47212.0,156.0589,156.3303,156.0589,156.2648,47212.0
2017-12-20 12:30:00,167.02,167.04,166.79,166.96,33981.0,156.2835,156.3022,156.0683,156.2274,33981.0
2017-12-20 13:00:00,166.94,167.24,166.94,167.24,9136.0,156.2087,156.4894,156.2087,156.4894,9136.0
2017-12-20 13:30:00,167.21,167.27,167.12,167.15,22897.0,156.4613,156.5174,156.3771,156.4052,22897.0
2017-12-20 14:00:00,167.13,167.19,166.9,166.9,34785.0,156.3864,156.4426,156.1712,156.1712,34785.0
2017-12-20 14:30:00,166.92,167.01,166.81,166.94,33892.0,156.1899,156.2742,156.087,156.2087,33892.0
2017-12-20 15:00:00,166.91,167.02,166.81,166.95,29134.0,156.1806,156.2835,156.087,156.218,29134.0
2017-12-20 15:30:00,166.92,167.09,166.91,166.99,52309.0,156.1899,156.349,156.1806,156.2554,52309.0
2017-12-21 09:30:00,167.29,167.57,166.87,166.95,40867.0,156.5362,156.7982,156.1432,156.218,40867.0
2017-12-21 10:00:00,166.91,167.1,166.78,166.98,23654.0,156.1806,156.3584,156.0589,156.2461,23654.0
2017-12-21 10:30:00,167.01,167.22,166.87,166.87,21255.0,156.2742,156.4707,156.1432,156.1432,21255.0
2017-12-21 11:00:00,166.92,167.37,166.87,167.28,18438.0,156.1899,156.611,156.1432,156.5268,18438.0
2017-12-21 11:30:00,167.33,167.38,167.16,167.2,12121.0,156.5736,156.6204,156.4145,156.4519,12121.0
2017-12-21 12:00:00,167.15,167.24,167.12,167.16,12699.0,156.4052,156.4894,156.3771,156.4145,12699.0
2017-12-21 12:30:00,167.22,167.23,167.02,167.23,15058.0,156.4707,156.48,156.2835,156.48,15058.0
2017-12-21 13:00:00,167.2,167.31,167.16,167.25,50325.0,156.4519,156.5549,156.4145,156.4987,50325.0
2017-12-21 13:30:00,167.27,167.28,167.14,167.17,15772.0,156.5174,156.5268,156.3958,156.4239,15772.0
2017-12-21 14:00:00,167.14,167.15,166.77,166.81,32969.0,156.3958,156.4052,156.0496,156.087,32969.0
2017-12-21 14:30:00,166.81,166.83,166.72,166.8,44182.0,156.087,156.1057,156.0028,156.0777,44182.0
2017-12-21 15:00:00,166.8,166.8,166.59,166.72,31259.0,156.0777,156.0777,155.8812,156.0028,31259.0
2017-12-21 15:30:00,166.74,166.76,166.39,166.57,63934.0,156.0215,156.0402,155.694,155.8624,63934.0
2017-12-22 09:30:00,166.51,166.87,165.99,166.4,48602.0,155.8063,156.1432,155.3197,155.7034,48602.0
2017-12-22 10:00:00,166.35,166.35,166.07,166.24,12663.0,155.6566,155.6566,155.3946,155.5537,12663.0
2017-12-22 10:30:00,166.22,166.32,166.12,166.3,14810.0,155.5349,155.6285,155.4414,155.6098,14810.0
2017-12-22 11:00:00,166.25,166.28,166.06,166.21,21414.0,155.563,155.5911,155.3852,155.5256,21414.0
2017-12-22 11:30:00,166.19,166.23,166.08,166.09,16563.0,155.5069,155.5443,155.4039,155.4133,16563.0
2017-12-22 12:00:00,166.09,166.14,166.04,166.09,16743.0,155.4133,155.4601,155.3665,155.4133,16743.0
2017-12-22 12:30:00,166.12,166.12,166.0,166.08,22893.0,155.4414,155.4414,155.3291,155.4039,22893.0
2017-12-22 13:00:00,166.13,166.15,166.08,166.08,14411.0,155.4507,155.4694,155.4039,155.4039,14411.0
2017-12-22 13:30:00,166.12,166.28,166.08,166.26,4705.0,155.4414,155.5911,155.4039,155.5724,4705.0
2017-12-22 14:00:00,166.25,166.33,166.13,166.25,8418.0,155.563,155.6379,155.4507,155.563,8418.0
2017-12-22 14:30:00,166.24,166.31,166.21,166.29,10809.0,155.5537,155.6192,155.5256,155.6004,10809.0
2017-12-22 15:00:00,166.3,166.33,166.22,166.25,24806.0,155.6098,155.6379,155.5349,155.563,24806.0
2017-12-22 15:30:00,166.26,166.34,166.17,166.33,10801.0,155.5724,155.6472,155.4882,155.6379,10801.0
2017-12-26 09:30:00,165.35,165.35,164.46,164.7,73858.0,154.7209,154.7209,153.8881,154.1127,73858.0
2017-12-26 10:00:00,164.84,165.29,164.8,165.2,17611.0,154.2437,154.6647,154.2062,154.5805,17611.0
2017-12-26 10:30:00,165.2,165.28,164.9,164.92,26389.0,154.5805,154.6554,154.2998,154.3185,26389.0
2017-12-26 11:00:00,164.9,165.05,164.85,165.0,12922.0,154.2998,154.4402,154.253,154.3934,12922.0
2017-12-26 11:30:00,164.99,165.11,164.95,165.0,12480.0,154.384,154.4963,154.3466,154.3934,12480.0
2017-12-26 12:00:00,165.03,165.19,165.01,165.09,13057.0,154.4214,154.5712,154.4027,154.4776,13057.0
2017-12-26 12:30:00,165.06,165.31,165.06,165.19,7323.0,154.4495,154.6834,154.4495,154.5712,7323.0
2017-12-26 13:00:00,165.22,165.23,165.12,165.2,22478.0,154.5992,154.6086,154.5057,154.5805,22478.0
2017-12-26 13:30:00,165.2,165.21,165.07,165.15,6517.0,154.5805,154.5899,154.4589,154.5337,6517.0
2017-12-26 14:00:00,165.15,165.2,165.11,165.18,17328.0,154.5337,154.5805,154.4963,154.5618,17328.0
2017-12-26 14:30:00,165.19,165.22,165.11,165.11,20205.0,154.5712,154.5992,154.4963,154.4963,20205.0
2017-12-26 15:00:00,165.15,165.16,165.05,165.05,15779.0,154.5337,154.5431,154.4402,154.4402,15779.0
2017-12-26 15:30:00,165.04,165.2,165.0,165.2,36451.0,154.4308,154.5805,154.3934,154.5805,36451.0
2017-12-27 09:30:00,165.17,165.5,165.04,165.41,36207.0,154.5524,154.8612,154.4308,154.777,36207.0
2017-12-27 10:00:00,165.56,165.65,165.48,165.57,13938.0,154.9174,155.0016,154.8425,154.9267,13938.0
2017-12-27 10:30:00,165.58,165.65,165.48,165.65,5409.0,154.9361,155.0016,154.8425,155.0016,5409.0
2017-12-27 11:00:00,165.62,165.7,165.54,165.6,7820.0,154.9735,155.0484,154.8987,154.9548,7820.0
2017-12-27 11:30:00,165.6,165.6,165.29,165.29,13693.0,154.9548,154.9548,154.6647,154.6647,13693.0
2017-12-27 12:00:00,165.25,165.45,165.25,165.37,26236.0,154.6273,154.8144,154.6273,154.7396,26236.0
2017-12-27 12:30:00,165.36,165.48,165.34,165.39,10114.0,154.7302,154.8425,154.7115,154.7583,10114.0
2017-12-27 13:00:00,165.37,165.4,165.28,165.31,13892.0,154.7396,154.7677,154.6554,154.6834,13892.0
2017-12-27 13:30:00,165.31,165.41,165.29,165.4,4998.0,154.6834,154.777,154.6647,154.7677,4998.0
2017-12-27 14:00:00,165.43,165.43,165.31,165.35,24510.0,154.7957,154.7957,154.6834,154.7209,24510.0
2017-12-27 14:30:00,165.34,165.35,165.22,165.3,10610.0,154.7115,154.7209,154.5992,154.6741,10610.0
2017-12-27 15:00:00,165.29,165.37,165.28,165.31,21418.0,154.6647,154.7396,154.6554,154.6834,21418.0
2017-12-27 15:30:00,165.33,165.48,165.23,165.43,53395.0,154.7022,154.8425,154.6086,154.7957,53395.0
2017-12-28 09:30:00,165.95,165.96,165.7,165.79,114249.0,155.2823,155.2917,155.0484,155.1326,114249.0
2017-12-28 10:00:00,165.81,165.86,165.64,165.68,24415.0,155.1513,155.1981,154.9922,155.0297,24415.0
2017-12-28 10:30:00,165.64,165.77,165.6,165.75,20820.0,154.9922,155.1139,154.9548,155.0952,20820.0
2017-12-28 11:00:00,165.75,165.83,165.68,165.78,18244.0,155.0952,155.17,155.0297,155.1232,18244.0
2017-12-28 11:30:00,165.76,165.76,165.66,165.73,23726.0,155.1045,155.1045,155.0109,155.0764,23726.0
2017-12-28 12:00:00,165.73,165.75,165.68,165.69,18042.0,155.0764,155.0952,155.0297,155.039,18042.0
2017-12-28 12:30:00,165.7,165.73,165.61,165.62,15492.0,155.0484,155.0764,154.9642,154.9735,15492.0
2017-12-28 13:00:00,165.64,165.64,165.53,165.54,23204.0,154.9922,154.9922,154.8893,154.8987,23204.0
2017-12-28 13:30:00,165.54,165.55,165.45,165.48,23286.0,154.8987,154.908,154.8144,154.8425,23286.0
2017-12-28 14:00:00,165.49,165.49,165.38,165.38,52277.0,154.8519,154.8519,154.7489,154.7489,52277.0
2017-12-28 14:30:00,165.37,165.43,165.34,165.4,17730.0,154.7396,154.7957,154.7115,154.7677,17730.0
2017-12-28 15:00:00,165.41,165.48,165.39,165.42,18011.0,154.777,154.8425,154.7583,154.7864,18011.0
2017-12-28 15:30:00,165.41,165.64,165.39,165.62,62846.0,154.777,154.9922,154.7583,154.9735,62846.0
2017-12-29 09:30:00,165.88,165.94,165.34,165.44,46231.0,155.2168,155.2729,154.7115,154.8051,46231.0
2017-12-29 10:00:00,165.49,165.49,165.21,165.49,32039.0,154.8519,154.8519,154.5899,154.8519,32039.0
2017-12-29 10:30:00,165.5,165.53,165.11,165.13,9094.0,154.8612,154.8893,154.4963,154.515,9094.0
2017-12-29 11:00:00,165.2,165.25,165.0,165.22,31128.0,154.5805,154.6273,154.3934,154.5992,31128.0
2017-12-29 11:30:00,165.29,165.33,165.09,165.32,10071.0,154.6647,154.7022,154.4776,154.6928,10071.0
2017-12-29 12:00:00,165.34,165.48,165.31,165.37,16109.0,154.7115,154.8425,154.6834,154.7396,16109.0
2017-12-29 12:30:00,165.4,165.47,165.31,165.37,34034.0,154.7677,154.8332,154.6834,154.7396,34034.0
2017-12-29 13:00:00,165.35,165.44,165.27,165.44,14253.0,154.7209,154.8051,154.646,154.8051,14253.0
2017-12-29 13:30:00,165.4,165.45,165.22,165.25,63812.0,154.7677,154.8144,154.5992,154.6273,63812.0
2017-12-29 14:00:00,165.27,165.35,165.23,165.32,38052.0,154.646,154.7209,154.6086,154.6928,38052.0
2017-12-29 14:30:00,165.32,165.37,165.27,165.31,13971.0,154.6928,154.7396,154.646,154.6834,13971.0
2017-12-29 15:00:00,165.3,165.5,165.25,165.41,14085.0,154.6741,154.8612,154.6273,154.777,14085.0
2017-12-29 15:30:00,165.42,165.42,164.68,164.72,38003.0,154.7864,154.7864,154.0939,154.1314,38003.0
2018-01-02 09:30:00,165.48,166.25,165.1,166.25,67374.0,154.8425,155.563,154.4869,155.563,67374.0
2018-01-02 10:00:00,166.28,166.47,166.09,166.41,45671.0,155.5911,155.7689,155.4133,155.7127,45671.0
2018-01-02 10:30:00,166.45,166.47,166.2,166.44,44645.0,155.7502,155.7689,155.5162,155.7408,44645.0
2018-01-02 11:00:00,166.46,166.55,166.36,166.42,36212.0,155.7595,155.8437,155.6659,155.7221,36212.0
2018-01-02 11:30:00,166.43,166.45,166.24,166.31,72021.0,155.7314,155.7502,155.5537,155.6192,72021.0
2018-01-02 12:00:00,166.31,166.38,166.27,166.29,97901.0,155.6192,155.6847,155.5817,155.6004,97901.0
2018-01-02 12:30:00,166.29,166.32,166.18,166.23,36494.0,155.6004,155.6285,155.4975,155.5443,36494.0
2018-01-02 13:00:00,166.24,166.45,166.24,166.42,46529.0,155.5537,155.7502,155.5537,155.7221,46529.0
2018-01-02 13:30:00,166.38,166.5,166.38,166.49,55555.0,155.6847,155.7969,155.6847,155.7876,55555.0
2018-01-02 14:00:00,166.49,166.68,166.48,166.59,49987.0,155.7876,155.9654,155.7782,155.8812,49987.0
2018-01-02 14:30:00,166.59,166.62,166.5,166.53,56642.0,155.8812,155.9092,155.7969,155.825,56642.0
2018-01-02 15:00:00,166.55,166.69,166.52,166.69,65201.0,155.8437,155.9747,155.8157,155.9747,65201.0
2018-01-02 15:30:00,166.69,167.0,166.6,166.95,146976.0,155.9747,156.2648,155.8905,156.218,146976.0
2018-01-03 09:30:00,167.16,168.47,167.16,168.45,85493.0,156.4145,157.6403,156.4145,157.6216,85493.0
2018-01-03 10:00:00,168.46,168.68,168.15,168.24,44191.0,157.631,157.8368,157.3409,157.4251,44191.0
2018-01-03 10:30:00,168.26,168.51,168.23,168.39,37647.0,157.4438,157.6777,157.4157,157.5655,37647.0
2018-01-03 11:00:00,168.39,168.53,168.28,168.5,29907.0,157.5655,157.6965,157.4625,157.6684,29907.0
2018-01-03 11:30:00,168.48,168.55,168.3,168.32,24870.0,157.6497,157.7152,157.4812,157.5,24870.0
2018-01-03 12:00:00,168.35,168.45,168.31,168.44,28207.0,157.528,157.6216,157.4906,157.6122,28207.0
2018-01-03 12:30:00,168.46,168.76,168.44,168.64,30001.0,157.631,157.9117,157.6122,157.7994,30001.0
2018-01-03 13:00:00,168.67,168.71,168.56,168.66,53901.0,157.8275,157.8649,157.7245,157.8181,53901.0
2018-01-03 13:30:00,168.62,168.62,168.32,168.36,21443.0,157.7807,157.7807,157.5,157.5374,21443.0
2018-01-03 14:00:00,168.37,168.71,168.34,168.7,21935.0,157.5467,157.8649,157.5187,157.8555,21935.0
2018-01-03 14:30:00,168.71,168.78,168.55,168.58,32457.0,157.8649,157.9304,157.7152,157.7432,32457.0
2018-01-03 15:00:00,168.58,168.77,168.56,168.75,46582.0,157.7432,157.921,157.7245,157.9023,46582.0
2018-01-03 15:30:00,168.74,168.91,168.66,168.71,72721.0,157.893,158.052,157.8181,157.8649,72721.0
2018-01-04 09:30:00,169.51,169.87,169.23,169.57,80350.0,158.6135,158.9503,158.3515,158.6696,80350.0
2018-01-04 10:00:00,169.69,169.88,169.46,169.85,102079.0,158.7819,158.9597,158.5667,158.9316,102079.0
2018-01-04 10:30:00,169.89,170.16,169.8,170.02,24437.0,158.969,159.2217,158.8848,159.0907,24437.0
2018-01-04 11:00:00,170.03,170.09,169.79,169.84,26689.0,159.1,159.1562,158.8755,158.9222,26689.0
2018-01-04 11:30:00,169.88,170.05,169.83,169.84,16499.0,158.9597,159.1187,158.9129,158.9222,16499.0
2018-01-04 12:00:00,169.87,170.06,169.68,169.74,20193.0,158.9503,159.1281,158.7725,158.8287,20193.0
2018-01-04 12:30:00,169.71,169.88,169.61,169.63,19275.0,158.8006,158.9597,158.707,158.7257,19275.0
2018-01-04 13:00:00,169.65,169.68,169.53,169.57,20461.0,158.7445,158.7725,158.6322,158.6696,20461.0
2018-01-04 13:30:00,169.56,169.71,169.53,169.68,28147.0,158.6602,158.8006,158.6322,158.7725,28147.0
2018-01-04 14:00:00,169.68,169.8,169.6,169.61,24002.0,158.7725,158.8848,158.6977,158.707,24002.0
2018-01-04 14:30:00,169.64,169.8,169.59,169.76,23103.0,158.7351,158.8848,158.6883,158.8474,23103.0
2018-01-04 15:00:00,169.76,169.87,169.68,169.86,21561.0,158.8474,158.9503,158.7725,158.941,21561.0
2018-01-04 15:30:00,169.87,169.88,169.68,169.7,33211.0,158.9503,158.9597,158.7725,158.7912,33211.0
2018-01-05 09:30:00,170.57,170.66,170.23,170.63,62530.0,159.6053,159.6895,159.2872,159.6615,62530.0
2018-01-05 10:00:00,170.68,170.91,170.55,170.8,45995.0,159.7082,159.9235,159.5866,159.8205,45995.0
2018-01-05 10:30:00,170.84,171.19,170.8,171.14,31018.0,159.858,160.1855,159.8205,160.1387,31018.0
2018-01-05 11:00:00,171.16,171.32,171.02,171.25,33004.0,160.1574,160.3071,160.0264,160.2416,33004.0
2018-01-05 11:30:00,171.21,171.35,171.15,171.33,27641.0,160.2042,160.3352,160.148,160.3165,27641.0
2018-01-05 12:00:00,171.37,171.37,171.19,171.32,21073.0,160.3539,160.3539,160.1855,160.3071,21073.0
2018-01-05 12:30:00,171.28,171.33,171.18,171.32,34052.0,160.2697,160.3165,160.1761,160.3071,34052.0
2018-01-05 13:00:00,171.32,171.34,171.22,171.31,26120.0,160.3071,160.3258,160.2135,160.2977,26120.0
2018-01-05 13:30:00,171.28,171.39,171.28,171.32,23569.0,160.2697,160.3726,160.2697,160.3071,23569.0
2018-01-05 14:00:00,171.35,171.37,171.23,171.34,43068.0,160.3352,160.3539,160.2229,160.3258,43068.0
2018-01-05 14:30:00,171.33,171.35,171.21,171.26,56553.0,160.3165,160.3352,160.2042,160.251,56553.0
2018-01-05 15:00:00,171.27,171.34,171.18,171.28,34869.0,160.2603,160.3258,160.1761,160.2697,34869.0
2018-01-05 15:30:00,171.28,171.63,171.27,171.5,78480.0,160.2697,160.5972,160.2603,160.4755,78480.0
2018-01-08 09:30:00,171.6,171.74,171.29,171.69,90314.0,160.5691,160.7001,160.279,160.6533,90314.0
2018-01-08 10:00:00,171.71,171.96,171.44,171.96,34064.0,160.672,160.906,160.4194,160.906,34064.0
2018-01-08 10:30:00,171.96,172.11,171.85,172.11,29894.0,160.906,161.0463,160.803,161.0463,29894.0
2018-01-08 11:00:00,172.08,172.39,172.08,172.36,38035.0,161.0182,161.3083,161.0182,161.2802,38035.0
2018-01-08 11:30:00,172.34,172.5,172.24,172.24,24808.0,161.2615,161.4113,161.168,161.168,24808.0
2018-01-08 12:00:00,172.28,172.36,172.24,172.35,12897.0,161.2054,161.2802,161.168,161.2709,12897.0
2018-01-08 12:30:00,172.35,172.35,172.23,172.26,7797.0,161.2709,161.2709,161.1586,161.1867,7797.0
2018-01-08 13:00:00,172.28,172.43,172.26,172.41,29207.0,161.2054,161.3458,161.1867,161.327,29207.0
2018-01-08 13:30:00,172.41,172.42,172.31,172.38,23688.0,161.327,161.3364,161.2335,161.299,23688.0
2018-01-08 14:00:00,172.39,172.45,172.35,172.39,38550.0,161.3083,161.3645,161.2709,161.3083,38550.0
2018-01-08 14:30:00,172.4,172.41,172.21,172.28,20625.0,161.3177,161.327,161.1399,161.2054,20625.0
2018-01-08 15:00:00,172.29,172.36,172.25,172.31,106559.0,161.2147,161.2802,161.1773,161.2335,106559.0
2018-01-08 15:30:00,172.27,172.48,172.23,172.31,77439.0,161.196,161.3925,161.1586,161.2335,77439.0
2018-01-09 09:30:00,172.63,172.74,171.55,171.63,82715.0,161.5329,161.6358,160.5223,160.5972,82715.0
2018-01-09 10:00:00,171.62,172.08,171.53,171.92,36689.0,160.5878,161.0182,160.5036,160.8685,36689.0
2018-01-09 10:30:00,171.92,171.96,171.47,171.82,35580.0,160.8685,160.906,160.4475,160.775,35580.0
2018-01-09 11:00:00,171.84,172.35,171.82,172.28,26742.0,160.7937,161.2709,160.775,161.2054,26742.0
2018-01-09 11:30:00,172.24,172.3,172.04,172.19,29413.0,161.168,161.2241,160.9808,161.1212,29413.0
2018-01-09 12:00:00,172.08,172.16,171.96,172.1,24294.0,161.0182,161.0931,160.906,161.037,24294.0
2018-01-09 12:30:00,172.11,172.27,172.09,172.24,18465.0,161.0463,161.196,161.0276,161.168,18465.0
2018-01-09 13:00:00,172.22,172.39,172.21,172.36,15159.0,161.1492,161.3083,161.1399,161.2802,15159.0
2018-01-09 13:30:00,172.37,172.38,172.18,172.23,11189.0,161.2896,161.299,161.1118,161.1586,11189.0
2018-01-09 14:00:00,172.22,172.23,172.0,172.07,32528.0,161.1492,161.1586,160.9434,161.0089,32528.0
2018-01-09 14:30:00,172.04,172.18,172.01,172.15,56242.0,160.9808,161.1118,160.9527,161.0837,56242.0
2018-01-09 15:00:00,172.14,172.19,171.94,171.94,27699.0,161.0744,161.1212,160.8872,160.8872,27699.0
2018-01-09 15:30:00,171.93,172.13,171.78,171.87,80124.0,160.8779,161.065,160.7375,160.8217,80124.0
2018-01-10 09:30:00,171.0,171.27,170.48,170.66,89574.0,160.0077,160.2603,159.5211,159.6895,89574.0
2018-01-10 10:00:00,170.69,171.03,170.45,170.65,26410.0,159.7176,160.0357,159.493,159.6802,26410.0
2018-01-10 10:30:00,170.65,170.81,170.45,170.66,13433.0,159.6802,159.8299,159.493,159.6895,13433.0
2018-01-10 11:00:00,170.71,170.99,170.64,170.68,15676.0,159.7363,159.9983,159.6708,159.7082,15676.0
2018-01-10 11:30:00,170.7,170.98,170.59,170.84,14147.0,159.727,159.989,159.624,159.858,14147.0
2018-01-10 12:00:00,170.85,170.99,170.7,170.89,16286.0,159.8673,159.9983,159.727,159.9047,16286.0
2018-01-10 12:30:00,170.89,170.99,170.89,170.95,12527.0,159.9047,159.9983,159.9047,159.9609,12527.0
2018-01-10 13:00:00,170.98,171.05,170.77,170.89,12426.0,159.989,160.0545,159.7925,159.9047,12426.0
2018-01-10 13:30:00,170.85,171.3,170.84,171.24,18070.0,159.8673,160.2884,159.858,160.2322,18070.0
2018-01-10 14:00:00,171.26,171.29,170.74,170.82,29314.0,160.251,160.279,159.7644,159.8392,29314.0
2018-01-10 14:30:00,170.74,171.08,170.71,171.03,24489.0,159.7644,160.0825,159.7363,160.0357,24489.0
2018-01-10 15:00:00,171.03,171.18,170.98,171.11,19687.0,160.0357,160.1761,159.989,160.1106,19687.0
2018-01-10 15:30:00,171.12,171.4,171.12,171.33,63594.0,160.12,160.382,160.12,160.3165,63594.0
2018-01-11 09:30:00,171.74,171.79,171.42,171.71,88170.0,160.7001,160.7469,160.4007,160.672,88170.0
2018-01-11 10:00:00,171.92,171.98,171.62,171.63,30196.0,160.8685,160.9247,160.5878,160.5972,30196.0
2018-01-11 10:30:00,171.67,171.83,171.48,171.8,18424.0,160.6346,160.7843,160.4568,160.7562,18424.0
2018-01-11 11:00:00,171.83,172.04,171.83,171.93,45529.0,160.7843,160.9808,160.7843,160.8779,45529.0
2018-01-11 11:30:00,171.94,172.01,171.84,171.99,12066.0,160.8872,160.9527,160.7937,160.934,12066.0
2018-01-11 12:00:00,171.98,172.18,171.9,172.13,26632.0,160.9247,161.1118,160.8498,161.065,26632.0
2018-01-11 12:30:00,172.15,172.34,172.14,172.33,14559.0,161.0837,161.2615,161.0744,161.2522,14559.0
2018-01-11 13:00:00,172.33,172.34,172.21,172.23,13450.0,161.2522,161.2615,161.1399,161.1586,13450.0
2018-01-11 13:30:00,172.24,172.24,172.06,172.08,14421.0,161.168,161.168,160.9995,161.0182,14421.0
2018-01-11 14:00:00,172.09,172.17,172.06,172.13,16245.0,161.0276,161.1025,160.9995,161.065,16245.0
2018-01-11 14:30:00,172.1,172.15,172.02,172.09,36034.0,161.037,161.0837,160.9621,161.0276,36034.0
2018-01-11 15:00:00,172.07,172.27,172.03,172.24,28556.0,161.0089,161.196,160.9715,161.168,28556.0
2018-01-11 15:30:00,172.22,172.43,172.13,172.38,46241.0,161.1492,161.3458,161.065,161.299,46241.0
2018-01-12 09:30:00,172.22,172.6,172.0,172.4,67680.0,161.1492,161.5048,160.9434,161.3177,67680.0
2018-01-12 10:00:00,172.4,172.83,172.35,172.83,44564.0,161.3177,161.72,161.2709,161.72,44564.0
2018-01-12 10:30:00,172.84,173.36,172.7,173.19,16730.0,161.7294,162.216,161.5984,162.0569,16730.0
2018-01-12 11:00:00,173.2,173.29,173.06,173.16,17540.0,162.0663,162.1505,161.9353,162.0288,17540.0
2018-01-12 11:30:00,173.18,173.28,173.12,173.25,32449.0,162.0475,162.1411,161.9914,162.113,32449.0
2018-01-12 12:00:00,173.28,173.29,173.13,173.19,26663.0,162.1411,162.1505,162.0008,162.0569,26663.0
2018-01-12 12:30:00,173.2,173.54,173.16,173.51,18018.0,162.0663,162.3844,162.0288,162.3563,18018.0
2018-01-12 13:00:00,173.54,173.56,173.33,173.36,20156.0,162.3844,162.4031,162.1879,162.216,20156.0
2018-01-12 13:30:00,173.33,173.44,173.22,173.37,55751.0,162.1879,162.2908,162.085,162.2253,55751.0
2018-01-12 14:00:00,173.36,173.55,173.34,173.53,14283.0,162.216,162.3938,162.1973,162.375,14283.0
2018-01-12 14:30:00,173.55,173.57,173.33,173.41,31800.0,162.3938,162.4125,162.1879,162.2628,31800.0
2018-01-12 15:00:00,173.41,173.46,173.11,173.28,30528.0,162.2628,162.3095,161.982,162.1411,30528.0
2018-01-12 15:30:00,173.3,173.61,173.29,173.39,51405.0,162.1598,162.4499,162.1505,162.244,51405.0
2018-01-16 09:30:00,174.56,175.09,174.56,174.95,93307.0,163.3388,163.8348,163.3388,163.7038,93307.0
2018-01-16 10:00:00,174.95,175.11,174.66,174.8,30793.0,163.7038,163.8535,163.4324,163.5634,30793.0
2018-01-16 10:30:00,174.8,174.8,174.29,174.38,54070.0,163.5634,163.5634,163.0862,163.1704,54070.0
2018-01-16 11:00:00,174.36,174.41,173.91,174.29,41922.0,163.1517,163.1985,162.7306,163.0862,41922.0
2018-01-16 11:30:00,174.36,174.5,173.87,173.93,31737.0,163.1517,163.2827,162.6932,162.7493,31737.0
2018-01-16 12:00:00,173.9,174.29,173.89,174.01,27392.0,162.7213,163.0862,162.7119,162.8242,27392.0
2018-01-16 12:30:00,174.03,174.06,173.67,173.72,18621.0,162.8429,162.871,162.506,162.5528,18621.0
2018-01-16 13:00:00,173.75,173.87,173.57,173.74,21341.0,162.5809,162.6932,162.4125,162.5715,21341.0
2018-01-16 13:30:00,173.72,173.78,173.23,173.23,36645.0,162.5528,162.609,162.0943,162.0943,36645.0
2018-01-16 14:00:00,173.31,173.35,172.76,172.77,51328.0,162.1692,162.2066,161.6545,161.6639,51328.0
2018-01-16 14:30:00,172.78,172.9,172.15,172.53,107467.0,161.6733,161.7855,161.0837,161.4393,107467.0
2018-01-16 15:00:00,172.59,173.05,172.59,173.02,24119.0,161.4955,161.9259,161.4955,161.8978,24119.0
2018-01-16 15:30:00,173.0,173.06,172.58,172.67,57895.0,161.8791,161.9353,161.4861,161.5703,57895.0
2018-01-17 09:30:00,173.67,173.73,173.11,173.31,44552.0,162.506,162.5622,161.982,162.1692,44552.0
2018-01-17 10:00:00,173.35,173.73,173.26,173.32,11789.0,162.2066,162.5622,162.1224,162.1785,11789.0
2018-01-17 10:30:00,173.33,173.82,173.32,173.78,29949.0,162.1879,162.6464,162.1785,162.609,29949.0
2018-01-17 11:00:00,173.83,174.15,173.66,174.04,23660.0,162.6558,162.9552,162.4967,162.8523,23660.0
2018-01-17 11:30:00,174.03,174.11,173.82,173.97,29728.0,162.8429,162.9178,162.6464,162.7868,29728.0
2018-01-17 12:00:00,173.94,174.23,173.94,174.21,35800.0,162.7587,163.03,162.7587,163.0113,35800.0
2018-01-17 12:30:00,174.17,174.4,174.12,174.4,36193.0,162.9739,163.1891,162.9271,163.1891,36193.0
2018-01-17 13:00:00,174.47,174.68,174.25,174.68,17418.0,163.2546,163.4511,163.0488,163.4511,17418.0
2018-01-17 13:30:00,174.67,174.79,174.51,174.52,38503.0,163.4418,163.554,163.292,163.3014,38503.0
2018-01-17 14:00:00,174.54,174.94,174.49,174.81,17067.0,163.3201,163.6944,163.2733,163.5728,17067.0
2018-01-17 14:30:00,174.76,175.15,174.75,175.09,51657.0,163.526,163.8909,163.5166,163.8348,51657.0
2018-01-17 15:00:00,175.18,175.38,175.1,175.11,22857.0,163.919,164.1061,163.8441,163.8535,22857.0
2018-01-17 15:30:00,175.15,175.4,175.12,175.27,45027.0,163.8909,164.1248,163.8628,164.0032,45027.0
2018-01-18 09:30:00,175.32,175.8,175.22,175.59,72096.0,164.05,164.4991,163.9564,164.3026,72096.0
2018-01-18 10:00:00,175.6,175.6,174.93,175.21,36436.0,164.312,164.312,163.685,163.947,36436.0
2018-01-18 10:30:00,175.24,175.64,175.24,175.43,45289.0,163.9751,164.3494,163.9751,164.1529,45289.0
2018-01-18 11:00:00,175.34,175.72,175.29,175.31,25632.0,164.0687,164.4243,164.0219,164.0406,25632.0
2018-01-18 11:30:00,175.35,175.48,175.04,175.35,28349.0,164.078,164.1997,163.788,164.078,28349.0
2018-01-18 12:00:00,175.33,175.71,175.31,175.7,15208.0,164.0593,164.4149,164.0406,164.4055,15208.0
2018-01-18 12:30:00,175.68,175.83,175.66,175.71,81290.0,164.3868,164.5272,164.3681,164.4149,81290.0
2018-01-18 13:00:00,175.68,175.74,175.52,175.61,12530.0,164.3868,164.443,164.2371,164.3213,12530.0
2018-01-18 13:30:00,175.67,175.87,175.62,175.81,18267.0,164.3775,164.5646,164.3307,164.5085,18267.0
2018-01-18 14:00:00,175.81,176.05,175.81,176.05,13517.0,164.5085,164.733,164.5085,164.733,13517.0
2018-01-18 14:30:00,176.02,176.07,175.88,175.98,27203.0,164.705,164.7518,164.574,164.6675,27203.0
2018-01-18 15:00:00,175.96,176.03,175.75,175.76,31836.0,164.6488,164.7143,164.4523,164.4617,31836.0
2018-01-18 15:30:00,175.75,175.76,175.45,175.59,38637.0,164.4523,164.4617,164.1716,164.3026,38637.0
2018-01-19 09:30:00,175.91,176.27,175.6,175.69,77262.0,164.602,164.9389,164.312,164.3962,77262.0
2018-01-19 10:00:00,175.69,175.75,175.32,175.69,40476.0,164.3962,164.4523,164.05,164.3962,40476.0
2018-01-19 10:30:00,175.69,175.71,175.23,175.37,19835.0,164.3962,164.4149,163.9658,164.0968,19835.0
2018-01-19 11:00:00,175.38,175.7,175.19,175.63,17504.0,164.1061,164.4055,163.9283,164.34,17504.0
2018-01-19 11:30:00,175.62,175.77,175.48,175.5,18719.0,164.3307,164.471,164.1997,164.2184,18719.0
2018-01-19 12:00:00,175.52,175.67,175.51,175.66,10989.0,164.2371,164.3775,164.2278,164.3681,10989.0
2018-01-19 12:30:00,175.71,175.81,175.65,175.68,27214.0,164.4149,164.5085,164.3588,164.3868,27214.0
2018-01-19 13:00:00,175.7,175.74,175.6,175.67,17208.0,164.4055,164.443,164.312,164.3775,17208.0
2018-01-19 13:30:00,175.64,175.73,175.6,175.65,20459.0,164.3494,164.4336,164.312,164.3588,20459.0
2018-01-19 14:00:00,175.64,175.95,175.61,175.86,31266.0,164.3494,164.6395,164.3213,164.5553,31266.0
2018-01-19 14:30:00,175.87,175.96,175.8,175.85,26610.0,164.5646,164.6488,164.4991,164.5459,26610.0
2018-01-19 15:00:00,175.85,176.02,175.76,176.02,24106.0,164.5459,164.705,164.4617,164.705,24106.0
2018-01-19 15:30:00,176.05,176.06,175.76,175.98,50071.0,164.733,164.7424,164.4617,164.6675,50071.0
2018-01-22 09:30:00,175.93,176.1,175.48,176.03,52849.0,164.6208,164.7798,164.1997,164.7143,52849.0
2018-01-22 10:00:00,176.03,176.54,175.89,176.46,33256.0,164.7143,165.1915,164.5833,165.1167,33256.0
2018-01-22 10:30:00,176.55,176.68,176.4,176.42,34500.0,165.2009,165.3225,165.0605,165.0793,34500.0
2018-01-22 11:00:00,176.42,176.62,176.41,176.49,35677.0,165.0793,165.2664,165.0699,165.1448,35677.0
2018-01-22 11:30:00,176.5,176.88,176.43,176.88,13192.0,165.1541,165.5097,165.0886,165.5097,13192.0
2018-01-22 12:00:00,176.85,177.07,176.84,176.99,16387.0,165.4816,165.6875,165.4723,165.6126,16387.0
2018-01-22 12:30:00,176.98,177.09,176.96,176.99,26689.0,165.6033,165.7062,165.5845,165.6126,26689.0
2018-01-22 13:00:00,177.02,177.02,176.89,176.89,27033.0,165.6407,165.6407,165.519,165.519,27033.0
2018-01-22 13:30:00,176.91,177.01,176.88,176.97,20403.0,165.5378,165.6313,165.5097,165.5939,20403.0
2018-01-22 14:00:00,176.98,176.98,176.74,176.78,19134.0,165.6033,165.6033,165.3787,165.4161,19134.0
2018-01-22 14:30:00,176.78,176.91,176.75,176.76,41622.0,165.4161,165.5378,165.388,165.3974,41622.0
2018-01-22 15:00:00,176.8,176.98,176.8,176.92,15479.0,165.4348,165.6033,165.4348,165.5471,15479.0
2018-01-22 15:30:00,176.89,177.35,176.82,177.35,61099.0,165.519,165.9495,165.4535,165.9495,61099.0
2018-01-23 09:30:00,177.72,178.28,177.69,177.76,83049.0,166.2957,166.8197,166.2676,166.3331,83049.0
2018-01-23 10:00:00,177.77,178.31,177.77,178.26,43081.0,166.3425,166.8478,166.3425,166.801,43081.0
2018-01-23 10:30:00,178.14,178.57,178.14,178.53,24468.0,166.6887,167.0911,166.6887,167.0536,24468.0
2018-01-23 11:00:00,178.53,178.61,178.44,178.52,27525.0,167.0536,167.1285,166.9694,167.0443,27525.0
2018-01-23 11:30:00,178.49,178.55,178.24,178.28,24872.0,167.0162,167.0723,166.7823,166.8197,24872.0
2018-01-23 12:00:00,178.29,178.42,178.18,178.35,21421.0,166.8291,166.9507,166.7261,166.8852,21421.0
2018-01-23 12:30:00,178.36,178.48,178.19,178.22,40641.0,166.8946,167.0068,166.7355,166.7636,40641.0
2018-01-23 13:00:00,178.24,178.36,178.18,178.31,21068.0,166.7823,166.8946,166.7261,166.8478,21068.0
2018-01-23 13:30:00,178.3,178.58,178.3,178.5,37826.0,166.8384,167.1004,166.8384,167.0256,37826.0
2018-01-23 14:00:00,178.51,178.52,177.85,178.07,40026.0,167.0349,167.0443,166.4173,166.6232,40026.0
2018-01-23 14:30:00,178.08,178.4,178.05,178.23,22769.0,166.6326,166.932,166.6045,166.7729,22769.0
2018-01-23 15:00:00,178.15,178.39,178.15,178.39,33099.0,166.6981,166.9226,166.6981,166.9226,33099.0
2018-01-23 15:30:00,178.38,178.55,178.3,178.43,34282.0,166.9133,167.0723,166.8384,166.9601,34282.0
2018-01-24 09:30:00,178.74,178.74,178.12,178.63,62373.0,167.2501,167.2501,166.67,167.1472,62373.0
2018-01-24 10:00:00,178.75,179.04,178.64,178.83,47392.0,167.2595,167.5308,167.1566,167.3343,47392.0
2018-01-24 10:30:00,178.75,178.96,178.33,178.39,46184.0,167.2595,167.456,166.8665,166.9226,46184.0
2018-01-24 11:00:00,178.45,178.52,177.59,177.71,29995.0,166.9788,167.0443,166.1741,166.2863,29995.0
2018-01-24 11:30:00,177.63,177.66,176.86,177.49,51203.0,166.2115,166.2396,165.491,166.0805,51203.0
2018-01-24 12:00:00,177.45,177.63,177.12,177.24,21047.0,166.0431,166.2115,165.7343,165.8466,21047.0
2018-01-24 12:30:00,177.26,177.26,176.72,177.01,26239.0,165.8653,165.8653,165.36,165.6313,26239.0
2018-01-24 13:00:00,176.96,176.96,176.11,176.8,99252.0,165.5845,165.5845,164.7892,165.4348,99252.0
2018-01-24 13:30:00,176.74,177.29,176.74,176.94,49690.0,165.3787,165.8933,165.3787,165.5658,49690.0
2018-01-24 14:00:00,177.05,177.32,176.95,177.31,30103.0,165.6688,165.9214,165.5752,165.9121,30103.0
2018-01-24 14:30:00,177.26,177.47,177.11,177.24,36720.0,165.8653,166.0618,165.7249,165.8466,36720.0
2018-01-24 15:00:00,177.25,177.27,176.75,176.9,57124.0,165.8559,165.8746,165.388,165.5284,57124.0
2018-01-24 15:30:00,176.94,177.23,176.76,176.82,54790.0,165.5658,165.8372,165.3974,165.4535,54790.0
2018-01-25 09:30:00,177.9,178.13,176.5,176.61,55582.0,166.4641,166.6793,165.1541,165.257,55582.0
2018-01-25 10:00:00,176.64,177.24,176.57,176.91,35886.0,165.2851,165.8466,165.2196,165.5378,35886.0
2018-01-25 10:30:00,176.98,177.38,176.75,177.07,101898.0,165.6033,165.9776,165.388,165.6875,101898.0
2018-01-25 11:00:00,177.07,177.34,176.95,177.17,155470.0,165.6875,165.9401,165.5752,165.7811,155470.0
2018-01-25 11:30:00,177.31,177.57,177.22,177.5,34765.0,165.9121,166.1553,165.8278,166.0898,34765.0
2018-01-25 12:00:00,177.51,177.72,177.32,177.38,32708.0,166.0992,166.2957,165.9214,165.9776,32708.0
2018-01-25 12:30:00,177.4,177.4,176.96,176.97,17582.0,165.9963,165.9963,165.5845,165.5939,17582.0
2018-01-25 13:00:00,176.95,177.16,176.76,177.04,23393.0,165.5752,165.7717,165.3974,165.6594,23393.0
2018-01-25 13:30:00,177.01,177.22,176.95,177.16,10683.0,165.6313,165.8278,165.5752,165.7717,10683.0
2018-01-25 14:00:00,177.08,177.11,176.59,176.84,21757.0,165.6968,165.7249,165.2383,165.4723,21757.0
2018-01-25 14:30:00,176.84,176.86,176.15,176.25,41623.0,165.4723,165.491,164.8266,164.9202,41623.0
2018-01-25 15:00:00,176.29,176.49,175.95,176.31,51780.0,164.9576,165.1448,164.6395,164.9763,51780.0
2018-01-25 15:30:00,176.26,176.48,176.14,176.38,39931.0,164.9295,165.1354,164.8173,165.0418,39931.0
2018-01-26 09:30:00,177.54,177.74,177.26,177.49,44783.0,166.1273,166.3144,165.8653,166.0805,44783.0
2018-01-26 10:00:00,177.5,177.69,177.37,177.65,15473.0,166.0898,166.2676,165.9682,166.2302,15473.0
2018-01-26 10:30:00,177.63,178.03,177.61,177.96,31540.0,166.2115,166.5858,166.1928,166.5203,31540.0
2018-01-26 11:00:00,178.03,178.05,177.82,177.97,20785.0,166.5858,166.6045,166.3893,166.5296,20785.0
2018-01-26 11:30:00,177.99,178.02,177.78,177.85,39563.0,166.5483,166.5764,166.3518,166.4173,39563.0
2018-01-26 12:00:00,177.87,177.9,177.65,177.83,33674.0,166.4361,166.4641,166.2302,166.3986,33674.0
2018-01-26 12:30:00,177.86,178.0,177.83,177.92,14024.0,166.4267,166.5577,166.3986,166.4828,14024.0
2018-01-26 13:00:00,177.94,178.17,177.93,178.1,20006.0,166.5016,166.7168,166.4922,166.6513,20006.0
2018-01-26 13:30:00,178.1,178.39,178.1,178.39,17530.0,166.6513,166.9226,166.6513,166.9226,17530.0
2018-01-26 14:00:00,178.36,178.56,178.23,178.27,14330.0,166.8946,167.0817,166.7729,166.8103,14330.0
2018-01-26 14:30:00,178.27,178.46,178.25,178.42,25853.0,166.8103,166.9881,166.7916,166.9507,25853.0
2018-01-26 15:00:00,178.37,178.77,178.37,178.71,18506.0,166.9039,167.2782,166.9039,167.2221,18506.0
2018-01-26 15:30:00,178.69,179.18,178.69,179.14,47336.0,167.2033,167.6618,167.2033,167.6244,47336.0
2018-01-29 09:30:00,178.89,178.9,178.18,178.65,82255.0,167.3905,167.3998,166.7261,167.1659,82255.0
2018-01-29 10:00:00,178.76,178.76,178.12,178.49,45076.0,167.2688,167.2688,166.67,167.0162,45076.0
2018-01-29 10:30:00,178.44,178.47,177.74,177.98,22738.0,166.9694,166.9975,166.3144,166.539,22738.0
2018-01-29 11:00:00,177.97,178.31,177.63,178.11,23268.0,166.5296,166.8478,166.2115,166.6606,23268.0
2018-01-29 11:30:00,178.17,178.48,178.1,178.28,19754.0,166.7168,167.0068,166.6513,166.8197,19754.0
2018-01-29 12:00:00,178.31,178.42,178.15,178.36,27803.0,166.8478,166.9507,166.6981,166.8946,27803.0
2018-01-29 12:30:00,178.35,178.52,178.13,178.45,20556.0,166.8852,167.0443,166.6793,166.9788,20556.0
2018-01-29 13:00:00,178.46,178.57,178.34,178.42,24513.0,166.9881,167.0911,166.8758,166.9507,24513.0
2018-01-29 13:30:00,178.38,178.42,178.13,178.2,21563.0,166.9133,166.9507,166.6793,166.7448,21563.0
2018-01-29 14:00:00,178.2,178.29,178.03,178.05,21232.0,166.7448,166.8291,166.5858,166.6045,21232.0
2018-01-29 14:30:00,178.1,178.13,177.85,178.01,53499.0,166.6513,166.6793,166.4173,166.5671,53499.0
2018-01-29 15:00:00,178.01,178.13,177.75,177.75,21623.0,166.5671,166.6793,166.3238,166.3238,21623.0
2018-01-29 15:30:00,177.73,178.12,177.35,177.71,72920.0,166.3051,166.67,165.9495,166.2863,72920.0
2018-01-30 09:30:00,176.09,176.57,175.59,175.87,194232.0,164.7705,165.2196,164.3026,164.5646,194232.0
2018-01-30 10:00:00,175.91,176.27,175.43,176.27,92241.0,164.602,164.9389,164.1529,164.9389,92241.0
2018-01-30 10:30:00,176.31,176.65,175.86,176.65,60738.0,164.9763,165.2945,164.5553,165.2945,60738.0
2018-01-30 11:00:00,176.65,176.96,176.37,176.42,83930.0,165.2945,165.5845,165.0325,165.0793,83930.0
2018-01-30 11:30:00,176.39,176.65,176.17,176.18,33466.0,165.0512,165.2945,164.8453,164.8547,33466.0
2018-01-30 12:00:00,176.17,176.36,176.02,176.14,23796.0,164.8453,165.0231,164.705,164.8173,23796.0
2018-01-30 12:30:00,176.17,176.26,175.8,175.97,20151.0,164.8453,164.9295,164.4991,164.6582,20151.0
2018-01-30 13:00:00,175.91,175.93,175.51,175.72,31077.0,164.602,164.6208,164.2278,164.4243,31077.0
2018-01-30 13:30:00,175.66,176.28,175.66,176.16,34966.0,164.3681,164.9483,164.3681,164.836,34966.0
2018-01-30 14:00:00,176.17,176.4,176.02,176.1,28608.0,164.8453,165.0605,164.705,164.7798,28608.0
2018-01-30 14:30:00,176.1,176.12,175.68,175.81,34793.0,164.7798,164.7985,164.3868,164.5085,34793.0
2018-01-30 15:00:00,175.81,176.25,175.72,176.2,19710.0,164.5085,164.9202,164.4243,164.8734,19710.0
2018-01-30 15:30:00,176.2,176.37,175.92,175.92,58036.0,164.8734,165.0325,164.6114,164.6114,58036.0
2018-01-31 09:30:00,176.95,177.49,176.95,177.16,59144.0,165.5752,166.0805,165.5752,165.7717,59144.0
2018-01-31 10:00:00,177.14,177.45,176.95,177.28,26517.0,165.753,166.0431,165.5752,165.884,26517.0
2018-01-31 10:30:00,177.28,177.45,176.99,177.01,21351.0,165.884,166.0431,165.6126,165.6313,21351.0
2018-01-31 11:00:00,177.11,177.23,176.85,176.91,14562.0,165.7249,165.8372,165.4816,165.5378,14562.0
2018-01-31 11:30:00,176.97,177.1,176.66,176.66,11206.0,165.5939,165.7156,165.3038,165.3038,11206.0
2018-01-31 12:00:00,176.74,177.06,176.66,177.04,12814.0,165.3787,165.6781,165.3038,165.6594,12814.0
2018-01-31 12:30:00,177.04,177.12,176.95,177.01,17303.0,165.6594,165.7343,165.5752,165.6313,17303.0
2018-01-31 13:00:00,176.96,177.26,176.96,177.26,13343.0,165.5845,165.8653,165.5845,165.8653,13343.0
2018-01-31 13:30:00,177.25,177.26,176.99,176.99,9663.0,165.8559,165.8653,165.6126,165.6126,9663.0
2018-01-31 14:00:00,177.01,177.33,176.54,176.65,39001.0,165.6313,165.9308,165.1915,165.2945,39001.0
2018-01-31 14:30:00,176.68,176.84,176.3,176.52,480816.0,165.3225,165.4723,164.967,165.1728,480816.0
2018-01-31 15:00:00,176.4,176.71,176.05,176.64,21842.0,165.0605,165.3506,164.733,165.2851,21842.0
2018-01-31 15:30:00,176.66,177.36,176.65,177.17,34635.0,165.3038,165.9588,165.2945,165.7811,34635.0
2018-02-01 09:30:00,176.38,177.3,176.37,177.22,59384.0,165.0418,165.9027,165.0325,165.8278,59384.0
2018-02-01 10:00:00,177.19,177.51,177.09,177.22,28389.0,165.7998,166.0992,165.7062,165.8278,28389.0
2018-02-01 10:30:00,177.23,178.06,177.19,178.0,19858.0,165.8372,166.6138,165.7998,166.5577,19858.0
2018-02-01 11:00:00,178.06,178.12,177.53,177.53,35285.0,166.6138,166.67,166.1179,166.1179,35285.0
2018-02-01 11:30:00,177.57,177.99,177.57,177.99,29394.0,166.1553,166.5483,166.1553,166.5483,29394.0
2018-02-01 12:00:00,178.0,178.07,177.76,177.96,44560.0,166.5577,166.6232,166.3331,166.5203,44560.0
2018-02-01 12:30:00,177.95,178.08,177.91,178.01,20308.0,166.5109,166.6326,166.4735,166.5671,20308.0
2018-02-01 13:00:00,177.97,178.29,177.97,178.28,13988.0,166.5296,166.8291,166.5296,166.8197,13988.0
2018-02-01 13:30:00,178.23,178.23,177.3,177.38,12484.0,166.7729,166.7729,165.9027,165.9776,12484.0
2018-02-01 14:00:00,177.43,177.43,176.69,177.07,24338.0,166.0243,166.0243,165.3319,165.6875,24338.0
2018-02-01 14:30:00,177.07,177.43,176.93,177.39,39807.0,165.6875,166.0243,165.5565,165.9869,39807.0
2018-02-01 15:00:00,177.42,177.46,176.89,176.9,17016.0,166.015,166.0524,165.519,165.5284,17016.0
2018-02-01 15:30:00,176.81,177.14,176.28,177.05,83023.0,165.4442,165.753,164.9483,165.6688,83023.0
2018-02-02 09:30:00,175.14,175.23,173.95,174.3,110125.0,163.8815,163.9658,162.768,163.0955,110125.0
2018-02-02 10:00:00,174.21,174.21,173.24,174.05,54893.0,163.0113,163.0113,162.1037,162.8616,54893.0
2018-02-02 10:30:00,174.05,174.63,173.81,174.38,31168.0,162.8616,163.4043,162.637,163.1704,31168.0
2018-02-02 11:00:00,174.37,174.54,173.8,173.99,30686.0,163.161,163.3201,162.6277,162.8055,30686.0
2018-02-02 11:30:00,174.02,174.11,173.61,173.62,17752.0,162.8335,162.9178,162.4499,162.4593,17752.0
2018-02-02 12:00:00,173.5,174.42,173.46,174.41,57679.0,162.347,163.2078,162.3095,163.1985,57679.0
2018-02-02 12:30:00,174.37,174.37,174.03,174.07,18963.0,163.161,163.161,162.8429,162.8803,18963.0
2018-02-02 13:00:00,174.0,174.06,173.45,173.66,29441.0,162.8148,162.871,162.3002,162.4967,29441.0
2018-02-02 13:30:00,173.73,173.9,173.47,173.73,26851.0,162.5622,162.7213,162.3189,162.5622,26851.0
2018-02-02 14:00:00,173.68,173.72,172.85,172.91,73172.0,162.5154,162.5528,161.7388,161.7949,73172.0
2018-02-02 14:30:00,172.97,173.51,172.67,172.84,45826.0,161.851,162.3563,161.5703,161.7294,45826.0
2018-02-02 15:00:00,172.83,173.19,172.4,172.9,37365.0,161.72,162.0569,161.3177,161.7855,37365.0
2018-02-02 15:30:00,172.8,172.85,171.98,172.1,101617.0,161.692,161.7388,160.9247,161.037,101617.0
2018-02-05 09:30:00,170.24,171.63,169.01,171.6,303187.0,159.2965,160.5972,158.1456,160.5691,303187.0
2018-02-05 10:00:00,171.6,173.43,171.39,173.18,74257.0,160.5691,162.2815,160.3726,162.0475,74257.0
2018-02-05 10:30:00,173.24,173.24,172.53,172.61,94603.0,162.1037,162.1037,161.4393,161.5142,94603.0
2018-02-05 11:00:00,172.74,172.94,172.08,172.2,40929.0,161.6358,161.823,161.0182,161.1305,40929.0
2018-02-05 11:30:00,172.14,172.14,171.59,171.96,41593.0,161.0744,161.0744,160.5597,160.906,41593.0
2018-02-05 12:00:00,171.96,171.96,171.01,171.35,46017.0,160.906,160.906,160.017,160.3352,46017.0
2018-02-05 12:30:00,171.32,171.85,171.26,171.47,43318.0,160.3071,160.803,160.251,160.4475,43318.0
2018-02-05 13:00:00,171.34,171.36,170.24,170.56,55969.0,160.3258,160.3445,159.2965,159.596,55969.0
2018-02-05 13:30:00,170.56,171.33,170.33,171.32,43986.0,159.596,160.3165,159.3807,160.3071,43986.0
2018-02-05 14:00:00,171.27,171.27,169.97,170.15,81537.0,160.2603,160.2603,159.0439,159.2123,81537.0
2018-02-05 14:30:00,170.06,170.1,168.69,168.87,142691.0,159.1281,159.1655,157.8462,158.0146,142691.0
2018-02-05 15:00:00,168.75,169.01,165.15,168.95,330913.0,157.9023,158.1456,154.5337,158.0895,330913.0
2018-02-05 15:30:00,168.91,168.98,165.15,165.15,193089.0,158.052,158.1175,154.5337,154.5337,193089.0
2018-02-06 09:30:00,162.8,167.92,161.61,166.35,343385.0,152.3348,157.1257,151.2213,155.6566,343385.0
2018-02-06 10:00:00,166.37,167.74,164.2,164.9,134803.0,155.6753,156.9572,153.6448,154.2998,134803.0
2018-02-06 10:30:00,165.05,165.98,163.31,165.1,106331.0,154.4402,155.3104,152.812,154.4869,106331.0
2018-02-06 11:00:00,165.06,165.32,164.25,164.7,62634.0,154.4495,154.6928,153.6916,154.1127,62634.0
2018-02-06 11:30:00,164.63,165.74,163.77,165.16,73883.0,154.0472,155.0858,153.2424,154.5431,73883.0
2018-02-06 12:00:00,165.3,166.85,165.3,166.76,40110.0,154.6741,156.1244,154.6741,156.0402,40110.0
2018-02-06 12:30:00,166.75,167.51,166.25,166.84,55291.0,156.0309,156.742,155.563,156.1151,55291.0
2018-02-06 13:00:00,166.63,167.06,165.72,166.88,76432.0,155.9186,156.3209,155.0671,156.1525,76432.0
2018-02-06 13:30:00,166.86,166.93,165.32,165.52,176701.0,156.1338,156.1993,154.6928,154.8799,176701.0
2018-02-06 14:00:00,165.4,166.04,164.99,165.39,73319.0,154.7677,155.3665,154.384,154.7583,73319.0
2018-02-06 14:30:00,165.2,168.02,165.2,168.02,62955.0,154.5805,157.2192,154.5805,157.2192,62955.0
2018-02-06 15:00:00,168.03,169.17,167.93,168.88,86492.0,157.2286,158.2953,157.135,158.024,86492.0
2018-02-06 15:30:00,168.85,169.86,168.29,169.47,183102.0,157.9959,158.941,157.4719,158.576,183102.0
2018-02-07 09:30:00,169.25,169.44,168.33,169.28,160146.0,158.3702,158.548,157.5093,158.3982,160146.0
2018-02-07 10:00:00,169.17,170.03,169.04,169.24,122002.0,158.2953,159.1,158.1737,158.3608,122002.0
2018-02-07 10:30:00,169.38,170.35,169.06,170.22,95121.0,158.4918,159.3995,158.1924,159.2778,95121.0
2018-02-07 11:00:00,170.3,170.92,170.11,170.51,82853.0,159.3527,159.9328,159.1749,159.5492,82853.0
2018-02-07 11:30:00,170.48,170.53,170.0,170.43,59859.0,159.5211,159.5679,159.072,159.4743,59859.0
2018-02-07 12:00:00,170.42,170.43,169.77,169.99,64827.0,159.465,159.4743,158.8567,159.0626,64827.0
2018-02-07 12:30:00,169.98,170.03,168.93,169.08,73608.0,159.0532,159.1,158.0707,158.2111,73608.0
2018-02-07 13:00:00,169.26,169.39,167.73,168.56,108827.0,158.3795,158.5012,156.9479,157.7245,108827.0
2018-02-07 13:30:00,168.55,169.41,168.4,169.01,60245.0,157.7152,158.5199,157.5748,158.1456,60245.0
2018-02-07 14:00:00,169.03,169.2,168.33,169.2,76123.0,158.1643,158.3234,157.5093,158.3234,76123.0
2018-02-07 14:30:00,169.16,169.28,167.56,168.28,86294.0,158.286,158.3982,156.7888,157.4625,86294.0
2018-02-07 15:00:00,168.28,169.29,168.18,169.18,91806.0,157.4625,158.4076,157.369,158.3047,91806.0
2018-02-07 15:30:00,169.15,169.44,167.59,167.61,120345.0,158.2766,158.548,156.8169,156.8356,120345.0
2018-02-08 09:30:00,168.25,168.4,166.84,167.38,52093.0,157.4345,157.5748,156.1151,156.6204,52093.0
2018-02-08 10:00:00,167.09,167.72,166.62,166.63,24962.0,156.349,156.9385,155.9092,155.9186,24962.0
2018-02-08 10:30:00,166.74,166.88,164.94,165.4,47532.0,156.0215,156.1525,154.3372,154.7677,47532.0
2018-02-08 11:00:00,165.34,166.22,164.66,164.91,40577.0,154.7115,155.5349,154.0752,154.3092,40577.0
2018-02-08 11:30:00,164.93,166.12,164.77,165.67,34518.0,154.3279,155.4414,154.1782,155.0203,34518.0
2018-02-08 12:00:00,165.65,166.02,164.25,164.56,41329.0,155.0016,155.3478,153.6916,153.9817,41329.0
2018-02-08 12:30:00,164.66,165.06,163.0,163.77,47260.0,154.0752,154.4495,152.5219,153.2424,47260.0
2018-02-08 13:00:00,163.61,164.95,163.46,163.97,49944.0,153.0927,154.3466,152.9524,153.4296,49944.0
2018-02-08 13:30:00,163.88,165.55,163.88,165.23,71580.0,153.3454,154.908,153.3454,154.6086,71580.0
2018-02-08 14:00:00,165.14,165.4,164.28,164.28,38209.0,154.5244,154.7677,153.7197,153.7197,38209.0
2018-02-08 14:30:00,164.21,164.37,163.45,163.9,27444.0,153.6542,153.8039,152.943,153.3641,27444.0
2018-02-08 15:00:00,163.94,164.39,163.23,163.8,64799.0,153.4015,153.8226,152.7372,153.2705,64799.0
2018-02-08 15:30:00,163.72,163.93,160.6,160.7,247380.0,153.1957,153.3922,150.2762,150.3698,247380.0
2018-02-09 09:30:00,163.1,164.41,162.45,163.82,132539.0,152.6155,153.8413,152.0073,153.2892,132539.0
2018-02-09 10:00:00,163.92,164.2,162.79,163.4,71493.0,153.3828,153.6448,152.3254,152.8962,71493.0
2018-02-09 10:30:00,163.4,163.72,161.1,162.32,70439.0,152.8962,153.1957,150.7441,151.8856,70439.0
2018-02-09 11:00:00,162.21,163.28,161.8,162.14,44982.0,151.7827,152.7839,151.3991,151.7172,44982.0
2018-02-09 11:30:00,162.06,162.79,161.27,161.29,27534.0,151.6424,152.3254,150.9031,150.9219,27534.0
2018-02-09 12:00:00,161.25,161.5,159.72,159.81,105142.0,150.8844,151.1184,149.4528,149.537,105142.0
2018-02-09 12:30:00,159.71,160.56,158.4,160.56,152212.0,149.4434,150.2388,148.2176,150.2388,152212.0
2018-02-09 13:00:00,160.61,160.61,158.47,158.75,71763.0,150.2856,150.2856,148.2831,148.5451,71763.0
2018-02-09 13:30:00,158.71,160.6,157.96,159.92,72646.0,148.5077,150.2762,147.8059,149.6399,72646.0
2018-02-09 14:00:00,160.05,163.76,160.05,162.29,101341.0,149.7616,153.2331,149.7616,151.8576,101341.0
2018-02-09 14:30:00,162.43,163.1,161.7,162.5,66055.0,151.9886,152.6155,151.3055,152.0541,66055.0
2018-02-09 15:00:00,162.5,163.36,161.22,163.05,59106.0,152.0541,152.8588,150.8564,152.5687,59106.0
2018-02-09 15:30:00,162.98,165.59,162.98,164.51,121794.0,152.5032,154.9454,152.5032,153.9349,121794.0
2018-02-12 09:30:00,166.21,167.26,166.01,166.08,123116.0,155.5256,156.5081,155.3384,155.4039,123116.0
2018-02-12 10:00:00,166.19,166.89,165.1,165.58,50318.0,155.5069,156.1619,154.4869,154.9361,50318.0
2018-02-12 10:30:00,165.53,166.34,165.23,166.19,57257.0,154.8893,155.6472,154.6086,155.5069,57257.0
2018-02-12 11:00:00,166.34,166.85,166.0,166.63,43954.0,155.6472,156.1244,155.3291,155.9186,43954.0
2018-02-12 11:30:00,166.59,167.52,166.35,167.52,28642.0,155.8812,156.7514,155.6566,156.7514,28642.0
2018-02-12 12:00:00,167.48,167.77,167.13,167.53,54950.0,156.7139,156.9853,156.3864,156.7607,54950.0
2018-02-12 12:30:00,167.52,167.52,167.0,167.22,40619.0,156.7514,156.7514,156.2648,156.4707,40619.0
2018-02-12 13:00:00,167.27,167.4,166.79,167.2,30381.0,156.5174,156.6391,156.0683,156.4519,30381.0
2018-02-12 13:30:00,167.22,168.02,167.11,167.88,23337.0,156.4707,157.2192,156.3677,157.0882,23337.0
2018-02-12 14:00:00,167.93,167.96,167.33,167.88,37236.0,157.135,157.1631,156.5736,157.0882,37236.0
2018-02-12 14:30:00,167.9,168.23,167.52,167.75,43714.0,157.107,157.4157,156.7514,156.9666,43714.0
2018-02-12 15:00:00,167.77,168.5,167.77,168.19,34462.0,156.9853,157.6684,156.9853,157.3783,34462.0
2018-02-12 15:30:00,168.18,168.29,167.08,167.5,90085.0,157.369,157.4719,156.3397,156.7327,90085.0
2018-02-13 09:30:00,166.5,167.12,166.15,166.64,52323.0,155.7969,156.3771,155.4694,155.9279,52323.0
2018-02-13 10:00:00,166.8,167.39,166.75,167.09,27960.0,156.0777,156.6297,156.0309,156.349,27960.0
2018-02-13 10:30:00,167.07,167.59,166.76,167.45,34020.0,156.3303,156.8169,156.0402,156.6859,34020.0
2018-02-13 11:00:00,167.36,167.45,166.92,166.99,39238.0,156.6017,156.6859,156.1899,156.2554,39238.0
2018-02-13 11:30:00,166.99,167.3,166.79,167.22,16156.0,156.2554,156.5455,156.0683,156.4707,16156.0
2018-02-13 12:00:00,167.24,167.4,167.0,167.0,15587.0,156.4894,156.6391,156.2648,156.2648,15587.0
2018-02-13 12:30:00,167.01,167.14,166.75,166.91,19279.0,156.2742,156.3958,156.0309,156.1806,19279.0
2018-02-13 13:00:00,166.95,167.94,166.94,167.7,32556.0,156.218,157.1444,156.2087,156.9198,32556.0
2018-02-13 13:30:00,167.66,168.06,167.64,167.84,24562.0,156.8824,157.2567,156.8637,157.0508,24562.0
2018-02-13 14:00:00,167.87,168.39,167.84,168.09,24748.0,157.0789,157.5655,157.0508,157.2847,24748.0
2018-02-13 14:30:00,168.13,168.18,167.75,168.15,23602.0,157.3222,157.369,156.9666,157.3409,23602.0
2018-02-13 15:00:00,168.05,168.26,167.74,168.2,62629.0,157.2473,157.4438,156.9572,157.3877,62629.0
2018-02-13 15:30:00,168.11,168.38,167.91,168.03,59575.0,157.3035,157.5561,157.1163,157.2286,59575.0
2018-02-14 09:30:00,167.11,168.53,166.54,167.77,67385.0,156.3677,157.6965,155.8344,156.9853,67385.0
2018-02-14 10:00:00,167.93,169.44,167.75,169.24,40565.0,157.135,158.548,156.9666,158.3608,40565.0
2018-02-14 10:30:00,169.51,169.79,169.0,169.46,41505.0,158.6135,158.8755,158.1362,158.5667,41505.0
2018-02-14 11:00:00,169.53,169.81,169.25,169.81,42418.0,158.6322,158.8942,158.3702,158.8942,42418.0
2018-02-14 11:30:00,169.81,170.09,169.38,169.44,51280.0,158.8942,159.1562,158.4918,158.548,51280.0
2018-02-14 12:00:00,169.66,169.69,169.16,169.66,27786.0,158.7538,158.7819,158.286,158.7538,27786.0
2018-02-14 12:30:00,169.64,170.24,169.55,170.21,24217.0,158.7351,159.2965,158.6509,159.2685,24217.0
2018-02-14 13:00:00,170.24,170.64,170.17,170.28,28861.0,159.2965,159.6708,159.231,159.334,28861.0
2018-02-14 13:30:00,170.34,170.79,170.33,170.55,28086.0,159.3901,159.8112,159.3807,159.5866,28086.0
2018-02-14 14:00:00,170.59,170.97,170.59,170.59,46472.0,159.624,159.9796,159.624,159.624,46472.0
2018-02-14 14:30:00,170.55,171.02,170.54,170.9,56790.0,159.5866,160.0264,159.5772,159.9141,56790.0
2018-02-14 15:00:00,171.05,171.61,171.05,171.39,43935.0,160.0545,160.5785,160.0545,160.3726,43935.0
2018-02-14 15:30:00,171.38,171.72,171.31,171.49,43770.0,160.3632,160.6814,160.2977,160.4662,43770.0
2018-02-15 09:30:00,173.1,173.54,172.06,173.5,104978.0,161.9727,162.3844,160.9995,162.347,104978.0
2018-02-15 10:00:00,173.5,173.5,172.57,173.17,42708.0,162.347,162.347,161.4768,162.0382,42708.0
2018-02-15 10:30:00,173.05,173.2,171.3,171.37,63794.0,161.9259,162.0663,160.2884,160.3539,63794.0
2018-02-15 11:00:00,171.36,172.71,171.11,172.68,47047.0,160.3445,161.6078,160.1106,161.5797,47047.0
2018-02-15 11:30:00,172.76,172.88,172.37,172.85,32410.0,161.6545,161.7668,161.2896,161.7388,32410.0
2018-02-15 12:00:00,172.8,173.0,172.61,172.89,24962.0,161.692,161.8791,161.5142,161.7762,24962.0
2018-02-15 12:30:00,172.88,173.43,172.88,173.4,30270.0,161.7668,162.2815,161.7668,162.2534,30270.0
2018-02-15 13:00:00,173.41,174.07,173.41,173.58,45266.0,162.2628,162.8803,162.2628,162.4218,45266.0
2018-02-15 13:30:00,173.5,173.83,173.35,173.72,16578.0,162.347,162.6558,162.2066,162.5528,16578.0
2018-02-15 14:00:00,173.72,174.15,173.7,174.11,34992.0,162.5528,162.9552,162.5341,162.9178,34992.0
2018-02-15 14:30:00,174.11,174.36,174.0,174.08,30908.0,162.9178,163.1517,162.8148,162.8897,30908.0
2018-02-15 15:00:00,174.12,174.54,174.11,174.42,49373.0,162.9271,163.3201,162.9178,163.2078,49373.0
2018-02-15 15:30:00,174.39,174.75,174.11,174.75,92502.0,163.1798,163.5166,162.9178,163.5166,92502.0
2018-02-16 09:30:00,174.29,175.33,173.59,174.99,82359.0,163.0862,164.0593,162.4312,163.7412,82359.0
2018-02-16 10:00:00,174.87,175.42,174.47,175.35,43423.0,163.6289,164.1435,163.2546,164.078,43423.0
2018-02-16 10:30:00,175.44,175.64,175.2,175.32,44130.0,164.1623,164.3494,163.9377,164.05,44130.0
2018-02-16 11:00:00,175.3,175.68,175.14,175.45,28572.0,164.0313,164.3868,163.8815,164.1716,28572.0
2018-02-16 11:30:00,175.42,175.78,175.35,175.75,32466.0,164.1435,164.4804,164.078,164.4523,32466.0
2018-02-16 12:00:00,175.79,175.87,175.64,175.82,11957.0,164.4898,164.5646,164.3494,164.5178,11957.0
2018-02-16 12:30:00,175.83,176.12,175.32,175.6,28976.0,164.5272,164.7985,164.05,164.312,28976.0
2018-02-16 13:00:00,175.64,175.75,174.75,174.83,46702.0,164.3494,164.4523,163.5166,163.5915,46702.0
2018-02-16 13:30:00,174.79,175.35,174.38,174.8,24090.0,163.554,164.078,163.1704,163.5634,24090.0
2018-02-16 14:00:00,174.81,175.09,174.08,174.6,25478.0,163.5728,163.8348,162.8897,163.3763,25478.0
2018-02-16 14:30:00,174.66,174.96,174.45,174.96,23243.0,163.4324,163.7131,163.2359,163.7131,23243.0
2018-02-16 15:00:00,174.97,175.18,174.71,174.92,28444.0,163.7225,163.919,163.4792,163.6757,28444.0
2018-02-16 15:30:00,174.87,174.98,174.32,174.32,211452.0,163.6289,163.7318,163.1143,163.1143,211452.0
2018-02-20 09:30:00,173.39,174.98,173.28,174.58,234864.0,162.244,163.7318,162.1411,163.3575,234864.0
2018-02-20 10:00:00,174.74,175.31,174.53,174.96,48554.0,163.5073,164.0406,163.3108,163.7131,48554.0
2018-02-20 10:30:00,174.93,175.06,174.51,174.76,42815.0,163.685,163.8067,163.292,163.526,42815.0
2018-02-20 11:00:00,174.8,175.8,174.74,175.8,43432.0,163.5634,164.4991,163.5073,164.4991,43432.0
2018-02-20 11:30:00,175.79,176.03,175.5,176.02,48316.0,164.4898,164.7143,164.2184,164.705,48316.0
2018-02-20 12:00:00,176.07,176.1,175.87,175.92,25691.0,164.7518,164.7798,164.5646,164.6114,25691.0
2018-02-20 12:30:00,175.99,176.03,175.8,175.94,31256.0,164.6769,164.7143,164.4991,164.6301,31256.0
2018-02-20 13:00:00,175.93,175.93,175.45,175.54,91322.0,164.6208,164.6208,164.1716,164.2558,91322.0
2018-02-20 13:30:00,175.55,176.11,175.45,176.04,129199.0,164.2652,164.7892,164.1716,164.7237,129199.0
2018-02-20 14:00:00,176.06,176.08,175.48,175.5,162188.0,164.7424,164.7611,164.1997,164.2184,162188.0
2018-02-20 14:30:00,175.46,175.89,174.88,174.99,139595.0,164.181,164.5833,163.6383,163.7412,139595.0
2018-02-20 15:00:00,175.04,175.16,173.96,174.5,235075.0,163.788,163.9003,162.7774,163.2827,235075.0
2018-02-20 15:30:00,174.48,175.06,174.31,174.79,272733.0,163.264,163.8067,163.1049,163.554,272733.0
2018-02-21 09:30:00,175.5,175.9,175.28,175.63,45525.0,164.2184,164.5927,164.0125,164.34,45525.0
2018-02-21 10:00:00,175.67,176.0,175.42,175.9,39943.0,164.3775,164.6863,164.1435,164.5927,39943.0
2018-02-21 10:30:00,175.93,176.2,175.8,176.1,18036.0,164.6208,164.8734,164.4991,164.7798,18036.0
2018-02-21 11:00:00,176.08,176.34,175.89,176.33,16139.0,164.7611,165.0044,164.5833,164.995,16139.0
2018-02-21 11:30:00,176.31,176.63,176.08,176.08,22724.0,164.9763,165.2758,164.7611,164.7611,22724.0
2018-02-21 12:00:00,176.14,176.17,175.77,175.84,12296.0,164.8173,164.8453,164.471,164.5365,12296.0
2018-02-21 12:30:00,175.8,175.96,175.66,175.91,54775.0,164.4991,164.6488,164.3681,164.602,54775.0
2018-02-21 13:00:00,175.92,176.09,175.87,176.08,17419.0,164.6114,164.7705,164.5646,164.7611,17419.0
2018-02-21 13:30:00,176.17,176.27,175.88,176.14,15451.0,164.8453,164.9389,164.574,164.8173,15451.0
2018-02-21 14:00:00,176.08,177.01,175.95,176.71,34267.0,164.7611,165.6313,164.6395,165.3506,34267.0
2018-02-21 14:30:00,176.71,176.73,175.89,176.05,20040.0,165.3506,165.3693,164.5833,164.733,20040.0
2018-02-21 15:00:00,176.05,176.05,174.79,175.45,80697.0,164.733,164.733,163.554,164.1716,80697.0
2018-02-21 15:30:00,175.42,175.71,173.87,173.89,50131.0,164.1435,164.4149,162.6932,162.7119,50131.0
2018-02-22 09:30:00,174.51,175.2,174.27,174.28,67009.0,163.292,163.9377,163.0675,163.0768,67009.0
2018-02-22 10:00:00,174.5,175.02,174.28,174.94,18757.0,163.2827,163.7693,163.0768,163.6944,18757.0
2018-02-22 10:30:00,174.97,175.25,174.71,174.73,16364.0,163.7225,163.9845,163.4792,163.4979,16364.0
2018-02-22 11:00:00,174.79,175.24,174.76,175.24,11153.0,163.554,163.9751,163.526,163.9751,11153.0
2018-02-22 11:30:00,175.21,175.5,174.81,175.38,11649.0,163.947,164.2184,163.5728,164.1061,11649.0
2018-02-22 12:00:00,175.38,175.49,175.11,175.12,12606.0,164.1061,164.209,163.8535,163.8628,12606.0
2018-02-22 12:30:00,175.13,175.13,174.3,174.59,29292.0,163.8722,163.8722,163.0955,163.3669,29292.0
2018-02-22 13:00:00,174.61,174.79,174.14,174.38,22920.0,163.3856,163.554,162.9458,163.1704,22920.0
2018-02-22 13:30:00,174.39,174.42,173.62,174.31,17580.0,163.1798,163.2078,162.4593,163.1049,17580.0
2018-02-22 14:00:00,174.2,174.76,174.18,174.73,27683.0,163.002,163.526,162.9833,163.4979,27683.0
2018-02-22 14:30:00,174.81,174.81,173.8,173.83,36189.0,163.5728,163.5728,162.6277,162.6558,36189.0
2018-02-22 15:00:00,173.96,174.42,173.72,174.14,24894.0,162.7774,163.2078,162.5528,162.9458,24894.0
2018-02-22 15:30:00,174.05,174.33,173.48,174.03,57880.0,162.8616,163.1236,162.3283,162.8429,57880.0
2018-02-23 09:30:00,175.33,175.65,175.05,175.27,28521.0,164.0593,164.3588,163.7973,164.0032,28521.0
2018-02-23 10:00:00,175.32,175.56,174.98,174.98,13074.0,164.05,164.2745,163.7318,163.7318,13074.0
2018-02-23 10:30:00,175.0,175.63,175.0,175.6,47737.0,163.7505,164.34,163.7505,164.312,47737.0
2018-02-23 11:00:00,175.58,175.93,175.58,175.79,18478.0,164.2933,164.6208,164.2933,164.4898,18478.0
2018-02-23 11:30:00,175.83,176.16,175.76,176.13,17524.0,164.5272,164.836,164.4617,164.8079,17524.0
2018-02-23 12:00:00,176.07,176.22,175.86,175.86,23721.0,164.7518,164.8921,164.5553,164.5553,23721.0
2018-02-23 12:30:00,175.87,176.1,175.81,176.07,21046.0,164.5646,164.7798,164.5085,164.7518,21046.0
2018-02-23 13:00:00,176.0,176.1,175.74,176.06,20361.0,164.6863,164.7798,164.443,164.7424,20361.0
2018-02-23 13:30:00,176.09,176.22,176.04,176.2,15575.0,164.7705,164.8921,164.7237,164.8734,15575.0
2018-02-23 14:00:00,176.22,176.29,176.0,176.19,15883.0,164.8921,164.9576,164.6863,164.864,15883.0
2018-02-23 14:30:00,176.21,176.81,176.12,176.7,33288.0,164.8828,165.4442,164.7985,165.3413,33288.0
2018-02-23 15:00:00,176.79,177.31,176.79,177.22,17522.0,165.4255,165.9121,165.4255,165.8278,17522.0
2018-02-23 15:30:00,177.25,177.5,177.01,177.5,51438.0,165.8559,166.0898,165.6313,166.0898,51438.0
2018-02-26 09:30:00,178.32,179.14,178.29,179.04,118587.0,166.8571,167.6244,166.8291,167.5308,118587.0
2018-02-26 10:00:00,179.04,179.21,178.65,178.77,69816.0,167.5308,167.6899,167.1659,167.2782,69816.0
2018-02-26 10:30:00,178.75,178.9,178.47,178.58,66467.0,167.2595,167.3998,166.9975,167.1004,66467.0
2018-02-26 11:00:00,178.57,179.09,178.46,179.03,52445.0,167.0911,167.5776,166.9881,167.5215,52445.0
2018-02-26 11:30:00,179.06,179.15,178.98,179.01,52301.0,167.5496,167.6338,167.4747,167.5028,52301.0
2018-02-26 12:00:00,178.99,179.28,178.96,179.27,54922.0,167.4841,167.7554,167.456,167.7461,54922.0
2018-02-26 12:30:00,179.27,179.48,179.09,179.44,51422.0,167.7461,167.9426,167.5776,167.9051,51422.0
2018-02-26 13:00:00,179.48,179.62,179.39,179.62,58927.0,167.9426,168.0736,167.8583,168.0736,58927.0
2018-02-26 13:30:00,179.64,179.64,179.39,179.61,42712.0,168.0923,168.0923,167.8583,168.0642,42712.0
2018-02-26 14:00:00,179.63,179.97,179.62,179.78,43274.0,168.0829,168.4011,168.0736,168.2233,43274.0
2018-02-26 14:30:00,179.78,179.95,179.61,179.74,53402.0,168.2233,168.3823,168.0642,168.1858,53402.0
2018-02-26 15:00:00,179.75,180.16,179.72,180.13,123230.0,168.1952,168.5788,168.1671,168.5508,123230.0
2018-02-26 15:30:00,180.12,180.2,179.75,180.16,118023.0,168.5414,168.6163,168.1952,168.5788,118023.0
2018-02-27 09:30:00,180.33,180.58,179.89,179.89,49341.0,168.7379,168.9718,168.3262,168.3262,49341.0
2018-02-27 10:00:00,180.03,181.08,180.0,180.99,44146.0,168.4572,169.4397,168.4291,169.3555,44146.0
2018-02-27 10:30:00,181.0,181.06,179.5,179.72,25709.0,169.3648,169.421,167.9613,168.1671,25709.0
2018-02-27 11:00:00,179.62,180.23,179.53,179.57,64642.0,168.0736,168.6443,167.9893,168.0268,64642.0
2018-02-27 11:30:00,179.57,179.78,179.16,179.18,80576.0,168.0268,168.2233,167.6431,167.6618,80576.0
2018-02-27 12:00:00,179.17,179.51,178.63,179.01,52780.0,167.6525,167.9706,167.1472,167.5028,52780.0
2018-02-27 12:30:00,178.94,179.86,178.94,179.86,48709.0,167.4373,168.2981,167.4373,168.2981,48709.0
2018-02-27 13:00:00,179.83,179.98,179.62,179.81,19301.0,168.2701,168.4104,168.0736,168.2513,19301.0
2018-02-27 13:30:00,179.86,179.93,179.43,179.57,114530.0,168.2981,168.3636,167.8958,168.0268,114530.0
2018-02-27 14:00:00,179.65,179.65,179.13,179.47,148801.0,168.1016,168.1016,167.6151,167.9332,148801.0
2018-02-27 14:30:00,179.44,179.83,179.18,179.51,167429.0,167.9051,168.2701,167.6618,167.9706,167429.0
2018-02-27 15:00:00,179.46,179.59,178.66,179.07,120513.0,167.9238,168.0455,167.1753,167.5589,120513.0
2018-02-27 15:30:00,179.08,179.31,178.55,178.55,242569.0,167.5683,167.7835,167.0723,167.0723,242569.0
2018-02-28 09:30:00,179.41,180.12,179.19,180.12,48153.0,167.8771,168.5414,167.6712,168.5414,48153.0
2018-02-28 10:00:00,180.09,180.16,179.69,179.94,40200.0,168.5133,168.5788,168.1391,168.373,40200.0
2018-02-28 10:30:00,179.9,180.07,178.77,179.05,21142.0,168.3356,168.4946,167.2782,167.5402,21142.0
2018-02-28 11:00:00,179.04,179.27,178.57,179.18,28667.0,167.5308,167.7461,167.0911,167.6618,28667.0
2018-02-28 11:30:00,179.17,179.17,178.29,178.86,23917.0,167.6525,167.6525,166.8291,167.3624,23917.0
2018-02-28 12:00:00,178.92,179.11,178.78,179.03,17251.0,167.4186,167.5963,167.2876,167.5215,17251.0
2018-02-28 12:30:00,178.8,179.7,178.78,179.62,15597.0,167.3063,168.1484,167.2876,168.0736,15597.0
2018-02-28 13:00:00,179.6,179.83,179.5,179.8,10353.0,168.0548,168.2701,167.9613,168.242,10353.0
2018-02-28 13:30:00,179.8,180.17,179.58,180.16,34539.0,168.242,168.5882,168.0361,168.5788,34539.0
2018-02-28 14:00:00,180.16,180.31,179.99,180.04,21095.0,168.5788,168.7192,168.4198,168.4666,21095.0
2018-02-28 14:30:00,179.98,179.98,178.9,178.93,25442.0,168.4104,168.4104,167.3998,167.4279,25442.0
2018-02-28 15:00:00,179.07,179.1,178.31,178.63,23809.0,167.5589,167.587,166.8478,167.1472,23809.0
2018-02-28 15:30:00,178.68,178.85,177.38,177.4,77620.0,167.194,167.3531,165.9776,165.9963,77620.0
2018-03-01 09:30:00,177.84,178.42,175.63,175.94,69902.0,166.408,166.9507,164.34,164.6301,69902.0
2018-03-01 10:00:00,175.98,177.31,175.64,177.26,384934.0,164.6675,165.9121,164.3494,165.8653,384934.0
2018-03-01 10:30:00,177.34,178.16,176.5,176.6,114608.0,165.9401,166.7074,165.1541,165.2477,114608.0
2018-03-01 11:00:00,176.64,177.44,176.55,176.69,34375.0,165.2851,166.0337,165.2009,165.3319,34375.0
2018-03-01 11:30:00,176.77,177.72,176.75,177.49,37131.0,165.4068,166.2957,165.388,166.0805,37131.0
2018-03-01 12:00:00,177.46,177.46,176.27,176.27,44475.0,166.0524,166.0524,164.9389,164.9389,44475.0
2018-03-01 12:30:00,176.3,176.51,175.89,176.07,33127.0,164.967,165.1635,164.5833,164.7518,33127.0
2018-03-01 13:00:00,175.98,175.98,174.7,175.45,112764.0,164.6675,164.6675,163.4698,164.1716,112764.0
2018-03-01 13:30:00,175.41,175.49,173.96,173.97,48022.0,164.1342,164.209,162.7774,162.7868,48022.0
2018-03-01 14:00:00,173.94,174.23,173.05,174.23,82440.0,162.7587,163.03,161.9259,163.03,82440.0
2018-03-01 14:30:00,174.2,174.41,173.62,174.33,51392.0,163.002,163.1985,162.4593,163.1236,51392.0
2018-03-01 15:00:00,174.31,175.48,173.77,175.06,50584.0,163.1049,164.1997,162.5996,163.8067,50584.0
2018-03-01 15:30:00,175.2,175.2,173.97,174.51,78253.0,163.9377,163.9377,162.7868,163.292,78253.0
2018-03-02 09:30:00,172.56,173.17,171.95,173.03,106623.0,161.4674,162.0382,160.8966,161.9072,106623.0
2018-03-02 10:00:00,173.1,173.37,172.65,173.11,39923.0,161.9727,162.2253,161.5516,161.982,39923.0
2018-03-02 10:30:00,173.0,174.11,172.98,173.53,32404.0,161.8791,162.9178,161.8604,162.375,32404.0
2018-03-02 11:00:00,173.54,174.24,173.14,174.24,58672.0,162.3844,163.0394,162.0101,163.0394,58672.0
2018-03-02 11:30:00,174.24,175.0,173.79,174.99,36500.0,163.0394,163.7505,162.6183,163.7412,36500.0
2018-03-02 12:00:00,174.97,175.23,174.65,175.16,34265.0,163.7225,163.9658,163.423,163.9003,34265.0
2018-03-02 12:30:00,175.24,175.69,174.82,175.56,29737.0,163.9751,164.3962,163.5821,164.2745,29737.0
2018-03-02 13:00:00,175.5,175.62,174.5,174.51,44772.0,164.2184,164.3307,163.2827,163.292,44772.0
2018-03-02 13:30:00,174.45,174.95,174.11,174.66,19622.0,163.2359,163.7038,162.9178,163.4324,19622.0
2018-03-02 14:00:00,174.76,175.5,174.76,175.14,26194.0,163.526,164.2184,163.526,163.8815,26194.0
2018-03-02 14:30:00,175.17,175.85,174.98,175.49,33441.0,163.9096,164.5459,163.7318,164.209,33441.0
2018-03-02 15:00:00,175.32,175.69,174.95,175.66,23816.0,164.05,164.3962,163.7038,164.3681,23816.0
2018-03-02 15:30:00,175.62,176.78,175.6,176.45,79967.0,164.3307,165.4161,164.312,165.1073,79967.0
2018-03-05 09:30:00,175.56,176.02,175.27,175.71,63897.0,164.2745,164.705,164.0032,164.4149,63897.0
2018-03-05 10:00:00,175.83,175.94,175.21,175.75,28839.0,164.5272,164.6301,163.947,164.4523,28839.0
2018-03-05 10:30:00,175.82,176.84,175.68,176.83,46646.0,164.5178,165.4723,164.3868,165.4629,46646.0
2018-03-05 11:00:00,176.81,177.51,176.81,177.42,36528.0,165.4442,166.0992,165.4442,166.015,36528.0
2018-03-05 11:30:00,177.41,178.12,177.39,178.09,43929.0,166.0056,166.67,165.9869,166.6419,43929.0
2018-03-05 12:00:00,178.11,178.33,177.63,177.88,21568.0,166.6606,166.8665,166.2115,166.4454,21568.0
2018-03-05 12:30:00,177.91,178.24,177.72,178.24,14040.0,166.4735,166.7823,166.2957,166.7823,14040.0
2018-03-05 13:00:00,178.25,178.63,178.25,178.29,19130.0,166.7916,167.1472,166.7916,166.8291,19130.0
2018-03-05 13:30:00,178.29,178.37,177.97,178.2,26659.0,166.8291,166.9039,166.5296,166.7448,26659.0
2018-03-05 14:00:00,178.25,178.33,177.53,177.96,17631.0,166.7916,166.8665,166.1179,166.5203,17631.0
2018-03-05 14:30:00,178.2,178.62,178.12,178.61,18821.0,166.7448,167.1378,166.67,167.1285,18821.0
2018-03-05 15:00:00,178.66,178.87,178.4,178.44,21854.0,167.1753,167.3718,166.932,166.9694,21854.0
2018-03-05 15:30:00,178.35,178.77,178.28,178.28,53386.0,166.8852,167.2782,166.8197,166.8197,53386.0
2018-03-06 09:30:00,179.22,179.55,178.69,179.45,98889.0,167.6993,168.0081,167.2033,167.9145,98889.0
2018-03-06 10:00:00,179.42,179.53,178.84,179.47,55077.0,167.8864,167.9893,167.3437,167.9332,55077.0
2018-03-06 10:30:00,179.51,179.61,178.32,178.46,28372.0,167.9706,168.0642,166.8571,166.9881,28372.0
2018-03-06 11:00:00,178.31,178.74,178.07,178.1,22837.0,166.8478,167.2501,166.6232,166.6513,22837.0
2018-03-06 11:30:00,178.18,178.8,177.97,178.8,22918.0,166.7261,167.3063,166.5296,167.3063,22918.0
2018-03-06 12:00:00,178.79,178.79,178.45,178.45,27100.0,167.2969,167.2969,166.9788,166.9788,27100.0
2018-03-06 12:30:00,178.42,179.19,178.38,179.12,36141.0,166.9507,167.6712,166.9133,167.6057,36141.0
2018-03-06 13:00:00,179.31,179.4,179.09,179.15,5948817.0,167.7835,167.8677,167.5776,167.6338,5948817.0
2018-03-06 13:30:00,179.18,179.24,178.51,178.67,55410.0,167.6618,167.718,167.0349,167.1846,55410.0
2018-03-06 14:00:00,178.68,178.78,178.44,178.57,52059.0,167.194,167.2876,166.9694,167.0911,52059.0
2018-03-06 14:30:00,178.61,179.16,178.59,178.96,24011.0,167.1285,167.6431,167.1098,167.456,24011.0
2018-03-06 15:00:00,178.93,179.0,178.5,178.76,40583.0,167.4279,167.4934,167.0256,167.2688,40583.0
2018-03-06 15:30:00,178.75,178.98,178.57,178.91,76456.0,167.2595,167.4747,167.0911,167.4092,76456.0
2018-03-07 09:30:00,177.58,179.1,177.1,178.48,96226.0,166.1647,167.587,165.7156,167.0068,96226.0
2018-03-07 10:00:00,178.37,179.02,178.27,178.85,61219.0,166.9039,167.5121,166.8103,167.3531,61219.0
2018-03-07 10:30:00,178.94,179.46,178.7,179.28,38528.0,167.4373,167.9238,167.2127,167.7554,38528.0
2018-03-07 11:00:00,179.26,179.3,178.41,178.7,52264.0,167.7367,167.7741,166.9413,167.2127,52264.0
2018-03-07 11:30:00,178.84,179.09,178.25,178.25,22751.0,167.3437,167.5776,166.7916,166.7916,22751.0
2018-03-07 12:00:00,178.26,178.41,177.81,178.33,75757.0,166.801,166.9413,166.3799,166.8665,75757.0
2018-03-07 12:30:00,178.33,178.94,178.26,178.9,41251.0,166.8665,167.4373,166.801,167.3998,41251.0
2018-03-07 13:00:00,178.85,179.18,178.35,179.18,40389.0,167.3531,167.6618,166.8852,167.6618,40389.0
2018-03-07 13:30:00,179.28,179.38,179.09,179.3,19688.0,167.7554,167.849,167.5776,167.7741,19688.0
2018-03-07 14:00:00,179.09,179.68,179.09,179.4,32173.0,167.5776,168.1297,167.5776,167.8677,32173.0
2018-03-07 14:30:00,179.44,179.72,179.31,179.32,24746.0,167.9051,168.1671,167.7835,167.7928,24746.0
2018-03-07 15:00:00,179.42,180.04,179.42,179.92,29099.0,167.8864,168.4666,167.8864,168.3543,29099.0
2018-03-07 15:30:00,179.94,180.23,179.87,180.01,55727.0,168.373,168.6443,168.3075,168.4385,55727.0
2018-03-08 09:30:00,180.62,181.07,180.48,180.54,119184.0,169.0093,169.4303,168.8783,168.9344,119184.0
2018-03-08 10:00:00,180.51,180.68,180.26,180.44,17146.0,168.9063,169.0654,168.6724,168.8408,17146.0
2018-03-08 10:30:00,180.35,180.44,180.05,180.25,51548.0,168.7566,168.8408,168.4759,168.6631,51548.0
2018-03-08 11:00:00,180.24,180.87,180.24,180.63,34676.0,168.6537,169.2432,168.6537,169.0186,34676.0
2018-03-08 11:30:00,180.65,180.66,180.3,180.61,30570.0,169.0373,169.0467,168.7098,168.9999,30570.0
2018-03-08 12:00:00,180.61,180.65,180.03,180.44,16901.0,168.9999,169.0373,168.4572,168.8408,16901.0
2018-03-08 12:30:00,180.43,180.58,180.2,180.42,20256.0,168.8315,168.9718,168.6163,168.8221,20256.0
2018-03-08 13:00:00,180.47,180.55,179.7,179.9,35478.0,168.8689,168.9438,168.1484,168.3356,35478.0
2018-03-08 13:30:00,179.88,180.18,179.72,180.13,19545.0,168.3168,168.5976,168.1671,168.5508,19545.0
2018-03-08 14:00:00,180.08,180.24,179.84,180.2,39817.0,168.504,168.6537,168.2794,168.6163,39817.0
2018-03-08 14:30:00,180.19,180.71,180.02,180.59,35690.0,168.6069,169.0935,168.4478,168.9812,35690.0
2018-03-08 15:00:00,180.57,180.88,180.57,180.69,22121.0,168.9625,169.2526,168.9625,169.0748,22121.0
2018-03-08 15:30:00,180.71,180.75,180.0,180.75,42943.0,169.0935,169.1309,168.4291,169.1309,42943.0
2018-03-09 09:30:00,182.09,182.44,181.92,182.35,94803.0,170.3848,170.7123,170.2257,170.6281,94803.0
2018-03-09 10:00:00,182.38,182.92,182.32,182.76,66982.0,170.6561,171.1614,170.6,171.0117,66982.0
2018-03-09 10:30:00,182.76,183.22,182.7,183.0,42968.0,171.0117,171.4421,170.9556,171.2363,42968.0
2018-03-09 11:00:00,183.01,183.2,182.87,183.12,25676.0,171.2456,171.4234,171.1146,171.3486,25676.0
2018-03-09 11:30:00,183.18,183.29,183.08,183.2,35247.0,171.4047,171.5076,171.3111,171.4234,35247.0
2018-03-09 12:00:00,183.3,183.59,183.3,183.44,33883.0,171.517,171.7884,171.517,171.648,33883.0
2018-03-09 12:30:00,183.46,183.66,183.43,183.44,38536.0,171.6667,171.8539,171.6386,171.648,38536.0
2018-03-09 13:00:00,183.5,183.68,183.49,183.62,25008.0,171.7041,171.8726,171.6948,171.8164,25008.0
2018-03-09 13:30:00,183.59,183.75,183.52,183.7,42218.0,171.7884,171.9381,171.7229,171.8913,42218.0
2018-03-09 14:00:00,183.76,183.97,183.63,183.76,43420.0,171.9474,172.1439,171.8258,171.9474,43420.0
2018-03-09 14:30:00,183.73,183.9,183.73,183.85,21006.0,171.9194,172.0784,171.9194,172.0316,21006.0
2018-03-09 15:00:00,183.86,184.05,183.81,184.03,35495.0,172.041,172.2188,171.9942,172.2001,35495.0
2018-03-09 15:30:00,184.04,184.27,183.88,184.27,76241.0,172.2094,172.4246,172.0597,172.4246,76241.0
2018-03-12 09:30:00,184.9,185.12,184.6,185.02,102364.0,173.0141,173.22,172.7334,173.1264,102364.0
2018-03-12 10:00:00,185.06,185.25,184.92,185.08,64347.0,173.1639,173.3416,173.0329,173.1826,64347.0
2018-03-12 10:30:00,185.06,185.09,184.6,184.72,50435.0,173.1639,173.1919,172.7334,172.8457,50435.0
2018-03-12 11:00:00,184.72,184.95,184.28,184.29,28905.0,172.8457,173.0609,172.434,172.4434,28905.0
2018-03-12 11:30:00,184.48,185.06,184.43,185.0,29010.0,172.6211,173.1639,172.5744,173.1077,29010.0
2018-03-12 12:00:00,185.14,185.37,185.1,185.21,76315.0,173.2387,173.4539,173.2013,173.3042,76315.0
2018-03-12 12:30:00,185.2,185.38,185.1,185.27,21283.0,173.2949,173.4633,173.2013,173.3604,21283.0
2018-03-12 13:00:00,185.3,185.59,185.28,185.49,45771.0,173.3884,173.6598,173.3697,173.5662,45771.0
2018-03-12 13:30:00,185.49,185.64,185.23,185.23,45492.0,173.5662,173.7066,173.3229,173.3229,45492.0
2018-03-12 14:00:00,185.17,185.39,184.82,184.97,26509.0,173.2668,173.4726,172.9393,173.0796,26509.0
2018-03-12 14:30:00,184.97,185.03,184.7,184.96,62321.0,173.0796,173.1358,172.827,173.0703,62321.0
2018-03-12 15:00:00,184.92,185.19,184.9,185.12,55345.0,173.0329,173.2855,173.0141,173.22,55345.0
2018-03-12 15:30:00,185.08,185.54,184.96,184.97,96706.0,173.1826,173.613,173.0703,173.0796,96706.0
2018-03-13 09:30:00,185.81,186.36,185.8,186.07,53768.0,173.8656,174.3803,173.8563,174.1089,53768.0
2018-03-13 10:00:00,186.0,186.27,185.76,185.96,29001.0,174.0434,174.2961,173.8189,174.006,29001.0
2018-03-13 10:30:00,185.9,185.91,185.03,185.17,30758.0,173.9499,173.9592,173.1358,173.2668,30758.0
2018-03-13 11:00:00,185.0,185.0,183.89,183.97,40357.0,173.1077,173.1077,172.0691,172.1439,40357.0
2018-03-13 11:30:00,184.06,184.32,183.75,184.0,21665.0,172.2281,172.4714,171.9381,172.172,21665.0
2018-03-13 12:00:00,184.02,184.06,182.88,183.65,114981.0,172.1907,172.2281,171.124,171.8445,114981.0
2018-03-13 12:30:00,183.66,184.18,183.61,184.0,52353.0,171.8539,172.3404,171.8071,172.172,52353.0
2018-03-13 13:00:00,184.16,184.31,184.01,184.06,58623.0,172.3217,172.4621,172.1814,172.2281,58623.0
2018-03-13 13:30:00,184.14,184.33,183.68,183.71,23524.0,172.303,172.4808,171.8726,171.9006,23524.0
2018-03-13 14:00:00,183.64,183.87,183.2,183.22,116666.0,171.8351,172.0504,171.4234,171.4421,116666.0
2018-03-13 14:30:00,183.33,183.71,182.88,183.14,33596.0,171.5451,171.9006,171.124,171.3673,33596.0
2018-03-13 15:00:00,183.27,183.27,182.37,182.57,98866.0,171.4889,171.4889,170.6468,170.8339,98866.0
2018-03-13 15:30:00,182.47,182.89,182.1,182.75,73278.0,170.7404,171.1334,170.3941,171.0024,73278.0
2018-03-14 09:30:00,183.59,183.77,182.44,182.62,90361.0,171.7884,171.9568,170.7123,170.8807,90361.0
2018-03-14 10:00:00,182.85,183.38,182.54,183.05,39742.0,171.0959,171.5919,170.8059,171.2831,39742.0
2018-03-14 10:30:00,182.89,183.38,182.84,183.2,20165.0,171.1334,171.5919,171.0866,171.4234,20165.0
2018-03-14 11:00:00,183.29,183.35,182.35,182.69,17376.0,171.5076,171.5638,170.6281,170.9462,17376.0
2018-03-14 11:30:00,182.74,182.85,181.85,182.1,34549.0,170.993,171.0959,170.1602,170.3941,34549.0
2018-03-14 12:00:00,182.3,182.51,181.83,182.46,42570.0,170.5813,170.7778,170.1415,170.731,42570.0
2018-03-14 12:30:00,182.5,182.99,182.46,182.78,21911.0,170.7684,171.2269,170.731,171.0304,21911.0
2018-03-14 13:00:00,182.75,183.0,182.42,182.85,21683.0,171.0024,171.2363,170.6936,171.0959,21683.0
2018-03-14 13:30:00,182.9,183.81,182.9,183.44,31223.0,171.1427,171.9942,171.1427,171.648,31223.0
2018-03-14 14:00:00,183.44,183.52,183.19,183.31,17323.0,171.648,171.7229,171.4141,171.5264,17323.0
2018-03-14 14:30:00,183.39,183.45,182.36,182.92,25310.0,171.6012,171.6574,170.6374,171.1614,25310.0
2018-03-14 15:00:00,182.82,182.97,182.53,182.59,18873.0,171.0679,171.2082,170.7965,170.8526,18873.0
2018-03-14 15:30:00,182.69,182.82,182.4,182.78,48238.0,170.9462,171.0679,170.6749,171.0304,48238.0
2018-03-15 09:30:00,182.87,182.99,181.94,182.73,37711.0,171.1146,171.2269,170.2444,170.9836,37711.0
2018-03-15 10:00:00,182.81,183.18,182.71,183.18,21145.0,171.0585,171.4047,170.9649,171.4047,21145.0
2018-03-15 10:30:00,183.16,183.29,182.73,183.23,33592.0,171.386,171.5076,170.9836,171.4515,33592.0
2018-03-15 11:00:00,183.35,183.83,183.33,183.74,20737.0,171.5638,172.0129,171.5451,171.9287,20737.0
2018-03-15 11:30:00,183.74,183.77,183.27,183.39,12793.0,171.9287,171.9568,171.4889,171.6012,12793.0
2018-03-15 12:00:00,183.45,183.47,183.1,183.18,27636.0,171.6574,171.6761,171.3299,171.4047,27636.0
2018-03-15 12:30:00,183.12,183.3,182.95,183.18,18894.0,171.3486,171.517,171.1895,171.4047,18894.0
2018-03-15 13:00:00,183.16,183.25,182.79,183.04,24940.0,171.386,171.4702,171.0398,171.2737,24940.0
2018-03-15 13:30:00,183.02,183.08,182.27,182.27,24381.0,171.255,171.3111,170.5532,170.5532,24381.0
2018-03-15 14:00:00,182.21,182.6,182.13,182.34,21166.0,170.4971,170.862,170.4222,170.6187,21166.0
2018-03-15 14:30:00,182.37,182.84,182.34,182.84,27238.0,170.6468,171.0866,170.6187,171.0866,27238.0
2018-03-15 15:00:00,182.89,182.92,182.6,182.88,21993.0,171.1334,171.1614,170.862,171.124,21993.0
2018-03-15 15:30:00,182.88,182.99,182.76,182.83,46788.0,171.124,171.2269,171.0117,171.0772,46788.0
2018-03-16 09:30:00,182.73,183.11,182.63,182.91,37372.0,171.338,171.6943,171.2442,171.5068,37372.0
2018-03-16 10:00:00,183.06,183.22,182.75,183.09,10900.0,171.6474,171.7974,171.3567,171.6755,10900.0
2018-03-16 10:30:00,183.22,183.29,182.93,183.01,16098.0,171.7974,171.8631,171.5255,171.6005,16098.0
2018-03-16 11:00:00,183.07,183.15,182.56,182.72,14425.0,171.6568,171.7318,171.1786,171.3286,14425.0
2018-03-16 11:30:00,182.85,182.87,181.96,181.98,14367.0,171.4505,171.4692,170.616,170.6347,14367.0
2018-03-16 12:00:00,181.95,182.37,181.95,182.27,16120.0,170.6066,171.0004,170.6066,170.9067,16120.0
2018-03-16 12:30:00,182.31,182.49,182.1,182.45,21878.0,170.9442,171.1129,170.7473,171.0754,21878.0
2018-03-16 13:00:00,182.5,182.5,182.17,182.21,9661.0,171.1223,171.1223,170.8129,170.8504,9661.0
2018-03-16 13:30:00,182.21,182.37,182.08,182.19,22854.0,170.8504,171.0004,170.7285,170.8316,22854.0
2018-03-16 14:00:00,182.29,182.4,182.15,182.36,21747.0,170.9254,171.0285,170.7941,170.991,21747.0
2018-03-16 14:30:00,182.33,182.55,182.28,182.54,20742.0,170.9629,171.1692,170.916,171.1598,20742.0
2018-03-16 15:00:00,182.45,182.54,182.39,182.52,13896.0,171.0754,171.1598,171.0192,171.1411,13896.0
2018-03-16 15:30:00,182.53,182.7,182.19,182.19,45851.0,171.1504,171.3098,170.8316,170.8316,45851.0
2018-03-19 09:30:00,180.64,180.64,179.88,180.26,105556.0,169.3783,169.3783,168.6657,169.022,105556.0
2018-03-19 10:00:00,180.36,180.44,179.76,180.09,51676.0,169.1157,169.1907,168.5531,168.8626,51676.0
2018-03-19 10:30:00,180.05,180.09,178.93,179.08,52747.0,168.8251,168.8626,167.7749,167.9155,52747.0
2018-03-19 11:00:00,179.06,179.07,178.37,178.61,41594.0,167.8968,167.9062,167.2498,167.4748,41594.0
2018-03-19 11:30:00,178.59,178.59,177.3,177.44,61269.0,167.4561,167.4561,166.2465,166.3778,61269.0
2018-03-19 12:00:00,177.46,178.01,177.4,177.98,37350.0,166.3965,166.9122,166.3403,166.8841,37350.0
2018-03-19 12:30:00,178.07,178.07,177.25,177.8,38145.0,166.9685,166.9685,166.1996,166.7153,38145.0
2018-03-19 13:00:00,177.75,177.86,177.02,177.4,44965.0,166.6684,166.7716,165.984,166.3403,44965.0
2018-03-19 13:30:00,177.51,177.87,177.31,177.77,24119.0,166.4434,166.781,166.2559,166.6872,24119.0
2018-03-19 14:00:00,177.78,178.14,177.58,177.75,35001.0,166.6966,167.0341,166.509,166.6684,35001.0
2018-03-19 14:30:00,177.7,178.0,177.1,177.9,37727.0,166.6216,166.9029,166.059,166.8091,37727.0
2018-03-19 15:00:00,177.85,178.43,177.61,178.02,41347.0,166.7622,167.3061,166.5372,166.9216,41347.0
2018-03-19 15:30:00,177.98,178.78,177.77,178.66,75776.0,166.8841,167.6342,166.6872,167.5217,75776.0
2018-03-20 09:30:00,178.14,179.39,178.0,178.86,60301.0,167.0341,168.2062,166.9029,167.7092,60301.0
2018-03-20 10:00:00,178.99,179.1,178.25,178.87,28237.0,167.8311,167.9343,167.1373,167.7186,28237.0
2018-03-20 10:30:00,178.87,179.14,178.61,178.89,28227.0,167.7186,167.9718,167.4748,167.7374,28227.0
2018-03-20 11:00:00,178.99,179.0,178.5,178.66,13651.0,167.8311,167.8405,167.3717,167.5217,13651.0
2018-03-20 11:30:00,178.52,178.63,177.77,178.14,26992.0,167.3904,167.4936,166.6872,167.0341,26992.0
2018-03-20 12:00:00,178.21,178.88,178.0,178.88,22994.0,167.0998,167.728,166.9029,167.728,22994.0
2018-03-20 12:30:00,178.81,179.02,178.47,178.54,15237.0,167.6624,167.8593,167.3436,167.4092,15237.0
2018-03-20 13:00:00,178.51,178.63,178.16,178.27,19526.0,167.3811,167.4936,167.0529,167.156,19526.0
2018-03-20 13:30:00,178.2,178.37,178.01,178.17,13787.0,167.0904,167.2498,166.9122,167.0623,13787.0
2018-03-20 14:00:00,178.04,178.8,178.02,178.79,18502.0,166.9404,167.653,166.9216,167.6436,18502.0
2018-03-20 14:30:00,178.86,179.05,178.77,178.91,25395.0,167.7092,167.8874,167.6249,167.7561,25395.0
2018-03-20 15:00:00,179.04,179.32,179.04,179.06,20026.0,167.878,168.1406,167.878,167.8968,20026.0
2018-03-20 15:30:00,179.04,179.11,178.66,178.82,51615.0,167.878,167.9437,167.5217,167.6717,51615.0
2018-03-21 09:30:00,178.48,178.67,178.07,178.65,60444.0,167.3529,167.5311,166.9685,167.5123,60444.0
2018-03-21 10:00:00,178.7,179.17,178.69,178.8,19487.0,167.5592,167.9999,167.5498,167.653,19487.0
2018-03-21 10:30:00,178.67,179.08,178.61,178.83,32944.0,167.5311,167.9155,167.4748,167.6811,32944.0
2018-03-21 11:00:00,178.83,179.18,178.67,179.1,10093.0,167.6811,168.0093,167.5311,167.9343,10093.0
2018-03-21 11:30:00,179.21,179.67,179.15,179.56,16785.0,168.0374,168.4687,167.9812,168.3656,16785.0
2018-03-21 12:00:00,179.52,179.59,179.41,179.49,21644.0,168.3281,168.3937,168.225,168.3,21644.0
2018-03-21 12:30:00,179.53,179.71,179.44,179.71,33567.0,168.3375,168.5063,168.2531,168.5063,33567.0
2018-03-21 13:00:00,179.71,179.71,179.31,179.39,13018.0,168.5063,168.5063,168.1312,168.2062,13018.0
2018-03-21 13:30:00,179.38,179.51,179.13,179.43,18895.0,168.1968,168.3187,167.9624,168.2437,18895.0
2018-03-21 14:00:00,179.46,180.25,178.9,179.11,68440.0,168.2718,169.0126,167.7468,167.9437,68440.0
2018-03-21 14:30:00,179.12,179.15,177.47,178.22,45635.0,167.953,167.9812,166.4059,167.1091,45635.0
2018-03-21 15:00:00,178.17,179.04,178.14,178.47,33706.0,167.0623,167.878,167.0341,167.3436,33706.0
2018-03-21 15:30:00,178.43,178.94,177.96,178.0,51140.0,167.3061,167.7843,166.8654,166.9029,51140.0
2018-03-22 09:30:00,175.72,176.54,175.33,176.04,71471.0,164.765,165.5339,164.3993,165.0651,71471.0
2018-03-22 10:00:00,175.97,176.86,175.76,176.16,29427.0,164.9994,165.8339,164.8025,165.1776,29427.0
2018-03-22 10:30:00,176.15,176.15,174.77,174.94,54618.0,165.1682,165.1682,163.8742,164.0336,54618.0
2018-03-22 11:00:00,175.01,175.3,174.44,174.61,52058.0,164.0993,164.3712,163.5648,163.7242,52058.0
2018-03-22 11:30:00,174.62,174.72,173.82,174.19,53510.0,163.7336,163.8273,162.9835,163.3304,53510.0
2018-03-22 12:00:00,174.25,175.52,173.95,175.48,37968.0,163.3866,164.5775,163.1054,164.54,37968.0
2018-03-22 12:30:00,175.49,175.69,175.15,175.27,15952.0,164.5493,164.7369,164.2305,164.3431,15952.0
2018-03-22 13:00:00,175.0,175.97,174.73,175.96,20366.0,164.0899,164.9994,163.8367,164.99,20366.0
2018-03-22 13:30:00,176.0,176.26,175.65,175.88,19454.0,165.0275,165.2713,164.6994,164.915,19454.0
2018-03-22 14:00:00,175.94,175.98,174.96,175.03,23670.0,164.9713,165.0088,164.0524,164.118,23670.0
2018-03-22 14:30:00,174.91,175.51,174.77,174.85,24865.0,164.0055,164.5681,163.8742,163.9492,24865.0
2018-03-22 15:00:00,174.83,175.16,174.31,174.45,41837.0,163.9305,164.2399,163.4429,163.5742,41837.0
2018-03-22 15:30:00,174.45,174.46,173.16,173.16,122914.0,163.5742,163.5836,162.3646,162.3646,122914.0
2018-03-23 09:30:00,172.97,173.85,171.95,172.96,103971.0,162.1864,163.0116,161.23,162.1771,103971.0
2018-03-23 10:00:00,173.01,173.34,172.24,172.7,43879.0,162.224,162.5334,161.502,161.9333,43879.0
2018-03-23 10:30:00,172.82,173.51,172.69,173.5,17971.0,162.0458,162.6928,161.9239,162.6834,17971.0
2018-03-23 11:00:00,173.48,173.63,172.5,172.51,17688.0,162.6647,162.8053,161.7457,161.7551,17688.0
2018-03-23 11:30:00,172.45,172.69,171.06,171.06,38579.0,161.6989,161.9239,160.3955,160.3955,38579.0
2018-03-23 12:00:00,171.09,172.14,171.09,172.11,19927.0,160.4237,161.4082,160.4237,161.3801,19927.0
2018-03-23 12:30:00,172.03,172.09,171.35,171.46,32310.0,161.305,161.3613,160.6674,160.7706,32310.0
2018-03-23 13:00:00,171.33,172.69,171.25,172.48,66080.0,160.6487,161.9239,160.5737,161.727,66080.0
2018-03-23 13:30:00,172.65,173.32,172.1,173.14,28733.0,161.8864,162.5146,161.3707,162.3458,28733.0
2018-03-23 14:00:00,173.28,173.29,171.74,171.94,45270.0,162.4771,162.4865,161.0331,161.2207,45270.0
2018-03-23 14:30:00,171.82,171.99,170.39,170.51,36144.0,161.1081,161.2675,159.7673,159.8798,36144.0
2018-03-23 15:00:00,170.48,170.96,169.89,170.23,108285.0,159.8517,160.3018,159.2985,159.6173,108285.0
2018-03-23 15:30:00,170.0,170.06,168.6,168.69,141691.0,159.4016,159.4579,158.0889,158.1733,141691.0
2018-03-26 09:30:00,171.97,172.93,171.96,172.69,96120.0,161.2488,162.1489,161.2394,161.9239,96120.0
2018-03-26 10:00:00,172.89,172.89,171.71,171.72,19674.0,162.1114,162.1114,161.005,161.0144,19674.0
2018-03-26 10:30:00,171.61,171.79,170.95,171.28,39233.0,160.9112,161.08,160.2924,160.6018,39233.0
2018-03-26 11:00:00,171.26,171.28,169.64,170.37,41181.0,160.5831,160.6018,159.0641,159.7485,41181.0
2018-03-26 11:30:00,170.32,171.56,170.27,171.07,33558.0,159.7017,160.8644,159.6548,160.4049,33558.0
2018-03-26 12:00:00,171.04,172.01,170.78,171.86,20348.0,160.3768,161.2863,160.133,161.1456,20348.0
2018-03-26 12:30:00,171.8,172.22,171.44,171.61,35493.0,161.0894,161.4832,160.7518,160.9112,35493.0
2018-03-26 13:00:00,171.64,172.62,171.63,172.16,14653.0,160.9394,161.8583,160.93,161.4269,14653.0
2018-03-26 13:30:00,172.21,172.54,171.9,171.96,12972.0,161.4738,161.7833,161.1832,161.2394,12972.0
2018-03-26 14:00:00,172.05,173.44,172.05,173.43,46653.0,161.3238,162.6271,161.3238,162.6178,46653.0
2018-03-26 14:30:00,173.48,173.97,173.27,173.76,21988.0,162.6647,163.1241,162.4677,162.9272,21988.0
2018-03-26 15:00:00,173.44,174.21,173.44,174.04,58941.0,162.6271,163.3491,162.6271,163.1897,58941.0
2018-03-26 15:30:00,174.16,175.19,174.16,175.04,47015.0,163.3023,164.268,163.3023,164.1274,47015.0
2018-03-27 09:30:00,176.22,176.25,174.96,175.78,135259.0,165.2338,165.262,164.0524,164.8213,135259.0
2018-03-27 10:00:00,175.68,176.0,174.68,175.19,72540.0,164.7275,165.0275,163.7898,164.268,72540.0
2018-03-27 10:30:00,175.12,175.53,174.7,174.76,34767.0,164.2024,164.5868,163.8086,163.8649,34767.0
2018-03-27 11:00:00,174.72,174.86,174.4,174.62,22859.0,163.8273,163.9586,163.5273,163.7336,22859.0
2018-03-27 11:30:00,174.66,175.79,174.66,175.44,29743.0,163.7711,164.8306,163.7711,164.5025,29743.0
2018-03-27 12:00:00,175.36,175.55,174.16,174.17,24534.0,164.4274,164.6056,163.3023,163.3116,24534.0
2018-03-27 12:30:00,174.15,174.35,173.61,174.14,39031.0,163.2929,163.4804,162.7865,163.2835,39031.0
2018-03-27 13:00:00,174.26,174.5,173.75,173.75,31911.0,163.396,163.6211,162.9178,162.9178,31911.0
2018-03-27 13:30:00,173.84,173.86,172.61,172.98,89182.0,163.0022,163.021,161.8489,162.1958,89182.0
2018-03-27 14:00:00,172.88,172.88,171.73,171.75,61908.0,162.1021,162.1021,161.0238,161.0425,61908.0
2018-03-27 14:30:00,171.68,172.4,171.08,171.12,73790.0,160.9769,161.652,160.4143,160.4518,73790.0
2018-03-27 15:00:00,171.05,171.13,169.27,169.32,100959.0,160.3861,160.4612,158.7171,158.764,100959.0
2018-03-27 15:30:00,169.28,169.4,167.82,169.06,164594.0,158.7265,158.839,157.3575,158.5202,164594.0
2018-03-28 09:30:00,168.62,169.33,166.92,168.93,117552.0,158.1076,158.7734,156.5136,158.3983,117552.0
2018-03-28 10:00:00,169.13,169.93,167.87,168.17,63287.0,158.5858,159.336,157.4044,157.6857,63287.0
2018-03-28 10:30:00,168.28,168.64,166.45,167.59,62195.0,157.7888,158.1264,156.0729,157.1419,62195.0
2018-03-28 11:00:00,167.64,168.3,167.13,167.47,89285.0,157.1887,157.8076,156.7105,157.0293,89285.0
2018-03-28 11:30:00,167.22,168.62,166.75,167.88,46608.0,156.7949,158.1076,156.3542,157.4138,46608.0
2018-03-28 12:00:00,168.02,170.0,167.77,168.85,42851.0,157.545,159.4016,157.3106,158.3233,42851.0
2018-03-28 12:30:00,168.82,169.38,167.83,167.84,36572.0,158.2952,158.8203,157.3669,157.3763,36572.0
2018-03-28 13:00:00,167.67,168.82,167.33,168.49,64097.0,157.2169,158.2952,156.8981,157.9857,64097.0
2018-03-28 13:30:00,168.69,169.39,167.98,168.66,39532.0,158.1733,158.8296,157.5075,158.1451,39532.0
2018-03-28 14:00:00,168.67,168.77,167.76,167.9,31034.0,158.1545,158.2483,157.3013,157.4325,31034.0
2018-03-28 14:30:00,167.82,168.91,167.74,167.93,17644.0,157.3575,158.3796,157.2825,157.4607,17644.0
2018-03-28 15:00:00,167.72,168.08,166.89,168.08,63470.0,157.2638,157.6013,156.4855,157.6013,63470.0
2018-03-28 15:30:00,168.0,168.63,167.41,167.41,80995.0,157.5263,158.117,156.9731,156.9731,80995.0
2018-03-29 09:30:00,168.64,169.28,167.48,167.51,36457.0,158.1264,158.7265,157.0387,157.0668,36457.0
2018-03-29 10:00:00,167.6,168.82,167.58,168.6,49552.0,157.1512,158.2952,157.1325,158.0889,49552.0
2018-03-29 10:30:00,168.67,170.49,168.62,170.49,40216.0,158.1545,159.8611,158.1076,159.8611,40216.0
2018-03-29 11:00:00,170.58,170.9,169.92,170.13,35066.0,159.9454,160.2455,159.3266,159.5235,35066.0
2018-03-29 11:30:00,170.15,170.28,169.6,170.17,40730.0,159.5423,159.6642,159.0265,159.561,40730.0
2018-03-29 12:00:00,170.2,170.3,169.39,170.3,28514.0,159.5891,159.6829,158.8296,159.6829,28514.0
2018-03-29 12:30:00,170.3,170.62,169.95,170.41,18386.0,159.6829,159.983,159.3547,159.786,18386.0
2018-03-29 13:00:00,170.56,170.56,169.93,170.46,24624.0,159.9267,159.9267,159.336,159.8329,24624.0
2018-03-29 13:30:00,170.54,171.67,170.48,171.47,22334.0,159.9079,160.9675,159.8517,160.78,22334.0
2018-03-29 14:00:00,171.44,171.84,171.13,171.67,28043.0,160.7518,161.1269,160.4612,160.9675,28043.0
2018-03-29 14:30:00,171.88,172.46,171.66,172.14,36694.0,161.1644,161.7082,160.9581,161.4082,36694.0
2018-03-29 15:00:00,172.17,172.72,171.43,171.74,35687.0,161.4363,161.952,160.7425,161.0331,35687.0
2018-03-29 15:30:00,171.72,171.96,171.0,171.0,108183.0,161.0144,161.2394,160.3393,160.3393,108183.0
2018-04-02 09:30:00,170.27,171.07,169.23,169.67,58494.0,159.6548,160.4049,158.6796,159.0922,58494.0
2018-04-02 10:00:00,169.35,169.54,168.38,168.44,39979.0,158.7921,158.9703,157.8826,157.9389,39979.0
2018-04-02 10:30:00,168.36,168.79,167.91,167.93,38476.0,157.8639,158.267,157.4419,157.4607,38476.0
2018-04-02 11:00:00,167.94,167.95,167.21,167.86,61841.0,157.47,157.4794,156.7855,157.395,61841.0
2018-04-02 11:30:00,167.84,167.84,166.04,166.62,78904.0,157.3763,157.3763,155.6885,156.2323,78904.0
2018-04-02 12:00:00,166.55,167.23,166.21,167.14,66294.0,156.1667,156.8043,155.8479,156.7199,66294.0
2018-04-02 12:30:00,167.18,167.88,167.18,167.32,53363.0,156.7574,157.4138,156.7574,156.8887,53363.0
2018-04-02 13:00:00,167.37,167.38,166.03,166.12,46089.0,156.9356,156.9449,155.6791,155.7635,46089.0
2018-04-02 13:30:00,166.08,166.67,165.6,165.78,108011.0,155.726,156.2792,155.2759,155.4447,108011.0
2018-04-02 14:00:00,165.61,166.09,165.08,165.46,79868.0,155.2853,155.7354,154.7883,155.1446,79868.0
2018-04-02 14:30:00,165.39,166.21,164.94,166.11,59661.0,155.079,155.8479,154.6571,155.7541,59661.0
2018-04-02 15:00:00,166.19,166.86,165.89,166.0,39401.0,155.8291,156.4574,155.5478,155.651,39401.0
2018-04-02 15:30:00,166.21,167.29,165.49,166.8,101193.0,155.8479,156.8606,155.1728,156.4011,101193.0
2018-04-03 09:30:00,168.22,168.39,166.98,167.13,37441.0,157.7326,157.892,156.5699,156.7105,37441.0
2018-04-03 10:00:00,167.04,167.04,165.79,166.44,31008.0,156.6261,156.6261,155.4541,156.0635,31008.0
2018-04-03 10:30:00,166.5,167.85,166.5,167.7,56399.0,156.1198,157.3856,156.1198,157.245,56399.0
2018-04-03 11:00:00,167.89,168.62,167.86,168.09,74383.0,157.4232,158.1076,157.395,157.6107,74383.0
2018-04-03 11:30:00,168.07,168.08,166.53,166.53,41329.0,157.5919,157.6013,156.1479,156.1479,41329.0
2018-04-03 12:00:00,166.64,167.11,166.2,166.38,21624.0,156.2511,156.6918,155.8385,156.0073,21624.0
2018-04-03 12:30:00,166.36,167.06,166.36,166.82,16362.0,155.9885,156.6449,155.9885,156.4199,16362.0
2018-04-03 13:00:00,166.86,167.59,166.62,167.39,34078.0,156.4574,157.1419,156.2323,156.9543,34078.0
2018-04-03 13:30:00,167.41,167.52,166.97,167.42,30891.0,156.9731,157.0762,156.5605,156.9825,30891.0
2018-04-03 14:00:00,167.43,167.45,166.42,166.42,31191.0,156.9918,157.0106,156.0448,156.0448,31191.0
2018-04-03 14:30:00,166.49,167.87,166.0,167.69,51216.0,156.1104,157.4044,155.651,157.2356,51216.0
2018-04-03 15:00:00,167.63,168.83,167.49,168.53,62660.0,157.1794,158.3045,157.0481,158.0233,62660.0
2018-04-03 15:30:00,168.61,168.61,167.77,168.37,76964.0,158.0983,158.0983,157.3106,157.8732,76964.0
2018-04-04 09:30:00,165.09,166.5,164.62,166.13,110572.0,154.7977,156.1198,154.357,155.7729,110572.0
2018-04-04 10:00:00,165.77,166.41,165.46,165.96,52330.0,155.4353,156.0354,155.1446,155.6135,52330.0
2018-04-04 10:30:00,165.98,166.91,165.39,166.86,58254.0,155.6322,156.5042,155.079,156.4574,58254.0
2018-04-04 11:00:00,166.83,167.64,166.24,167.5,26104.0,156.4292,157.1887,155.876,157.0575,26104.0
2018-04-04 11:30:00,167.51,168.1,167.41,167.81,26026.0,157.0668,157.6201,156.9731,157.3481,26026.0
2018-04-04 12:00:00,167.9,168.54,167.63,168.31,26659.0,157.4325,158.0326,157.1794,157.817,26659.0
2018-04-04 12:30:00,168.39,168.69,168.04,168.13,16267.0,157.892,158.1733,157.5638,157.6482,16267.0
2018-04-04 13:00:00,168.18,168.18,167.15,167.31,17251.0,157.6951,157.6951,156.7293,156.8793,17251.0
2018-04-04 13:30:00,167.46,167.94,167.37,167.63,18097.0,157.02,157.47,156.9356,157.1794,18097.0
2018-04-04 14:00:00,167.9,169.31,167.79,169.3,30763.0,157.4325,158.7546,157.3294,158.7452,30763.0
2018-04-04 14:30:00,169.29,169.61,168.87,169.6,32134.0,158.7359,159.0359,158.3421,159.0265,32134.0
2018-04-04 15:00:00,169.58,170.24,169.42,170.14,24525.0,159.0078,159.6266,158.8578,159.5329,24525.0
2018-04-04 15:30:00,170.33,171.13,170.24,170.6,67487.0,159.711,160.4612,159.6266,159.9642,67487.0
2018-04-05 09:30:00,172.14,172.58,171.34,172.0,40896.0,161.4082,161.8208,160.6581,161.2769,40896.0
2018-04-05 10:00:00,172.0,172.14,171.21,171.24,25733.0,161.2769,161.4082,160.5362,160.5643,25733.0
2018-04-05 10:30:00,171.69,171.85,171.33,171.72,23214.0,160.9862,161.1363,160.6487,161.0144,23214.0
2018-04-05 11:00:00,171.69,172.47,171.68,172.44,27558.0,160.9862,161.7176,160.9769,161.6895,27558.0
2018-04-05 11:30:00,172.24,172.54,172.14,172.39,18301.0,161.502,161.7833,161.4082,161.6426,18301.0
2018-04-05 12:00:00,172.37,172.46,171.48,171.6,19875.0,161.6239,161.7082,160.7893,160.9019,19875.0
2018-04-05 12:30:00,171.66,171.94,171.46,171.94,14720.0,160.9581,161.2207,160.7706,161.2207,14720.0
2018-04-05 13:00:00,171.97,172.14,170.67,170.9,17595.0,161.2488,161.4082,160.0298,160.2455,17595.0
2018-04-05 13:30:00,170.89,171.2,170.19,170.78,39805.0,160.2361,160.5268,159.5798,160.133,39805.0
2018-04-05 14:00:00,170.92,171.2,170.73,171.03,24941.0,160.2643,160.5268,160.0861,160.3674,24941.0
2018-04-05 14:30:00,171.04,171.73,171.03,171.72,14698.0,160.3768,161.0238,160.3674,161.0144,14698.0
2018-04-05 15:00:00,171.74,172.05,171.51,171.74,29791.0,161.0331,161.3238,160.8175,161.0331,29791.0
2018-04-05 15:30:00,171.68,171.91,170.98,171.33,45922.0,160.9769,161.1925,160.3205,160.6487,45922.0
2018-04-06 09:30:00,169.58,171.14,169.54,170.74,26326.0,159.0078,160.4705,158.9703,160.0955,26326.0
2018-04-06 10:00:00,170.72,170.74,170.12,170.3,13475.0,160.0767,160.0955,159.5141,159.6829,13475.0
2018-04-06 10:30:00,170.3,170.39,169.24,169.5,13376.0,159.6829,159.7673,158.689,158.9328,13376.0
2018-04-06 11:00:00,169.48,169.74,168.96,169.46,28151.0,158.914,159.1578,158.4264,158.8953,28151.0
2018-04-06 11:30:00,169.55,170.27,169.41,170.27,16756.0,158.9797,159.6548,158.8484,159.6548,16756.0
2018-04-06 12:00:00,170.08,170.17,169.15,169.15,18563.0,159.4766,159.561,158.6046,158.6046,18563.0
2018-04-06 12:30:00,169.05,170.07,169.05,170.07,15985.0,158.5108,159.4672,158.5108,159.4672,15985.0
2018-04-06 13:00:00,170.09,170.09,169.22,169.66,10790.0,159.486,159.486,158.6702,159.0828,10790.0
2018-04-06 13:30:00,169.61,169.66,167.85,167.85,25959.0,159.0359,159.0828,157.3856,157.3856,25959.0
2018-04-06 14:00:00,167.73,168.02,167.28,167.29,37314.0,157.2731,157.545,156.8512,156.8606,37314.0
2018-04-06 14:30:00,167.27,167.64,166.43,166.79,52724.0,156.8418,157.1887,156.0542,156.3917,52724.0
2018-04-06 15:00:00,166.93,167.44,166.37,167.0,61328.0,156.523,157.0012,155.9979,156.5886,61328.0
2018-04-06 15:30:00,166.89,167.92,166.86,167.14,97650.0,156.4855,157.4513,156.4574,156.7199,97650.0
2018-04-09 09:30:00,168.44,169.91,168.44,169.79,40991.0,157.9389,159.3172,157.9389,159.2047,40991.0
2018-04-09 10:00:00,169.67,170.13,169.5,170.1,26843.0,159.0922,159.5235,158.9328,159.4954,26843.0
2018-04-09 10:30:00,170.13,170.61,170.13,170.37,24410.0,159.5235,159.9736,159.5235,159.7485,24410.0
2018-04-09 11:00:00,170.4,170.65,169.98,170.56,13528.0,159.7767,160.0111,159.3829,159.9267,13528.0
2018-04-09 11:30:00,170.57,171.23,170.57,171.2,24625.0,159.9361,160.5549,159.9361,160.5268,24625.0
2018-04-09 12:00:00,171.26,171.67,171.08,171.3,27695.0,160.5831,160.9675,160.4143,160.6206,27695.0
2018-04-09 12:30:00,171.27,171.38,170.91,171.24,18121.0,160.5924,160.6956,160.2549,160.5643,18121.0
2018-04-09 13:00:00,171.32,171.63,171.13,171.33,18143.0,160.6393,160.93,160.4612,160.6487,18143.0
2018-04-09 13:30:00,171.38,171.38,171.07,171.35,6989.0,160.6956,160.6956,160.4049,160.6674,6989.0
2018-04-09 14:00:00,171.3,171.3,170.4,170.66,48587.0,160.6206,160.6206,159.7767,160.0205,48587.0
2018-04-09 14:30:00,170.61,170.68,170.08,170.6,40470.0,159.9736,160.0392,159.4766,159.9642,40470.0
2018-04-09 15:00:00,170.57,170.57,169.32,169.62,18845.0,159.9361,159.9361,158.764,159.0453,18845.0
2018-04-09 15:30:00,169.59,169.69,168.2,168.35,49842.0,159.0172,159.1109,157.7138,157.8545,49842.0
2018-04-10 09:30:00,171.1,171.52,170.25,170.48,231223.0,160.433,160.8268,159.636,159.8517,231223.0
2018-04-10 10:00:00,170.56,171.5,170.56,171.48,33231.0,159.9267,160.8081,159.9267,160.7893,33231.0
2018-04-10 10:30:00,171.44,172.1,171.44,171.66,27318.0,160.7518,161.3707,160.7518,160.9581,27318.0
2018-04-10 11:00:00,171.78,172.01,171.4,171.71,15381.0,161.0706,161.2863,160.7143,161.005,15381.0
2018-04-10 11:30:00,171.65,172.19,171.14,171.74,33783.0,160.9487,161.4551,160.4705,161.0331,33783.0
2018-04-10 12:00:00,171.76,171.76,170.43,170.86,30839.0,161.0519,161.0519,159.8048,160.208,30839.0
2018-04-10 12:30:00,170.8,171.35,170.8,171.06,13929.0,160.1517,160.6674,160.1517,160.3955,13929.0
2018-04-10 13:00:00,170.96,171.62,170.96,171.62,13803.0,160.3018,160.9206,160.3018,160.9206,13803.0
2018-04-10 13:30:00,171.6,172.02,171.29,172.0,15716.0,160.9019,161.2957,160.6112,161.2769,15716.0
2018-04-10 14:00:00,172.05,172.41,171.87,172.04,21616.0,161.3238,161.6614,161.155,161.3144,21616.0
2018-04-10 14:30:00,171.95,172.4,171.47,172.4,34319.0,161.23,161.652,160.78,161.652,34319.0
2018-04-10 15:00:00,172.46,173.18,172.27,172.84,38964.0,161.7082,162.3834,161.5301,162.0646,38964.0
2018-04-10 15:30:00,172.75,172.86,172.29,172.47,50995.0,161.9802,162.0833,161.5488,161.7176,50995.0
2018-04-11 09:30:00,171.44,172.1,170.91,172.02,32243.0,160.7518,161.3707,160.2549,161.2957,32243.0
2018-04-11 10:00:00,172.08,172.51,171.5,172.51,67076.0,161.3519,161.7551,160.8081,161.7551,67076.0
2018-04-11 10:30:00,172.52,172.7,172.03,172.13,15695.0,161.7645,161.9333,161.305,161.3988,15695.0
2018-04-11 11:00:00,171.65,172.22,171.61,172.18,17014.0,160.9487,161.4832,160.9112,161.4457,17014.0
2018-04-11 11:30:00,172.16,172.99,172.07,172.66,12206.0,161.4269,162.2052,161.3426,161.8958,12206.0
2018-04-11 12:00:00,172.77,173.34,172.76,173.02,12684.0,161.9989,162.5334,161.9895,162.2333,12684.0
2018-04-11 12:30:00,173.0,173.04,172.32,172.41,10869.0,162.2146,162.2521,161.577,161.6614,10869.0
2018-04-11 13:00:00,172.67,172.84,172.27,172.61,46037.0,161.9051,162.0646,161.5301,161.8489,46037.0
2018-04-11 13:30:00,172.61,172.75,172.15,172.7,19914.0,161.8489,161.9802,161.4176,161.9333,19914.0
2018-04-11 14:00:00,172.79,172.95,172.2,172.68,16641.0,162.0177,162.1677,161.4645,161.9145,16641.0
2018-04-11 14:30:00,172.4,172.78,172.06,172.21,12182.0,161.652,162.0083,161.3332,161.4738,12182.0
2018-04-11 15:00:00,172.37,172.39,171.53,171.69,28047.0,161.6239,161.6426,160.8362,160.9862,28047.0
2018-04-11 15:30:00,171.71,172.13,171.52,171.76,50570.0,161.005,161.3988,160.8268,161.0519,50570.0
2018-04-12 09:30:00,172.87,173.81,172.6,173.8,44214.0,162.0927,162.9741,161.8395,162.9647,44214.0
2018-04-12 10:00:00,173.88,174.34,173.7,174.15,19277.0,163.0397,163.471,162.8709,163.2929,19277.0
2018-04-12 10:30:00,173.99,174.12,173.67,173.78,19194.0,163.1429,163.2648,162.8428,162.9459,19194.0
2018-04-12 11:00:00,174.0,174.33,173.8,174.21,8710.0,163.1522,163.4617,162.9647,163.3491,8710.0
2018-04-12 11:30:00,174.16,174.3,173.58,173.86,18319.0,163.3023,163.4335,162.7584,163.021,18319.0
2018-04-12 12:00:00,173.9,174.12,173.8,174.12,9131.0,163.0585,163.2648,162.9647,163.2648,9131.0
2018-04-12 12:30:00,174.14,174.43,174.06,174.4,12977.0,163.2835,163.5554,163.2085,163.5273,12977.0
2018-04-12 13:00:00,174.44,174.5,173.37,173.41,12770.0,163.5648,163.6211,162.5615,162.599,12770.0
2018-04-12 13:30:00,173.35,173.95,173.32,173.6,15820.0,162.5428,163.1054,162.5146,162.7772,15820.0
2018-04-12 14:00:00,173.57,174.36,173.56,174.23,21525.0,162.749,163.4898,162.7397,163.3679,21525.0
2018-04-12 14:30:00,174.21,174.27,173.85,174.2,12187.0,163.3491,163.4054,163.0116,163.3398,12187.0
2018-04-12 15:00:00,174.27,174.6,174.1,174.56,24170.0,163.4054,163.7148,163.246,163.6773,24170.0
2018-04-12 15:30:00,174.53,174.69,173.9,173.94,37311.0,163.6492,163.7992,163.0585,163.096,37311.0
2018-04-13 09:30:00,174.97,175.17,173.91,174.0,42950.0,164.0618,164.2493,163.0678,163.1522,42950.0
2018-04-13 10:00:00,173.9,174.06,172.99,173.09,28314.0,163.0585,163.2085,162.2052,162.299,28314.0
2018-04-13 10:30:00,173.02,173.69,172.8,173.2,34676.0,162.2333,162.8616,162.027,162.4021,34676.0
2018-04-13 11:00:00,173.1,173.6,172.83,173.55,24641.0,162.3083,162.7772,162.0552,162.7303,24641.0
2018-04-13 11:30:00,173.55,173.71,173.14,173.52,20181.0,162.7303,162.8803,162.3458,162.7022,20181.0
2018-04-13 12:00:00,173.69,173.81,173.31,173.78,21403.0,162.8616,162.9741,162.5053,162.9459,21403.0
2018-04-13 12:30:00,173.67,173.82,173.47,173.82,16080.0,162.8428,162.9835,162.6553,162.9835,16080.0
2018-04-13 13:00:00,173.75,174.27,173.74,174.15,10393.0,162.9178,163.4054,162.9084,163.2929,10393.0
2018-04-13 13:30:00,174.21,174.24,173.87,174.09,48479.0,163.3491,163.3773,163.0303,163.2366,48479.0
2018-04-13 14:00:00,174.09,174.23,173.72,173.89,42149.0,163.2366,163.3679,162.8897,163.0491,42149.0
2018-04-13 14:30:00,173.84,174.08,173.45,173.48,28050.0,163.0022,163.2272,162.6365,162.6647,28050.0
2018-04-13 15:00:00,173.47,173.47,172.43,172.68,40141.0,162.6553,162.6553,161.6801,161.9145,40141.0
2018-04-13 15:30:00,172.59,173.5,172.46,173.2,52533.0,161.8301,162.6834,161.7082,162.4021,52533.0
2018-04-16 09:30:00,174.35,174.55,173.44,173.6,50034.0,163.4804,163.6679,162.6271,162.7772,50034.0
2018-04-16 10:00:00,173.7,174.3,173.7,174.28,12344.0,162.8709,163.4335,162.8709,163.4148,12344.0
2018-04-16 10:30:00,174.31,174.39,173.64,173.99,24222.0,163.4429,163.5179,162.8147,163.1429,24222.0
2018-04-16 11:00:00,173.9,174.07,173.25,173.92,24798.0,163.0585,163.2179,162.449,163.0772,24798.0
2018-04-16 11:30:00,173.73,174.2,173.73,174.19,18342.0,162.8991,163.3398,162.8991,163.3304,18342.0
2018-04-16 12:00:00,174.33,174.56,174.28,174.43,12094.0,163.4617,163.6773,163.4148,163.5554,12094.0
2018-04-16 12:30:00,174.5,175.0,174.32,174.93,8596.0,163.6211,164.0899,163.4523,164.0243,8596.0
2018-04-16 13:00:00,174.97,175.15,174.76,174.8,18755.0,164.0618,164.2305,163.8649,163.9024,18755.0
2018-04-16 13:30:00,174.77,174.86,174.65,174.78,24266.0,163.8742,163.9586,163.7617,163.8836,24266.0
2018-04-16 14:00:00,174.8,174.8,174.36,174.44,20854.0,163.9024,163.9024,163.4898,163.5648,20854.0
2018-04-16 14:30:00,174.41,174.72,174.36,174.49,15417.0,163.5367,163.8273,163.4898,163.6117,15417.0
2018-04-16 15:00:00,174.51,174.65,174.18,174.35,32536.0,163.6304,163.7617,163.321,163.4804,32536.0
2018-04-16 15:30:00,174.32,174.76,174.31,174.4,25354.0,163.4523,163.8649,163.4429,163.5273,25354.0
2018-04-17 09:30:00,175.99,176.67,175.67,176.67,55731.0,165.0182,165.6558,164.7181,165.6558,55731.0
2018-04-17 10:00:00,176.61,177.06,176.61,176.77,24353.0,165.5995,166.0215,165.5995,165.7495,24353.0
2018-04-17 10:30:00,176.79,177.36,176.74,177.27,28498.0,165.7683,166.3028,165.7214,166.2184,28498.0
2018-04-17 11:00:00,177.34,177.82,177.34,177.71,24450.0,166.284,166.7341,166.284,166.6309,24450.0
2018-04-17 11:30:00,177.72,177.79,177.52,177.63,24541.0,166.6403,166.706,166.4528,166.5559,24541.0
2018-04-17 12:00:00,177.74,178.02,177.73,177.96,32793.0,166.6591,166.9216,166.6497,166.8654,32793.0
2018-04-17 12:30:00,177.96,177.97,177.68,177.75,53712.0,166.8654,166.8747,166.6028,166.6684,53712.0
2018-04-17 13:00:00,177.73,177.97,177.53,177.85,13317.0,166.6497,166.8747,166.4622,166.7622,13317.0
2018-04-17 13:30:00,177.87,178.03,177.75,177.96,13000.0,166.781,166.931,166.6684,166.8654,13000.0
2018-04-17 14:00:00,178.01,178.11,177.75,177.88,29683.0,166.9122,167.006,166.6684,166.7903,29683.0
2018-04-17 14:30:00,177.9,178.3,177.87,178.22,13049.0,166.8091,167.1842,166.781,167.1091,13049.0
2018-04-17 15:00:00,178.2,178.46,178.1,178.35,19312.0,167.0904,167.3342,166.9966,167.231,19312.0
2018-04-17 15:30:00,178.39,178.58,177.94,178.05,66103.0,167.2685,167.4467,166.8466,166.9497,66103.0
2018-04-18 09:30:00,177.93,177.93,176.9,177.28,67597.0,166.8372,166.8372,165.8714,166.2277,67597.0
2018-04-18 10:00:00,177.15,177.19,176.48,176.96,25535.0,166.1059,166.1434,165.4776,165.9277,25535.0
2018-04-18 10:30:00,177.22,177.68,177.15,177.63,37136.0,166.1715,166.6028,166.1059,166.5559,37136.0
2018-04-18 11:00:00,177.65,178.02,177.65,177.9,26998.0,166.5747,166.9216,166.5747,166.8091,26998.0
2018-04-18 11:30:00,177.77,177.88,177.51,177.64,18884.0,166.6872,166.7903,166.4434,166.5653,18884.0
2018-04-18 12:00:00,177.72,178.18,177.67,178.02,15377.0,166.6403,167.0716,166.5934,166.9216,15377.0
2018-04-18 12:30:00,178.13,178.14,177.87,178.1,26554.0,167.0248,167.0341,166.781,166.9966,26554.0
2018-04-18 13:00:00,178.05,178.18,177.94,177.99,10493.0,166.9497,167.0716,166.8466,166.8935,10493.0
2018-04-18 13:30:00,178.03,178.04,177.79,177.83,10656.0,166.931,166.9404,166.706,166.7435,10656.0
2018-04-18 14:00:00,177.82,178.29,177.7,178.12,23905.0,166.7341,167.1748,166.6216,167.0154,23905.0
2018-04-18 14:30:00,178.18,178.34,178.08,178.16,13379.0,167.0716,167.2217,166.9779,167.0529,13379.0
2018-04-18 15:00:00,178.11,178.32,178.03,178.06,19941.0,167.006,167.2029,166.931,166.9591,19941.0
2018-04-18 15:30:00,178.07,178.09,177.74,177.75,43166.0,166.9685,166.9872,166.6591,166.6684,43166.0
2018-04-19 09:30:00,176.67,176.7,175.78,176.22,39536.0,165.6558,165.6839,164.8213,165.2338,39536.0
2018-04-19 10:00:00,176.35,176.59,175.92,176.28,24489.0,165.3557,165.5808,164.9525,165.2901,24489.0
2018-04-19 10:30:00,176.16,176.4,175.69,175.89,14652.0,165.1776,165.4026,164.7369,164.9244,14652.0
2018-04-19 11:00:00,175.93,175.93,175.24,175.83,20414.0,164.9619,164.9619,164.3149,164.8681,20414.0
2018-04-19 11:30:00,175.9,175.92,175.24,175.3,32075.0,164.9338,164.9525,164.3149,164.3712,32075.0
2018-04-19 12:00:00,175.2,175.44,175.01,175.17,16689.0,164.2774,164.5025,164.0993,164.2493,16689.0
2018-04-19 12:30:00,175.27,175.7,175.27,175.38,14049.0,164.3431,164.7462,164.3431,164.4462,14049.0
2018-04-19 13:00:00,175.25,175.4,175.08,175.19,16353.0,164.3243,164.465,164.1649,164.268,16353.0
2018-04-19 13:30:00,175.19,175.72,175.16,175.58,13136.0,164.268,164.765,164.2399,164.6337,13136.0
2018-04-19 14:00:00,175.55,175.64,175.02,175.06,26138.0,164.6056,164.69,164.1086,164.1461,26138.0
2018-04-19 14:30:00,175.19,175.5,175.18,175.4,16668.0,164.268,164.5587,164.2587,164.465,16668.0
2018-04-19 15:00:00,175.41,175.74,175.36,175.37,16788.0,164.4743,164.7838,164.4274,164.4368,16788.0
2018-04-19 15:30:00,175.31,176.06,175.31,175.65,63471.0,164.3806,165.0838,164.3806,164.6994,63471.0
2018-04-20 09:30:00,175.14,175.28,174.09,174.31,52121.0,164.2212,164.3524,163.2366,163.4429,52121.0
2018-04-20 10:00:00,174.28,174.63,173.96,174.63,32326.0,163.4148,163.743,163.1147,163.743,32326.0
2018-04-20 10:30:00,174.51,174.95,173.78,174.02,42972.0,163.6304,164.043,162.9459,163.171,42972.0
2018-04-20 11:00:00,173.99,174.03,172.9,172.9,122741.0,163.1429,163.1804,162.1208,162.1208,122741.0
2018-04-20 11:30:00,172.95,173.65,172.95,173.39,36698.0,162.1677,162.8241,162.1677,162.5803,36698.0
2018-04-20 12:00:00,173.33,173.49,172.88,173.11,38482.0,162.524,162.674,162.1021,162.3177,38482.0
2018-04-20 12:30:00,173.1,173.24,172.74,172.97,45804.0,162.3083,162.4396,161.9708,162.1864,45804.0
2018-04-20 13:00:00,172.91,173.54,172.8,173.52,50068.0,162.1302,162.7209,162.027,162.7022,50068.0
2018-04-20 13:30:00,173.55,173.86,173.5,173.56,41535.0,162.7303,163.021,162.6834,162.7397,41535.0
2018-04-20 14:00:00,173.53,173.68,173.27,173.41,53380.0,162.7115,162.8522,162.4677,162.599,53380.0
2018-04-20 14:30:00,173.41,173.45,172.95,173.21,71190.0,162.599,162.6365,162.1677,162.4115,71190.0
2018-04-20 15:00:00,173.24,173.24,172.54,172.78,56545.0,162.4396,162.4396,161.7833,162.0083,56545.0
2018-04-20 15:30:00,172.83,173.22,172.68,173.17,103004.0,162.0552,162.4209,161.9145,162.374,103004.0
2018-04-23 09:30:00,173.78,173.93,172.73,173.35,41764.0,162.9459,163.0866,161.9614,162.5428,41764.0
2018-04-23 10:00:00,173.38,173.72,173.21,173.49,18247.0,162.5709,162.8897,162.4115,162.674,18247.0
2018-04-23 10:30:00,173.57,174.01,173.28,173.88,24839.0,162.749,163.1616,162.4771,163.0397,24839.0
2018-04-23 11:00:00,173.8,174.38,173.79,174.26,12803.0,162.9647,163.5085,162.9553,163.396,12803.0
2018-04-23 11:30:00,174.26,174.26,173.72,173.8,11168.0,163.396,163.396,162.8897,162.9647,11168.0
2018-04-23 12:00:00,173.9,173.91,173.22,173.28,4434.0,163.0585,163.0678,162.4209,162.4771,4434.0
2018-04-23 12:30:00,173.3,173.43,172.71,172.83,8436.0,162.4959,162.6178,161.9427,162.0552,8436.0
2018-04-23 13:00:00,172.81,173.0,172.73,172.84,51642.0,162.0364,162.2146,161.9614,162.0646,51642.0
2018-04-23 13:30:00,172.89,173.04,172.67,172.86,39705.0,162.1114,162.2521,161.9051,162.0833,39705.0
2018-04-23 14:00:00,172.87,172.88,171.93,171.93,32635.0,162.0927,162.1021,161.2113,161.2113,32635.0
2018-04-23 14:30:00,172.04,172.27,171.68,171.77,19819.0,161.3144,161.5301,160.9769,161.0613,19819.0
2018-04-23 15:00:00,171.72,172.34,171.72,172.32,14840.0,161.0144,161.5957,161.0144,161.577,14840.0
2018-04-23 15:30:00,172.29,172.54,172.15,172.43,41733.0,161.5488,161.7833,161.4176,161.6801,41733.0
2018-04-24 09:30:00,173.24,173.77,172.85,173.04,37134.0,162.4396,162.9366,162.0739,162.2521,37134.0
2018-04-24 10:00:00,173.16,173.42,172.1,172.39,32572.0,162.3646,162.6084,161.3707,161.6426,32572.0
2018-04-24 10:30:00,172.18,172.43,171.75,171.87,18520.0,161.4457,161.6801,161.0425,161.155,18520.0
2018-04-24 11:00:00,171.84,171.93,170.84,171.69,36896.0,161.1269,161.2113,160.1892,160.9862,36896.0
2018-04-24 11:30:00,171.71,172.11,171.27,171.27,32879.0,161.005,161.3801,160.5924,160.5924,32879.0
2018-04-24 12:00:00,171.18,171.39,169.97,170.18,38441.0,160.508,160.7049,159.3735,159.5704,38441.0
2018-04-24 12:30:00,170.09,170.09,169.49,169.53,33990.0,159.486,159.486,158.9234,158.9609,33990.0
2018-04-24 13:00:00,169.49,170.0,169.29,169.38,36401.0,158.9234,159.4016,158.7359,158.8203,36401.0
2018-04-24 13:30:00,169.45,169.67,168.6,168.77,41234.0,158.8859,159.0922,158.0889,158.2483,41234.0
2018-04-24 14:00:00,168.72,169.08,167.93,168.36,48023.0,158.2014,158.539,157.4607,157.8639,48023.0
2018-04-24 14:30:00,168.31,168.95,168.11,168.73,25263.0,157.817,158.4171,157.6294,158.2108,25263.0
2018-04-24 15:00:00,168.78,169.35,168.75,168.93,124854.0,158.2577,158.7921,158.2295,158.3983,124854.0
2018-04-24 15:30:00,168.92,169.35,168.23,169.18,48251.0,158.3889,158.7921,157.742,158.6327,48251.0
2018-04-25 09:30:00,169.59,169.66,167.2,167.2,61148.0,159.0172,159.0828,156.7762,156.7762,61148.0
2018-04-25 10:00:00,167.32,167.97,166.8,167.88,73280.0,156.8887,157.4982,156.4011,157.4138,73280.0
2018-04-25 10:30:00,167.93,168.9,167.88,168.38,28711.0,157.4607,158.3702,157.4138,157.8826,28711.0
2018-04-25 11:00:00,168.48,169.43,168.46,169.36,28694.0,157.9764,158.8671,157.9576,158.8015,28694.0
2018-04-25 11:30:00,169.34,169.4,168.17,168.17,37430.0,158.7828,158.839,157.6857,157.6857,37430.0
2018-04-25 12:00:00,168.23,168.83,168.0,168.67,20360.0,157.742,158.3045,157.5263,158.1545,20360.0
2018-04-25 12:30:00,168.66,169.06,168.55,168.61,16000.0,158.1451,158.5202,158.042,158.0983,16000.0
2018-04-25 13:00:00,168.67,169.02,168.42,168.56,24677.0,158.1545,158.4827,157.9201,158.0514,24677.0
2018-04-25 13:30:00,168.67,169.26,168.67,168.98,26224.0,158.1545,158.7077,158.1545,158.4452,26224.0
2018-04-25 14:00:00,169.14,169.14,168.27,168.38,47103.0,158.5952,158.5952,157.7795,157.8826,47103.0
2018-04-25 14:30:00,168.41,169.38,168.3,169.38,30951.0,157.9107,158.8203,157.8076,158.8203,30951.0
2018-04-25 15:00:00,169.4,169.5,168.74,168.86,42398.0,158.839,158.9328,158.2202,158.3327,42398.0
2018-04-25 15:30:00,168.86,169.06,168.24,168.87,69856.0,158.3327,158.5202,157.7513,158.3421,69856.0
2018-04-26 09:30:00,171.21,171.76,170.67,171.4,39310.0,160.5362,161.0519,160.0298,160.7143,39310.0
2018-04-26 10:00:00,171.42,172.29,171.27,172.08,24142.0,160.7331,161.5488,160.5924,161.3519,24142.0
2018-04-26 10:30:00,172.1,172.33,171.75,172.31,26481.0,161.3707,161.5863,161.0425,161.5676,26481.0
2018-04-26 11:00:00,172.31,172.52,172.03,172.36,15278.0,161.5676,161.7645,161.305,161.6145,15278.0
2018-04-26 11:30:00,172.25,172.45,171.77,172.0,21486.0,161.5113,161.6989,161.0613,161.2769,21486.0
2018-04-26 12:00:00,171.97,172.5,171.97,172.46,17732.0,161.2488,161.7457,161.2488,161.7082,17732.0
2018-04-26 12:30:00,172.39,172.5,172.2,172.25,16583.0,161.6426,161.7457,161.4645,161.5113,16583.0
2018-04-26 13:00:00,172.35,172.75,172.34,172.68,20933.0,161.6051,161.9802,161.5957,161.9145,20933.0
2018-04-26 13:30:00,172.73,172.87,172.61,172.62,9239.0,161.9614,162.0927,161.8489,161.8583,9239.0
2018-04-26 14:00:00,172.73,172.74,172.43,172.52,21150.0,161.9614,161.9708,161.6801,161.7645,21150.0
2018-04-26 14:30:00,172.56,173.0,172.55,172.89,11400.0,161.802,162.2146,161.7926,162.1114,11400.0
2018-04-26 15:00:00,172.9,173.03,172.61,172.61,13740.0,162.1208,162.2427,161.8489,161.8489,13740.0
2018-04-26 15:30:00,172.71,172.78,172.28,172.44,50162.0,161.9427,162.0083,161.5395,161.6895,50162.0
2018-04-27 09:30:00,174.02,174.14,172.0,172.0,80243.0,163.171,163.2835,161.2769,161.2769,80243.0
2018-04-27 10:00:00,172.23,172.49,171.41,171.47,26071.0,161.4926,161.7364,160.7237,160.78,26071.0
2018-04-27 10:30:00,171.31,171.46,170.75,171.17,24491.0,160.6299,160.7706,160.1048,160.4987,24491.0
2018-04-27 11:00:00,171.1,172.05,171.06,172.05,26756.0,160.433,161.3238,160.3955,161.3238,26756.0
2018-04-27 11:30:00,172.03,172.03,171.25,171.6,17016.0,161.305,161.305,160.5737,160.9019,17016.0
2018-04-27 12:00:00,171.57,171.88,171.46,171.46,9448.0,160.8737,161.1644,160.7706,160.7706,9448.0
2018-04-27 12:30:00,171.36,171.78,171.0,171.73,22793.0,160.6768,161.0706,160.3393,161.0238,22793.0
2018-04-27 13:00:00,171.78,172.02,171.59,171.59,27085.0,161.0706,161.2957,160.8925,160.8925,27085.0
2018-04-27 13:30:00,171.6,171.7,171.39,171.39,12081.0,160.9019,160.9956,160.7049,160.7049,12081.0
2018-04-27 14:00:00,171.4,171.68,171.25,171.65,10261.0,160.7143,160.9769,160.5737,160.9487,10261.0
2018-04-27 14:30:00,171.67,171.91,171.49,171.65,18256.0,160.9675,161.1925,160.7987,160.9487,18256.0
2018-04-27 15:00:00,171.62,171.85,171.3,171.4,22910.0,160.9206,161.1363,160.6206,160.7143,22910.0
2018-04-27 15:30:00,171.34,171.92,171.34,171.66,42077.0,160.6581,161.2019,160.6581,160.9581,42077.0
2018-04-30 09:30:00,172.06,173.05,171.79,172.87,37411.0,161.3332,162.2615,161.08,162.0927,37411.0
2018-04-30 10:00:00,172.85,173.32,172.45,172.89,22883.0,162.0739,162.5146,161.6989,162.1114,22883.0
2018-04-30 10:30:00,172.88,173.05,172.65,172.78,10451.0,162.1021,162.2615,161.8864,162.0083,10451.0
2018-04-30 11:00:00,172.86,172.93,172.39,172.44,9091.0,162.0833,162.1489,161.6426,161.6895,9091.0
2018-04-30 11:30:00,172.43,172.46,171.17,171.34,11712.0,161.6801,161.7082,160.4987,160.6581,11712.0
2018-04-30 12:00:00,171.36,171.36,170.45,171.18,20188.0,160.6768,160.6768,159.8236,160.508,20188.0
2018-04-30 12:30:00,171.14,171.26,170.71,171.2,32063.0,160.4705,160.5831,160.0673,160.5268,32063.0
2018-04-30 13:00:00,171.2,171.27,170.91,171.1,47784.0,160.5268,160.5924,160.2549,160.433,47784.0
2018-04-30 13:30:00,171.14,171.62,171.06,171.62,37341.0,160.4705,160.9206,160.3955,160.9206,37341.0
2018-04-30 14:00:00,171.61,171.61,170.8,171.46,46597.0,160.9112,160.9112,160.1517,160.7706,46597.0
2018-04-30 14:30:00,171.39,171.51,171.05,171.14,49814.0,160.7049,160.8175,160.3861,160.4705,49814.0
2018-04-30 15:00:00,171.06,171.53,171.0,171.27,61342.0,160.3955,160.8362,160.3393,160.5924,61342.0
2018-04-30 15:30:00,171.18,171.7,170.98,170.98,59489.0,160.508,160.9956,160.3205,160.3205,59489.0
2018-05-01 09:30:00,170.57,171.13,170.18,171.08,22612.0,159.9361,160.4612,159.5704,160.4143,22612.0
2018-05-01 10:00:00,170.9,171.53,170.51,171.31,14420.0,160.2455,160.8362,159.8798,160.6299,14420.0
2018-05-01 10:30:00,171.29,171.61,171.08,171.17,41081.0,160.6112,160.9112,160.4143,160.4987,41081.0
2018-05-01 11:00:00,170.99,171.31,170.64,171.25,17833.0,160.3299,160.6299,160.0017,160.5737,17833.0
2018-05-01 11:30:00,171.22,171.32,170.81,170.89,12017.0,160.5455,160.6393,160.1611,160.2361,12017.0
2018-05-01 12:00:00,170.96,171.42,170.92,171.42,13904.0,160.3018,160.7331,160.2643,160.7331,13904.0
2018-05-01 12:30:00,171.43,171.44,170.98,171.12,20596.0,160.7425,160.7518,160.3205,160.4518,20596.0
2018-05-01 13:00:00,171.15,171.15,170.77,170.96,25889.0,160.4799,160.4799,160.1236,160.3018,25889.0
2018-05-01 13:30:00,170.98,171.71,170.97,171.69,50649.0,160.3205,161.005,160.3111,160.9862,50649.0
2018-05-01 14:00:00,171.83,172.25,171.8,172.18,35964.0,161.1175,161.5113,161.0894,161.4457,35964.0
2018-05-01 14:30:00,172.23,172.38,172.11,172.31,14042.0,161.4926,161.6332,161.3801,161.5676,14042.0
2018-05-01 15:00:00,172.31,172.42,172.19,172.39,11618.0,161.5676,161.6707,161.4551,161.6426,11618.0
2018-05-01 15:30:00,172.41,173.16,172.3,173.05,37796.0,161.6614,162.3646,161.5582,162.2615,37796.0
2018-05-02 09:30:00,174.04,174.33,173.25,174.1,23747.0,163.1897,163.4617,162.449,163.246,23747.0
2018-05-02 10:00:00,174.03,174.5,173.85,173.9,24721.0,163.1804,163.6211,163.0116,163.0585,24721.0
2018-05-02 10:30:00,173.84,174.24,173.74,173.92,21281.0,163.0022,163.3773,162.9084,163.0772,21281.0
2018-05-02 11:00:00,173.86,174.08,173.75,173.85,15678.0,163.021,163.2272,162.9178,163.0116,15678.0
2018-05-02 11:30:00,173.78,173.81,172.93,173.37,30631.0,162.9459,162.9741,162.1489,162.5615,30631.0
2018-05-02 12:00:00,173.34,173.76,173.19,173.75,12855.0,162.5334,162.9272,162.3927,162.9178,12855.0
2018-05-02 12:30:00,173.69,173.88,173.58,173.79,13734.0,162.8616,163.0397,162.7584,162.9553,13734.0
2018-05-02 13:00:00,173.83,174.22,173.81,174.15,17118.0,162.9928,163.3585,162.9741,163.2929,17118.0
2018-05-02 13:30:00,174.2,174.2,174.01,174.11,45397.0,163.3398,163.3398,163.1616,163.2554,45397.0
2018-05-02 14:00:00,174.13,174.96,174.13,174.7,36184.0,163.2741,164.0524,163.2741,163.8086,36184.0
2018-05-02 14:30:00,174.63,174.76,173.78,174.02,10139.0,163.743,163.8649,162.9459,163.171,10139.0
2018-05-02 15:00:00,174.0,174.32,173.36,173.54,25148.0,163.1522,163.4523,162.5521,162.7209,25148.0
2018-05-02 15:30:00,173.59,173.73,172.85,173.07,62982.0,162.7678,162.8991,162.0739,162.2802,62982.0
2018-05-03 09:30:00,172.44,173.16,172.01,173.1,25853.0,161.6895,162.3646,161.2863,162.3083,25853.0
2018-05-03 10:00:00,173.11,173.11,171.67,171.96,17174.0,162.3177,162.3177,160.9675,161.2394,17174.0
2018-05-03 10:30:00,172.02,172.02,170.76,171.07,39468.0,161.2957,161.2957,160.1142,160.4049,39468.0
2018-05-03 11:00:00,171.1,171.76,170.94,171.19,22149.0,160.433,161.0519,160.283,160.5174,22149.0
2018-05-03 11:30:00,171.3,172.13,171.01,171.99,37312.0,160.6206,161.3988,160.3486,161.2675,37312.0
2018-05-03 12:00:00,172.04,172.22,171.61,171.64,19531.0,161.3144,161.4832,160.9112,160.9394,19531.0
2018-05-03 12:30:00,171.6,173.63,171.59,173.6,14309.0,160.9019,162.8053,160.8925,162.7772,14309.0
2018-05-03 13:00:00,173.56,173.59,173.0,173.04,16431.0,162.7397,162.7678,162.2146,162.2521,16431.0
2018-05-03 13:30:00,173.14,173.79,173.14,173.44,23810.0,162.3458,162.9553,162.3458,162.6271,23810.0
2018-05-03 14:00:00,173.49,173.67,173.16,173.24,13739.0,162.674,162.8428,162.3646,162.4396,13739.0
2018-05-03 14:30:00,173.49,174.21,173.4,173.51,24924.0,162.674,163.3491,162.5896,162.6928,24924.0
2018-05-03 15:00:00,173.51,174.0,173.42,174.0,26492.0,162.6928,163.1522,162.6084,163.1522,26492.0
2018-05-03 15:30:00,174.1,174.19,173.27,173.61,36630.0,163.246,163.3304,162.4677,162.7865,36630.0
2018-05-04 09:30:00,172.88,173.83,172.79,173.63,19300.0,162.1021,162.9928,162.0177,162.8053,19300.0
2018-05-04 10:00:00,173.67,175.06,173.6,174.99,19337.0,162.8428,164.1461,162.7772,164.0805,19337.0
2018-05-04 10:30:00,175.02,175.78,174.91,175.65,56447.0,164.1086,164.8213,164.0055,164.6994,56447.0
2018-05-04 11:00:00,175.67,176.02,175.67,176.02,29458.0,164.7181,165.0463,164.7181,165.0463,29458.0
2018-05-04 11:30:00,176.1,176.33,175.86,176.06,23018.0,165.1213,165.337,164.8963,165.0838,23018.0
2018-05-04 12:00:00,176.07,176.31,175.96,176.24,11570.0,165.0932,165.3182,164.99,165.2526,11570.0
2018-05-04 12:30:00,176.27,176.43,176.16,176.19,19266.0,165.2807,165.4307,165.1776,165.2057,19266.0
2018-05-04 13:00:00,176.27,176.35,175.97,176.17,14017.0,165.2807,165.3557,164.9994,165.1869,14017.0
2018-05-04 13:30:00,176.22,176.67,176.16,176.66,20631.0,165.2338,165.6558,165.1776,165.6464,20631.0
2018-05-04 14:00:00,176.73,177.06,176.67,177.04,96280.0,165.712,166.0215,165.6558,166.0027,96280.0
2018-05-04 14:30:00,177.07,177.22,176.85,176.85,31959.0,166.0308,166.1715,165.8246,165.8246,31959.0
2018-05-04 15:00:00,176.85,177.08,176.71,176.97,24082.0,165.8246,166.0402,165.6933,165.9371,24082.0
2018-05-04 15:30:00,176.99,177.05,176.5,176.84,77742.0,165.9558,166.0121,165.4964,165.8152,77742.0
2018-05-07 09:30:00,177.64,178.54,177.39,178.39,52315.0,166.5653,167.4092,166.3309,167.2685,52315.0
2018-05-07 10:00:00,178.41,178.65,178.08,178.65,40998.0,167.2873,167.5123,166.9779,167.5123,40998.0
2018-05-07 10:30:00,178.62,178.77,178.17,178.61,24559.0,167.4842,167.6249,167.0623,167.4748,24559.0
2018-05-07 11:00:00,178.65,178.96,178.49,178.89,124456.0,167.5123,167.803,167.3623,167.7374,124456.0
2018-05-07 11:30:00,178.92,178.98,178.6,178.97,23213.0,167.7655,167.8218,167.4655,167.8124,23213.0
2018-05-07 12:00:00,178.99,179.01,178.69,178.85,20349.0,167.8311,167.8499,167.5498,167.6999,20349.0
2018-05-07 12:30:00,178.81,178.93,178.4,178.45,11312.0,167.6624,167.7749,167.2779,167.3248,11312.0
2018-05-07 13:00:00,178.52,178.73,178.32,178.64,14745.0,167.3904,167.5873,167.2029,167.503,14745.0
2018-05-07 13:30:00,178.62,178.89,178.62,178.87,16371.0,167.4842,167.7374,167.4842,167.7186,16371.0
2018-05-07 14:00:00,178.91,179.05,178.79,179.04,30422.0,167.7561,167.8874,167.6436,167.878,30422.0
2018-05-07 14:30:00,179.01,179.14,178.36,178.56,17400.0,167.8499,167.9718,167.2404,167.4279,17400.0
2018-05-07 15:00:00,178.53,178.74,177.75,178.15,22715.0,167.3998,167.5967,166.6684,167.0435,22715.0
2018-05-07 15:30:00,178.19,178.45,178.07,178.4,287027.0,167.081,167.3248,166.9685,167.2779,287027.0
2018-05-08 09:30:00,178.13,178.37,177.42,177.82,28913.0,167.0248,167.2498,166.359,166.7341,28913.0
2018-05-08 10:00:00,177.81,178.27,177.78,178.01,30845.0,166.7247,167.156,166.6966,166.9122,30845.0
2018-05-08 10:30:00,178.11,178.63,178.09,178.25,19852.0,167.006,167.4936,166.9872,167.1373,19852.0
2018-05-08 11:00:00,178.24,179.15,178.12,178.72,28063.0,167.1279,167.9812,167.0154,167.578,28063.0
2018-05-08 11:30:00,178.57,178.66,178.21,178.48,43034.0,167.4373,167.5217,167.0998,167.3529,43034.0
2018-05-08 12:00:00,178.41,178.52,178.26,178.43,52760.0,167.2873,167.3904,167.1466,167.3061,52760.0
2018-05-08 12:30:00,178.39,178.57,177.96,178.14,18912.0,167.2685,167.4373,166.8654,167.0341,18912.0
2018-05-08 13:00:00,178.12,178.61,178.12,178.59,22680.0,167.0154,167.4748,167.0154,167.4561,22680.0
2018-05-08 13:30:00,178.6,178.68,178.28,178.28,51702.0,167.4655,167.5405,167.1654,167.1654,51702.0
2018-05-08 14:00:00,178.35,179.12,178.28,178.56,22149.0,167.231,167.953,167.1654,167.4279,22149.0
2018-05-08 14:30:00,178.69,178.7,177.75,178.23,29486.0,167.5498,167.5592,166.6684,167.1185,29486.0
2018-05-08 15:00:00,178.26,178.79,178.11,178.73,22726.0,167.1466,167.6436,167.006,167.5873,22726.0
2018-05-08 15:30:00,178.7,179.05,178.64,179.02,146108.0,167.5592,167.8874,167.503,167.8593,146108.0
2018-05-09 09:30:00,179.57,179.88,179.27,179.41,98300.0,168.375,168.6657,168.0937,168.225,98300.0
2018-05-09 10:00:00,179.25,179.99,179.25,179.61,22278.0,168.0749,168.7688,168.0749,168.4125,22278.0
2018-05-09 10:30:00,179.62,179.78,179.07,179.08,21525.0,168.4219,168.5719,167.9062,167.9155,21525.0
2018-05-09 11:00:00,179.19,179.69,179.04,179.6,20813.0,168.0187,168.4875,167.878,168.4031,20813.0
2018-05-09 11:30:00,179.55,179.87,179.55,179.86,15835.0,168.3562,168.6563,168.3562,168.6469,15835.0
2018-05-09 12:00:00,179.88,180.49,179.85,180.44,23580.0,168.6657,169.2376,168.6375,169.1907,23580.0
2018-05-09 12:30:00,180.45,180.82,180.35,180.66,32182.0,169.2001,169.5471,169.1064,169.397,32182.0
2018-05-09 13:00:00,180.7,181.01,180.61,180.99,32015.0,169.4345,169.7252,169.3501,169.7065,32015.0
2018-05-09 13:30:00,181.05,181.36,181.02,181.24,38319.0,169.7627,170.0534,169.7346,169.9409,38319.0
2018-05-09 14:00:00,181.11,181.42,181.05,181.13,33803.0,169.819,170.1096,169.7627,169.8377,33803.0
2018-05-09 14:30:00,181.18,181.47,181.17,181.35,30582.0,169.8846,170.1565,169.8752,170.044,30582.0
2018-05-09 15:00:00,181.35,181.42,181.09,181.2,28465.0,170.044,170.1096,169.8002,169.9034,28465.0
2018-05-09 15:30:00,181.22,181.44,181.05,181.43,43314.0,169.9221,170.1284,169.7627,170.119,43314.0
2018-05-10 09:30:00,181.91,182.5,181.83,182.28,70796.0,170.5691,171.1223,170.4941,170.916,70796.0
2018-05-10 10:00:00,182.32,182.66,182.05,182.66,33989.0,170.9535,171.2723,170.7004,171.2723,33989.0
2018-05-10 10:30:00,182.61,182.89,182.53,182.76,54696.0,171.2255,171.488,171.1504,171.3661,54696.0
2018-05-10 11:00:00,182.74,183.18,182.73,183.06,24466.0,171.3474,171.7599,171.338,171.6474,24466.0
2018-05-10 11:30:00,183.01,183.13,182.92,183.05,18447.0,171.6005,171.713,171.5161,171.638,18447.0
2018-05-10 12:00:00,183.02,183.38,183.01,183.34,12359.0,171.6099,171.9475,171.6005,171.9099,12359.0
2018-05-10 12:30:00,183.33,183.41,183.21,183.36,23652.0,171.9006,171.9756,171.788,171.9287,23652.0
2018-05-10 13:00:00,183.5,183.69,183.46,183.46,18539.0,172.06,172.2381,172.0225,172.0225,18539.0
2018-05-10 13:30:00,183.41,183.49,182.96,183.06,87286.0,171.9756,172.0506,171.5536,171.6474,87286.0
2018-05-10 14:00:00,183.09,183.32,182.86,183.28,41508.0,171.6755,171.8912,171.4599,171.8537,41508.0
2018-05-10 14:30:00,183.29,183.4,182.82,183.29,17879.0,171.8631,171.9662,171.4224,171.8631,17879.0
2018-05-10 15:00:00,183.36,183.37,183.06,183.31,28895.0,171.9287,171.9381,171.6474,171.8818,28895.0
2018-05-10 15:30:00,183.33,183.65,183.23,183.61,44332.0,171.9006,172.2006,171.8068,172.1631,44332.0
2018-05-11 09:30:00,183.3,183.3,182.42,183.07,46616.0,171.8724,171.8724,171.0473,171.6568,46616.0
2018-05-11 10:00:00,183.11,183.54,183.04,183.3,25137.0,171.6943,172.0975,171.6286,171.8724,25137.0
2018-05-11 10:30:00,183.35,183.76,183.14,183.68,26089.0,171.9193,172.3038,171.7224,172.2287,26089.0
2018-05-11 11:00:00,183.72,183.72,183.22,183.25,15245.0,172.2663,172.2663,171.7974,171.8256,15245.0
2018-05-11 11:30:00,183.31,183.43,183.06,183.4,21250.0,171.8818,171.9943,171.6474,171.9662,21250.0
2018-05-11 12:00:00,183.38,183.45,182.69,182.75,16304.0,171.9475,172.0131,171.3005,171.3567,16304.0
2018-05-11 12:30:00,182.75,182.97,182.72,182.91,11949.0,171.3567,171.563,171.3286,171.5068,11949.0
2018-05-11 13:00:00,182.94,183.05,182.83,183.04,37288.0,171.5349,171.638,171.4317,171.6286,37288.0
2018-05-11 13:30:00,183.01,183.01,182.75,182.87,11720.0,171.6005,171.6005,171.3567,171.4692,11720.0
2018-05-11 14:00:00,182.91,182.91,182.52,182.71,20152.0,171.5068,171.5068,171.1411,171.3192,20152.0
2018-05-11 14:30:00,182.66,182.72,182.48,182.6,20174.0,171.2723,171.3286,171.1036,171.2161,20174.0
2018-05-11 15:00:00,182.74,182.8,182.65,182.72,15139.0,171.3474,171.4036,171.263,171.3286,15139.0
2018-05-11 15:30:00,182.71,183.07,182.68,183.05,52527.0,171.3192,171.6568,171.2911,171.638,52527.0
2018-05-14 09:30:00,183.69,184.4,183.61,183.95,88710.0,172.2381,172.9039,172.1631,172.4819,88710.0
2018-05-14 10:00:00,184.0,184.22,183.86,184.22,118063.0,172.5288,172.7351,172.3975,172.7351,118063.0
2018-05-14 10:30:00,184.23,184.38,183.87,183.87,96694.0,172.7445,172.8851,172.4069,172.4069,96694.0
2018-05-14 11:00:00,183.85,184.27,183.83,183.88,70778.0,172.3881,172.782,172.3694,172.4163,70778.0
2018-05-14 11:30:00,183.94,184.0,183.62,183.74,32105.0,172.4725,172.5288,172.1725,172.285,32105.0
2018-05-14 12:00:00,183.72,183.91,183.62,183.76,26849.0,172.2663,172.4444,172.1725,172.3038,26849.0
2018-05-14 12:30:00,183.75,183.91,183.22,183.22,27267.0,172.2944,172.4444,171.7974,171.7974,27267.0
2018-05-14 13:00:00,183.2,183.24,182.68,182.96,47142.0,171.7787,171.8162,171.2911,171.5536,47142.0
2018-05-14 13:30:00,182.93,183.2,182.76,183.08,29710.0,171.5255,171.7787,171.3661,171.6662,29710.0
2018-05-14 14:00:00,183.08,183.1,182.57,182.93,44775.0,171.6662,171.6849,171.1879,171.5255,44775.0
2018-05-14 14:30:00,182.92,183.09,182.76,183.06,25330.0,171.5161,171.6755,171.3661,171.6474,25330.0
2018-05-14 15:00:00,183.06,183.15,182.88,183.02,34598.0,171.6474,171.7318,171.4786,171.6099,34598.0
2018-05-14 15:30:00,183.03,183.05,182.62,182.82,53264.0,171.6193,171.638,171.2348,171.4224,53264.0
2018-05-15 09:30:00,181.66,181.67,180.28,180.38,100205.0,170.3347,170.3441,169.0407,169.1345,100205.0
2018-05-15 10:00:00,180.3,181.17,180.3,181.08,51548.0,169.0595,169.8752,169.0595,169.7908,51548.0
2018-05-15 10:30:00,180.93,181.6,180.74,180.95,31357.0,169.6502,170.2784,169.472,169.6689,31357.0
2018-05-15 11:00:00,180.89,181.15,180.59,180.77,117542.0,169.6127,169.8565,169.3314,169.5002,117542.0
2018-05-15 11:30:00,180.81,181.22,180.77,180.83,13085.0,169.5377,169.9221,169.5002,169.5564,13085.0
2018-05-15 12:00:00,180.89,180.94,180.57,180.78,17393.0,169.6127,169.6596,169.3126,169.5095,17393.0
2018-05-15 12:30:00,180.74,181.19,180.69,180.95,22811.0,169.472,169.894,169.4252,169.6689,22811.0
2018-05-15 13:00:00,180.93,181.04,180.73,180.85,25824.0,169.6502,169.7533,169.4627,169.5752,25824.0
2018-05-15 13:30:00,180.89,180.97,180.33,180.34,36297.0,169.6127,169.6877,169.0876,169.097,36297.0
2018-05-15 14:00:00,180.46,180.85,180.35,180.78,27679.0,169.2095,169.5752,169.1064,169.5095,27679.0
2018-05-15 14:30:00,180.8,181.2,180.75,180.83,37471.0,169.5283,169.9034,169.4814,169.5564,37471.0
2018-05-15 15:00:00,180.91,180.91,180.49,180.65,25490.0,169.6314,169.6314,169.2376,169.3876,25490.0
2018-05-15 15:30:00,180.63,181.32,180.62,181.23,80046.0,169.3689,170.0159,169.3595,169.9315,80046.0
2018-05-16 09:30:00,181.48,181.82,181.08,181.82,25433.0,170.1659,170.4847,169.7908,170.4847,25433.0
2018-05-16 10:00:00,182.0,182.06,181.67,181.89,25688.0,170.6535,170.7097,170.3441,170.5503,25688.0
2018-05-16 10:30:00,181.94,182.32,181.82,181.94,29633.0,170.5972,170.9535,170.4847,170.5972,29633.0
2018-05-16 11:00:00,181.88,181.88,181.45,181.52,16987.0,170.541,170.541,170.1378,170.2034,16987.0
2018-05-16 11:30:00,181.56,181.96,181.55,181.96,16808.0,170.2409,170.616,170.2315,170.616,16808.0
2018-05-16 12:00:00,182.04,182.35,182.01,182.28,16392.0,170.691,170.9817,170.6629,170.916,16392.0
2018-05-16 12:30:00,182.32,182.55,182.28,182.37,11584.0,170.9535,171.1692,170.916,171.0004,11584.0
2018-05-16 13:00:00,182.37,182.43,182.11,182.11,21886.0,171.0004,171.0567,170.7566,170.7566,21886.0
2018-05-16 13:30:00,182.17,182.26,182.04,182.24,14427.0,170.8129,170.8973,170.691,170.8785,14427.0
2018-05-16 14:00:00,182.25,182.36,182.1,182.17,24555.0,170.8879,170.991,170.7473,170.8129,24555.0
2018-05-16 14:30:00,182.18,182.4,182.1,182.4,12713.0,170.8223,171.0285,170.7473,171.0285,12713.0
2018-05-16 15:00:00,182.42,182.42,182.04,182.14,13925.0,171.0473,171.0473,170.691,170.7848,13925.0
2018-05-16 15:30:00,182.14,182.17,181.73,182.16,53670.0,170.7848,170.8129,170.4003,170.8035,53670.0
2018-05-17 09:30:00,181.51,181.88,181.33,181.59,35144.0,170.194,170.541,170.0253,170.269,35144.0
2018-05-17 10:00:00,181.57,182.24,181.57,182.2,17502.0,170.2503,170.8785,170.2503,170.841,17502.0
2018-05-17 10:30:00,182.22,182.77,182.22,182.72,9206.0,170.8598,171.3755,170.8598,171.3286,9206.0
2018-05-17 11:00:00,182.7,182.7,182.4,182.42,12148.0,171.3098,171.3098,171.0285,171.0473,12148.0
2018-05-17 11:30:00,182.45,182.45,182.09,182.13,20765.0,171.0754,171.0754,170.7379,170.7754,20765.0
2018-05-17 12:00:00,182.12,182.32,182.03,182.23,37463.0,170.766,170.9535,170.6816,170.8691,37463.0
2018-05-17 12:30:00,182.23,182.29,181.56,181.64,35538.0,170.8691,170.9254,170.2409,170.3159,35538.0
2018-05-17 13:00:00,181.62,181.72,181.55,181.55,9929.0,170.2972,170.3909,170.2315,170.2315,9929.0
2018-05-17 13:30:00,181.61,181.61,180.98,180.98,13422.0,170.2878,170.2878,169.6971,169.6971,13422.0
2018-05-17 14:00:00,180.88,181.2,180.44,181.17,19171.0,169.6033,169.9034,169.1907,169.8752,19171.0
2018-05-17 14:30:00,181.27,181.64,181.14,181.61,24271.0,169.969,170.3159,169.8471,170.2878,24271.0
2018-05-17 15:00:00,181.61,181.73,181.34,181.34,17575.0,170.2878,170.4003,170.0346,170.0346,17575.0
2018-05-17 15:30:00,181.3,181.63,181.24,181.33,28096.0,169.9971,170.3066,169.9409,170.0253,28096.0
2018-05-18 09:30:00,180.94,181.33,180.66,180.8,20388.0,169.6596,170.0253,169.397,169.5283,20388.0
2018-05-18 10:00:00,180.99,181.32,180.67,181.13,6712.0,169.7065,170.0159,169.4064,169.8377,6712.0
2018-05-18 10:30:00,181.12,181.12,180.5,180.88,16912.0,169.8283,169.8283,169.247,169.6033,16912.0
2018-05-18 11:00:00,180.97,181.58,180.95,181.35,10497.0,169.6877,170.2597,169.6689,170.044,10497.0
2018-05-18 11:30:00,181.42,181.6,181.33,181.5,7179.0,170.1096,170.2784,170.0253,170.1847,7179.0
2018-05-18 12:00:00,181.45,181.45,181.07,181.07,15176.0,170.1378,170.1378,169.7815,169.7815,15176.0
2018-05-18 12:30:00,181.08,181.32,181.05,181.18,13823.0,169.7908,170.0159,169.7627,169.8846,13823.0
2018-05-18 13:00:00,181.14,181.33,181.09,181.22,4997.0,169.8471,170.0253,169.8002,169.9221,4997.0
2018-05-18 13:30:00,181.18,181.19,180.88,180.95,21369.0,169.8846,169.894,169.6033,169.6689,21369.0
2018-05-18 14:00:00,180.92,180.98,180.81,180.96,8949.0,169.6408,169.6971,169.5377,169.6783,8949.0
2018-05-18 14:30:00,180.95,181.06,180.92,180.98,17343.0,169.6689,169.7721,169.6408,169.6971,17343.0
2018-05-18 15:00:00,181.03,181.03,180.83,180.84,23399.0,169.744,169.744,169.5564,169.5658,23399.0
2018-05-18 15:30:00,180.89,181.01,180.64,180.64,56553.0,169.6127,169.7252,169.3783,169.3783,56553.0
2018-05-21 09:30:00,182.22,183.16,182.22,182.89,55929.0,170.8598,171.7412,170.8598,171.488,55929.0
2018-05-21 10:00:00,182.84,183.0,182.36,182.45,13986.0,171.4411,171.5911,170.991,171.0754,13986.0
2018-05-21 10:30:00,182.56,182.77,182.56,182.7,21190.0,171.1786,171.3755,171.1786,171.3098,21190.0
2018-05-21 11:00:00,182.75,182.8,181.39,181.5,23960.0,171.3567,171.4036,170.0815,170.1847,23960.0
2018-05-21 11:30:00,181.45,181.82,181.1,181.79,13287.0,170.1378,170.4847,169.8096,170.4566,13287.0
2018-05-21 12:00:00,181.83,182.19,181.76,181.99,15158.0,170.4941,170.8316,170.4284,170.6441,15158.0
2018-05-21 12:30:00,182.03,182.13,181.95,181.95,8639.0,170.6816,170.7754,170.6066,170.6066,8639.0
2018-05-21 13:00:00,182.05,182.36,182.0,182.1,10050.0,170.7004,170.991,170.6535,170.7473,10050.0
2018-05-21 13:30:00,182.2,182.21,181.99,182.08,10025.0,170.841,170.8504,170.6441,170.7285,10025.0
2018-05-21 14:00:00,182.06,182.06,181.57,181.61,32546.0,170.7097,170.7097,170.2503,170.2878,32546.0
2018-05-21 14:30:00,181.49,181.78,181.19,181.71,14452.0,170.1753,170.4472,169.894,170.3816,14452.0
2018-05-21 15:00:00,181.7,181.82,181.56,181.69,22833.0,170.3722,170.4847,170.2409,170.3628,22833.0
2018-05-21 15:30:00,181.73,182.1,181.61,182.03,64245.0,170.4003,170.7473,170.2878,170.6816,64245.0
2018-05-22 09:30:00,182.83,183.11,182.46,182.55,27622.0,171.4317,171.6943,171.0848,171.1692,27622.0
2018-05-22 10:00:00,182.47,182.52,181.67,181.67,21125.0,171.0942,171.1411,170.3441,170.3441,21125.0
2018-05-22 10:30:00,181.65,182.17,181.64,181.98,16538.0,170.3253,170.8129,170.3159,170.6347,16538.0
2018-05-22 11:00:00,181.96,182.25,181.96,182.11,12425.0,170.616,170.8879,170.616,170.7566,12425.0
2018-05-22 11:30:00,182.03,182.08,181.8,181.95,12187.0,170.6816,170.7285,170.466,170.6066,12187.0
2018-05-22 12:00:00,181.92,182.13,181.7,181.79,8715.0,170.5785,170.7754,170.3722,170.4566,8715.0
2018-05-22 12:30:00,181.82,181.86,181.61,181.75,11912.0,170.4847,170.5222,170.2878,170.4191,11912.0
2018-05-22 13:00:00,181.74,181.93,181.74,181.92,9553.0,170.4097,170.5878,170.4097,170.5785,9553.0
2018-05-22 13:30:00,181.96,182.03,181.8,181.92,10166.0,170.616,170.6816,170.466,170.5785,10166.0
2018-05-22 14:00:00,181.91,182.2,181.91,182.18,23244.0,170.5691,170.841,170.5691,170.8223,23244.0
2018-05-22 14:30:00,182.23,182.39,181.97,181.97,11831.0,170.8691,171.0192,170.6254,170.6254,11831.0
2018-05-22 15:00:00,181.94,182.07,181.87,181.97,18589.0,170.5972,170.7191,170.5316,170.6254,18589.0
2018-05-22 15:30:00,181.8,181.8,181.24,181.5,36274.0,170.466,170.466,169.9409,170.1847,36274.0
2018-05-23 09:30:00,180.19,180.95,180.01,180.79,33573.0,168.9563,169.6689,168.7875,169.5189,33573.0
2018-05-23 10:00:00,180.72,181.34,180.6,181.03,34590.0,169.4533,170.0346,169.3408,169.744,34590.0
2018-05-23 10:30:00,180.99,180.99,180.45,180.64,14805.0,169.7065,169.7065,169.2001,169.3783,14805.0
2018-05-23 11:00:00,180.75,181.04,180.6,180.99,17775.0,169.4814,169.7533,169.3408,169.7065,17775.0
2018-05-23 11:30:00,181.0,181.46,180.87,181.09,20772.0,169.7158,170.1472,169.5939,169.8002,20772.0
2018-05-23 12:00:00,181.04,181.33,181.0,181.05,7790.0,169.7533,170.0253,169.7158,169.7627,7790.0
2018-05-23 12:30:00,181.03,181.55,181.0,181.55,8927.0,169.744,170.2315,169.7158,170.2315,8927.0
2018-05-23 13:00:00,181.5,181.5,181.08,181.22,12512.0,170.1847,170.1847,169.7908,169.9221,12512.0
2018-05-23 13:30:00,181.15,181.35,181.07,181.26,6894.0,169.8565,170.044,169.7815,169.9596,6894.0
2018-05-23 14:00:00,181.26,182.11,181.17,181.88,33103.0,169.9596,170.7566,169.8752,170.541,33103.0
2018-05-23 14:30:00,181.87,182.21,181.77,182.21,23177.0,170.5316,170.8504,170.4378,170.8504,23177.0
2018-05-23 15:00:00,182.14,182.46,182.11,182.46,11576.0,170.7848,171.0848,170.7566,171.0848,11576.0
2018-05-23 15:30:00,182.48,182.98,182.34,182.98,40420.0,171.1036,171.5724,170.9723,171.5724,40420.0
2018-05-24 09:30:00,182.96,183.19,181.71,181.72,27661.0,171.5536,171.7693,170.3816,170.3909,27661.0
2018-05-24 10:00:00,181.83,182.33,181.8,181.81,23468.0,170.4941,170.9629,170.466,170.4753,23468.0
2018-05-24 10:30:00,181.66,181.93,180.97,180.97,31261.0,170.3347,170.5878,169.6877,169.6877,31261.0
2018-05-24 11:00:00,180.91,181.74,180.9,181.73,26640.0,169.6314,170.4097,169.6221,170.4003,26640.0
2018-05-24 11:30:00,181.8,182.27,181.74,182.26,13504.0,170.466,170.9067,170.4097,170.8973,13504.0
2018-05-24 12:00:00,182.25,182.63,182.18,182.57,11562.0,170.8879,171.2442,170.8223,171.1879,11562.0
2018-05-24 12:30:00,182.6,182.75,182.37,182.61,18234.0,171.2161,171.3567,171.0004,171.2255,18234.0
2018-05-24 13:00:00,182.64,182.94,182.6,182.93,18003.0,171.2536,171.5349,171.2161,171.5255,18003.0
2018-05-24 13:30:00,182.92,182.92,182.55,182.74,13297.0,171.5161,171.5161,171.1692,171.3474,13297.0
2018-05-24 14:00:00,182.75,183.06,182.64,183.04,7352.0,171.3567,171.6474,171.2536,171.6286,7352.0
2018-05-24 14:30:00,183.02,183.12,182.82,182.9,17067.0,171.6099,171.7037,171.4224,171.4974,17067.0
2018-05-24 15:00:00,182.83,183.11,182.73,183.02,15653.0,171.4317,171.6943,171.338,171.6099,15653.0
2018-05-24 15:30:00,183.02,183.13,182.62,182.82,29070.0,171.6099,171.713,171.2348,171.4224,29070.0
2018-05-25 09:30:00,182.63,183.11,182.42,182.96,26388.0,171.2442,171.6943,171.0473,171.5536,26388.0
2018-05-25 10:00:00,183.01,183.4,182.82,183.2,19610.0,171.6005,171.9662,171.4224,171.7787,19610.0
2018-05-25 10:30:00,183.32,183.39,182.87,183.1,11525.0,171.8912,171.9568,171.4692,171.6849,11525.0
2018-05-25 11:00:00,183.13,183.29,182.95,183.16,15854.0,171.713,171.8631,171.5443,171.7412,15854.0
2018-05-25 11:30:00,183.2,183.45,183.2,183.27,15144.0,171.7787,172.0131,171.7787,171.8443,15144.0
2018-05-25 12:00:00,183.34,183.34,182.91,183.25,9529.0,171.9099,171.9099,171.5068,171.8256,9529.0
2018-05-25 12:30:00,183.21,183.34,183.09,183.14,14950.0,171.788,171.9099,171.6755,171.7224,14950.0
2018-05-25 13:00:00,183.16,183.26,183.02,183.08,8479.0,171.7412,171.8349,171.6099,171.6662,8479.0
2018-05-25 13:30:00,183.0,183.01,182.67,182.71,35950.0,171.5911,171.6005,171.2817,171.3192,35950.0
2018-05-25 14:00:00,182.74,183.05,182.74,183.02,12276.0,171.3474,171.638,171.3474,171.6099,12276.0
2018-05-25 14:30:00,183.03,183.03,182.66,182.72,38376.0,171.6193,171.6193,171.2723,171.3286,38376.0
2018-05-25 15:00:00,182.66,182.97,182.63,182.97,28959.0,171.2723,171.563,171.2442,171.563,28959.0
2018-05-25 15:30:00,182.99,182.99,182.68,182.79,41671.0,171.5818,171.5818,171.2911,171.3942,41671.0
2018-05-29 09:30:00,182.05,182.74,181.57,182.66,44761.0,170.7004,171.3474,170.2503,171.2723,44761.0
2018-05-29 10:00:00,182.66,182.87,182.16,182.36,10312.0,171.2723,171.4692,170.8035,170.991,10312.0
2018-05-29 10:30:00,182.37,182.66,182.0,182.25,15283.0,171.0004,171.2723,170.6535,170.8879,15283.0
2018-05-29 11:00:00,182.09,182.33,181.94,182.16,13263.0,170.7379,170.9629,170.5972,170.8035,13263.0
2018-05-29 11:30:00,182.13,182.16,181.11,181.32,15845.0,170.7754,170.8035,169.819,170.0159,15845.0
2018-05-29 12:00:00,181.09,181.21,180.61,181.0,25109.0,169.8002,169.9127,169.3501,169.7158,25109.0
2018-05-29 12:30:00,181.08,181.76,181.08,181.69,12720.0,169.7908,170.4284,169.7908,170.3628,12720.0
2018-05-29 13:00:00,181.74,181.74,181.2,181.6,16123.0,170.4097,170.4097,169.9034,170.2784,16123.0
2018-05-29 13:30:00,181.54,181.7,181.19,181.64,40466.0,170.2222,170.3722,169.894,170.3159,40466.0
2018-05-29 14:00:00,181.45,181.58,181.11,181.58,32079.0,170.1378,170.2597,169.819,170.2597,32079.0
2018-05-29 14:30:00,181.68,181.71,181.01,181.1,12877.0,170.3534,170.3816,169.7252,169.8096,12877.0
2018-05-29 15:00:00,181.16,181.27,180.9,181.17,30179.0,169.8659,169.969,169.6221,169.8752,30179.0
2018-05-29 15:30:00,181.16,182.04,181.12,181.79,43301.0,169.8659,170.691,169.8283,170.4566,43301.0
2018-05-30 09:30:00,182.81,183.21,182.54,182.6,36114.0,171.413,171.788,171.1598,171.2161,36114.0
2018-05-30 10:00:00,182.53,183.01,182.49,182.67,22727.0,171.1504,171.6005,171.1129,171.2817,22727.0
2018-05-30 10:30:00,182.71,183.28,182.71,183.16,16094.0,171.3192,171.8537,171.3192,171.7412,16094.0
2018-05-30 11:00:00,183.25,183.33,183.11,183.18,14451.0,171.8256,171.9006,171.6943,171.7599,14451.0
2018-05-30 11:30:00,183.16,183.46,183.14,183.43,12754.0,171.7412,172.0225,171.7224,171.9943,12754.0
2018-05-30 12:00:00,183.41,183.55,183.38,183.43,16994.0,171.9756,172.1069,171.9475,171.9943,16994.0
2018-05-30 12:30:00,183.45,183.45,182.94,183.01,9368.0,172.0131,172.0131,171.5349,171.6005,9368.0
2018-05-30 13:00:00,183.08,183.38,182.85,183.33,26415.0,171.6662,171.9475,171.4505,171.9006,26415.0
2018-05-30 13:30:00,183.3,183.35,183.17,183.17,15148.0,171.8724,171.9193,171.7505,171.7505,15148.0
2018-05-30 14:00:00,183.3,183.37,183.15,183.32,24987.0,171.8724,171.9381,171.7318,171.8912,24987.0
2018-05-30 14:30:00,183.28,183.45,183.23,183.38,25770.0,171.8537,172.0131,171.8068,171.9475,25770.0
2018-05-30 15:00:00,183.41,183.44,183.25,183.29,57940.0,171.9756,172.0037,171.8256,171.8631,57940.0
2018-05-30 15:30:00,183.26,183.31,183.08,183.17,43092.0,171.8349,171.8818,171.6662,171.7505,43092.0
2018-05-31 09:30:00,183.22,183.9,183.0,183.79,31696.0,171.7974,172.435,171.5911,172.3319,31696.0
2018-05-31 10:00:00,183.83,183.91,183.5,183.7,9040.0,172.3694,172.4444,172.06,172.2475,9040.0
2018-05-31 10:30:00,183.67,183.84,182.91,183.2,28006.0,172.2194,172.3788,171.5068,171.7787,28006.0
2018-05-31 11:00:00,183.05,183.74,183.05,183.73,20431.0,171.638,172.285,171.638,172.2756,20431.0
2018-05-31 11:30:00,183.72,184.5,183.6,184.18,33488.0,172.2663,172.9976,172.1537,172.6976,33488.0
2018-05-31 12:00:00,184.15,184.2,183.82,183.83,17593.0,172.6694,172.7163,172.36,172.3694,17593.0
2018-05-31 12:30:00,183.81,184.03,183.63,183.99,24869.0,172.3506,172.5569,172.1819,172.5194,24869.0
2018-05-31 13:00:00,184.02,184.02,183.68,183.8,17194.0,172.5476,172.5476,172.2287,172.3413,17194.0
2018-05-31 13:30:00,183.72,183.76,183.13,183.17,12611.0,172.2663,172.3038,171.713,171.7505,12611.0
2018-05-31 14:00:00,183.0,183.35,182.85,183.19,20515.0,171.5911,171.9193,171.4505,171.7693,20515.0
2018-05-31 14:30:00,183.15,183.21,182.99,183.2,21553.0,171.7318,171.788,171.5818,171.7787,21553.0
2018-05-31 15:00:00,183.18,183.43,183.07,183.3,16238.0,171.7599,171.9943,171.6568,171.8724,16238.0
2018-05-31 15:30:00,183.3,183.31,182.87,183.0,50312.0,171.8724,171.8818,171.4692,171.5911,50312.0
2018-06-01 09:30:00,184.16,184.91,184.16,184.78,39335.0,172.6788,173.3821,172.6788,173.2602,39335.0
2018-06-01 10:00:00,184.84,185.32,184.35,185.23,39810.0,173.3164,173.7665,172.857,173.6821,39810.0
2018-06-01 10:30:00,185.23,185.55,184.96,185.55,28350.0,173.6821,173.9822,173.4289,173.9822,28350.0
2018-06-01 11:00:00,185.54,185.71,185.41,185.64,29853.0,173.9728,174.1322,173.8509,174.0666,29853.0
2018-06-01 11:30:00,185.59,186.05,185.59,185.93,26603.0,174.0197,174.451,174.0197,174.3385,26603.0
2018-06-01 12:00:00,185.95,186.15,185.94,185.99,11793.0,174.3572,174.5448,174.3479,174.3947,11793.0
2018-06-01 12:30:00,185.96,186.08,185.87,185.9,13206.0,174.3666,174.4791,174.2822,174.3103,13206.0
2018-06-01 13:00:00,185.95,186.18,185.94,186.12,21297.0,174.3572,174.5729,174.3479,174.5166,21297.0
2018-06-01 13:30:00,186.16,186.19,186.07,186.09,16511.0,174.5541,174.5823,174.4697,174.4885,16511.0
2018-06-01 14:00:00,186.18,186.19,185.82,185.94,37639.0,174.5729,174.5823,174.2353,174.3479,37639.0
2018-06-01 14:30:00,186.03,186.08,185.84,186.02,491990.0,174.4322,174.4791,174.2541,174.4229,491990.0
2018-06-01 15:00:00,185.95,186.01,185.72,185.87,825175.0,174.3572,174.4135,174.1416,174.2822,825175.0
2018-06-01 15:30:00,185.92,186.3,185.87,186.28,456420.0,174.3291,174.6854,174.2822,174.6667,456420.0
2018-06-04 09:30:00,186.83,187.33,186.78,187.1,56103.0,175.1824,175.6512,175.1355,175.4355,56103.0
2018-06-04 10:00:00,187.19,187.27,186.58,187.03,15388.0,175.5199,175.5949,174.948,175.3699,15388.0
2018-06-04 10:30:00,186.9,187.35,186.79,187.35,26207.0,175.248,175.6699,175.1449,175.6699,26207.0
2018-06-04 11:00:00,187.36,187.55,187.01,187.2,36108.0,175.6793,175.8575,175.3511,175.5293,36108.0
2018-06-04 11:30:00,187.25,187.35,187.17,187.34,24848.0,175.5762,175.6699,175.5012,175.6606,24848.0
2018-06-04 12:00:00,187.39,187.95,187.33,187.93,20036.0,175.7075,176.2325,175.6512,176.2138,20036.0
2018-06-04 12:30:00,187.88,187.99,187.8,187.81,22140.0,176.1669,176.27,176.0919,176.1013,22140.0
2018-06-04 13:00:00,187.82,188.05,187.82,187.95,27903.0,176.1106,176.3263,176.1106,176.2325,27903.0
2018-06-04 13:30:00,187.93,187.96,187.6,187.62,30512.0,176.2138,176.2419,175.9044,175.9231,30512.0
2018-06-04 14:00:00,187.67,187.85,187.65,187.8,28753.0,175.97,176.1388,175.9512,176.0919,28753.0
2018-06-04 14:30:00,187.8,187.92,187.68,187.89,28219.0,176.0919,176.2044,175.9794,176.1763,28219.0
2018-06-04 15:00:00,187.89,187.92,187.75,187.76,14751.0,176.1763,176.2044,176.045,176.0544,14751.0
2018-06-04 15:30:00,187.76,187.94,187.72,187.86,49594.0,176.0544,176.2232,176.0169,176.1482,49594.0
2018-06-05 09:30:00,188.36,188.78,188.25,188.77,48333.0,176.617,177.0108,176.5138,177.0014,48333.0
2018-06-05 10:00:00,188.75,189.0,188.68,188.89,143131.0,176.9827,177.2171,176.917,177.1139,143131.0
2018-06-05 10:30:00,188.97,189.0,188.62,188.87,33676.0,177.189,177.2171,176.8608,177.0952,33676.0
2018-06-05 11:00:00,188.92,188.92,188.34,188.54,19137.0,177.1421,177.1421,176.5982,176.7858,19137.0
2018-06-05 11:30:00,188.56,188.56,188.12,188.36,26954.0,176.8045,176.8045,176.3919,176.617,26954.0
2018-06-05 12:00:00,188.44,188.46,188.11,188.2,12354.0,176.692,176.7107,176.3826,176.467,12354.0
2018-06-05 12:30:00,188.21,188.35,188.02,188.34,27670.0,176.4763,176.6076,176.2982,176.5982,27670.0
2018-06-05 13:00:00,188.35,188.59,188.32,188.55,21444.0,176.6076,176.8326,176.5795,176.7951,21444.0
2018-06-05 13:30:00,188.54,188.64,188.48,188.53,37018.0,176.7858,176.8795,176.7295,176.7764,37018.0
2018-06-05 14:00:00,188.51,188.6,188.34,188.58,34536.0,176.7576,176.842,176.5982,176.8233,34536.0
2018-06-05 14:30:00,188.59,188.91,188.59,188.86,39669.0,176.8326,177.1327,176.8326,177.0858,39669.0
2018-06-05 15:00:00,188.78,188.85,188.6,188.71,53567.0,177.0108,177.0764,176.842,176.9452,53567.0
2018-06-05 15:30:00,188.69,188.95,188.64,188.95,50036.0,176.9264,177.1702,176.8795,177.1702,50036.0
2018-06-06 09:30:00,189.11,189.28,188.65,188.66,82527.0,177.3202,177.4796,176.8889,176.8983,82527.0
2018-06-06 10:00:00,188.63,188.82,188.36,188.68,18762.0,176.8701,177.0483,176.617,176.917,18762.0
2018-06-06 10:30:00,188.61,188.72,188.27,188.64,22377.0,176.8514,176.9545,176.5326,176.8795,22377.0
2018-06-06 11:00:00,188.67,189.25,188.67,189.25,28791.0,176.9077,177.4515,176.9077,177.4515,28791.0
2018-06-06 11:30:00,189.31,189.36,189.16,189.31,73975.0,177.5078,177.5546,177.3671,177.5078,73975.0
2018-06-06 12:00:00,189.28,189.42,188.98,189.04,12633.0,177.4796,177.6109,177.1983,177.2546,12633.0
2018-06-06 12:30:00,189.01,189.11,188.98,189.09,13574.0,177.2265,177.3202,177.1983,177.3015,13574.0
2018-06-06 13:00:00,189.11,189.16,188.63,188.89,13960.0,177.3202,177.3671,176.8701,177.1139,13960.0
2018-06-06 13:30:00,188.86,188.99,188.79,188.85,16362.0,177.0858,177.2077,177.0202,177.0764,16362.0
2018-06-06 14:00:00,188.9,189.24,188.9,189.24,34313.0,177.1233,177.4421,177.1233,177.4421,34313.0
2018-06-06 14:30:00,189.23,189.61,189.18,189.56,23113.0,177.4327,177.7891,177.3859,177.7422,23113.0
2018-06-06 15:00:00,189.58,189.69,189.51,189.63,20667.0,177.7609,177.8641,177.6953,177.8078,20667.0
2018-06-06 15:30:00,189.6,190.0,189.57,190.0,49132.0,177.7797,178.1547,177.7515,178.1547,49132.0
2018-06-07 09:30:00,190.13,190.13,189.38,189.42,75611.0,178.2766,178.2766,177.5734,177.6109,75611.0
2018-06-07 10:00:00,189.48,189.55,188.5,188.63,18146.0,177.6672,177.7328,176.7483,176.8701,18146.0
2018-06-07 10:30:00,188.53,188.53,187.59,188.24,31667.0,176.7764,176.7764,175.895,176.5045,31667.0
2018-06-07 11:00:00,188.23,188.47,187.8,188.21,24551.0,176.4951,176.7201,176.0919,176.4763,24551.0
2018-06-07 11:30:00,188.28,188.28,187.86,188.0,38793.0,176.542,176.542,176.1482,176.2794,38793.0
2018-06-07 12:00:00,188.0,188.12,187.78,188.02,18991.0,176.2794,176.3919,176.0731,176.2982,18991.0
2018-06-07 12:30:00,188.03,188.03,187.22,187.4,31665.0,176.3076,176.3076,175.5481,175.7168,31665.0
2018-06-07 13:00:00,187.38,187.44,187.0,187.07,23242.0,175.6981,175.7543,175.3418,175.4074,23242.0
2018-06-07 13:30:00,187.14,187.18,186.64,186.81,26882.0,175.473,175.5105,175.0042,175.1636,26882.0
2018-06-07 14:00:00,186.84,187.27,186.71,187.18,39972.0,175.1917,175.5949,175.0698,175.5105,39972.0
2018-06-07 14:30:00,187.28,187.89,187.26,187.69,31575.0,175.6043,176.1763,175.5856,175.9888,31575.0
2018-06-07 15:00:00,187.72,188.04,187.6,187.94,18551.0,176.0169,176.3169,175.9044,176.2232,18551.0
2018-06-07 15:30:00,187.92,188.02,187.62,187.82,48521.0,176.2044,176.2982,175.9231,176.1106,48521.0
2018-06-08 09:30:00,186.67,187.26,186.42,187.26,60374.0,175.0323,175.5856,174.7979,175.5856,60374.0
2018-06-08 10:00:00,187.22,187.37,186.87,186.93,26614.0,175.5481,175.6887,175.2199,175.2761,26614.0
2018-06-08 10:30:00,186.86,187.0,186.3,186.93,19685.0,175.2105,175.3418,174.6854,175.2761,19685.0
2018-06-08 11:00:00,186.88,187.37,186.77,187.18,10086.0,175.2292,175.6887,175.1261,175.5105,10086.0
2018-06-08 11:30:00,187.19,187.21,186.91,187.16,14838.0,175.5199,175.5387,175.2574,175.4918,14838.0
2018-06-08 12:00:00,187.18,187.53,187.16,187.53,11017.0,175.5105,175.8387,175.4918,175.8387,11017.0
2018-06-08 12:30:00,187.6,187.72,187.53,187.72,10608.0,175.9044,176.0169,175.8387,176.0169,10608.0
2018-06-08 13:00:00,187.72,187.73,187.64,187.66,9089.0,176.0169,176.0263,175.9419,175.9606,9089.0
2018-06-08 13:30:00,187.75,187.8,187.46,187.62,30995.0,176.045,176.0919,175.7731,175.9231,30995.0
2018-06-08 14:00:00,187.69,188.03,187.69,187.89,8800.0,175.9888,176.3076,175.9888,176.1763,8800.0
2018-06-08 14:30:00,187.86,188.05,187.84,187.84,21473.0,176.1482,176.3263,176.1294,176.1294,21473.0
2018-06-08 15:00:00,187.85,187.95,187.72,187.89,14893.0,176.1388,176.2325,176.0169,176.1763,14893.0
2018-06-08 15:30:00,187.89,188.16,187.84,187.88,66208.0,176.1763,176.4294,176.1294,176.1669,66208.0
2018-06-11 09:30:00,187.73,188.27,187.73,188.1,44324.0,176.0263,176.5326,176.0263,176.3732,44324.0
2018-06-11 10:00:00,188.09,188.1,187.55,187.61,27052.0,176.3638,176.3732,175.8575,175.9137,27052.0
2018-06-11 10:30:00,187.49,187.68,187.35,187.58,31882.0,175.8012,175.9794,175.6699,175.8856,31882.0
2018-06-11 11:00:00,187.63,187.87,187.51,187.83,46934.0,175.9325,176.1575,175.82,176.12,46934.0
2018-06-11 11:30:00,187.82,188.16,187.74,188.16,19227.0,176.1106,176.4294,176.0356,176.4294,19227.0
2018-06-11 12:00:00,188.15,188.41,188.14,188.38,15955.0,176.4201,176.6639,176.4107,176.6357,15955.0
2018-06-11 12:30:00,188.39,188.4,188.25,188.25,13659.0,176.6451,176.6545,176.5138,176.5138,13659.0
2018-06-11 13:00:00,188.28,188.32,188.06,188.25,18079.0,176.542,176.5795,176.3357,176.5138,18079.0
2018-06-11 13:30:00,188.24,188.3,188.06,188.18,26376.0,176.5045,176.5607,176.3357,176.4482,26376.0
2018-06-11 14:00:00,188.13,188.2,187.98,188.12,29068.0,176.4013,176.467,176.2607,176.3919,29068.0
2018-06-11 14:30:00,188.12,188.24,188.07,188.24,23915.0,176.3919,176.5045,176.3451,176.5045,23915.0
2018-06-11 15:00:00,188.24,188.31,188.2,188.27,27639.0,176.5045,176.5701,176.467,176.5326,27639.0
2018-06-11 15:30:00,188.27,188.29,187.86,187.86,44452.0,176.5326,176.5513,176.1482,176.1482,44452.0
2018-06-12 09:30:00,188.19,188.49,188.0,188.0,47553.0,176.4576,176.7389,176.2794,176.2794,47553.0
2018-06-12 10:00:00,187.97,188.38,187.97,188.08,9988.0,176.2513,176.6357,176.2513,176.3544,9988.0
2018-06-12 10:30:00,188.11,188.45,188.03,188.44,13545.0,176.3826,176.7014,176.3076,176.692,13545.0
2018-06-12 11:00:00,188.44,188.61,188.3,188.55,19596.0,176.692,176.8514,176.5607,176.7951,19596.0
2018-06-12 11:30:00,188.59,189.0,188.51,188.95,9549.0,176.8326,177.2171,176.7576,177.1702,9549.0
2018-06-12 12:00:00,188.99,189.03,188.8,188.8,16173.0,177.2077,177.2452,177.0295,177.0295,16173.0
2018-06-12 12:30:00,188.83,188.9,188.76,188.86,13776.0,177.0577,177.1233,176.992,177.0858,13776.0
2018-06-12 13:00:00,188.88,189.12,188.87,189.1,30608.0,177.1046,177.3296,177.0952,177.3108,30608.0
2018-06-12 13:30:00,189.13,189.2,189.01,189.2,11228.0,177.339,177.4046,177.2265,177.4046,11228.0
2018-06-12 14:00:00,189.24,189.25,188.37,188.38,24698.0,177.4421,177.4515,176.6264,176.6357,24698.0
2018-06-12 14:30:00,188.42,188.51,188.34,188.4,9830.0,176.6732,176.7576,176.5982,176.6545,9830.0
2018-06-12 15:00:00,188.3,188.78,188.21,188.77,14170.0,176.5607,177.0108,176.4763,177.0014,14170.0
2018-06-12 15:30:00,188.8,189.15,188.75,189.12,20127.0,177.0295,177.3577,176.9827,177.3296,20127.0
2018-06-13 09:30:00,189.23,189.67,189.23,189.51,39459.0,177.4327,177.8453,177.4327,177.6953,39459.0
2018-06-13 10:00:00,189.55,189.95,189.54,189.87,13849.0,177.7328,178.1079,177.7234,178.0328,13849.0
2018-06-13 10:30:00,189.86,189.97,189.71,189.9,13622.0,178.0235,178.1266,177.8828,178.061,13622.0
2018-06-13 11:00:00,189.98,190.34,189.97,190.34,11205.0,178.136,178.4735,178.1266,178.4735,11205.0
2018-06-13 11:30:00,190.28,190.46,190.23,190.24,12874.0,178.4173,178.5861,178.3704,178.3798,12874.0
2018-06-13 12:00:00,190.19,190.2,189.65,189.79,17831.0,178.3329,178.3423,177.8266,177.9578,17831.0
2018-06-13 12:30:00,189.77,189.83,189.71,189.74,7567.0,177.9391,177.9953,177.8828,177.9109,7567.0
2018-06-13 13:00:00,189.71,189.71,189.53,189.68,15611.0,177.8828,177.8828,177.714,177.8547,15611.0
2018-06-13 13:30:00,189.63,189.91,189.63,189.82,18594.0,177.8078,178.0703,177.8078,177.986,18594.0
2018-06-13 14:00:00,189.77,189.79,188.7,188.89,68310.0,177.9391,177.9578,176.9358,177.1139,68310.0
2018-06-13 14:30:00,188.81,189.37,188.52,189.33,43632.0,177.0389,177.564,176.767,177.5265,43632.0
2018-06-13 15:00:00,189.42,189.76,189.08,189.23,45926.0,177.6109,177.9297,177.2921,177.4327,45926.0
2018-06-13 15:30:00,189.24,189.24,188.7,188.78,38178.0,177.4421,177.4421,176.9358,177.0108,38178.0
2018-06-14 09:30:00,189.45,190.01,189.27,189.49,36440.0,177.639,178.1641,177.4702,177.6765,36440.0
2018-06-14 10:00:00,189.75,190.46,189.75,190.33,128690.0,177.9203,178.5861,177.9203,178.4642,128690.0
2018-06-14 10:30:00,190.35,190.35,189.69,189.69,21759.0,178.4829,178.4829,177.8641,177.8641,21759.0
2018-06-14 11:00:00,189.7,190.04,189.42,189.97,29211.0,177.8734,178.1922,177.6109,178.1266,29211.0
2018-06-14 11:30:00,189.98,190.34,189.98,190.12,57398.0,178.136,178.4735,178.136,178.2673,57398.0
2018-06-14 12:00:00,190.16,190.18,190.0,190.04,16878.0,178.3048,178.3235,178.1547,178.1922,16878.0
2018-06-14 12:30:00,190.02,190.05,189.77,189.81,35604.0,178.1735,178.2016,177.9391,177.9766,35604.0
2018-06-14 13:00:00,189.76,190.15,189.76,190.13,22735.0,177.9297,178.2954,177.9297,178.2766,22735.0
2018-06-14 13:30:00,190.18,190.27,189.99,190.0,19063.0,178.3235,178.4079,178.1454,178.1547,19063.0
2018-06-14 14:00:00,190.04,190.04,189.79,189.86,19535.0,178.1922,178.1922,177.9578,178.0235,19535.0
2018-06-14 14:30:00,189.85,189.85,189.31,189.31,18604.0,178.0141,178.0141,177.5078,177.5078,18604.0
2018-06-14 15:00:00,189.4,189.75,189.31,189.75,40122.0,177.5921,177.9203,177.5078,177.9203,40122.0
2018-06-14 15:30:00,189.74,189.94,189.59,189.8,65006.0,177.9109,178.0985,177.7703,177.9672,65006.0
2018-06-15 09:30:00,189.23,189.23,187.75,188.49,55685.0,177.4327,177.4327,176.045,176.7389,55685.0
2018-06-15 10:00:00,188.49,188.86,188.32,188.68,13766.0,176.7389,177.0858,176.5795,176.917,13766.0
2018-06-15 10:30:00,188.45,188.86,188.13,188.67,17141.0,176.7014,177.0858,176.4013,176.9077,17141.0
2018-06-15 11:00:00,188.67,188.79,188.44,188.44,26014.0,176.9077,177.0202,176.692,176.692,26014.0
2018-06-15 11:30:00,188.5,188.69,188.3,188.61,12425.0,176.7483,176.9264,176.5607,176.8514,12425.0
2018-06-15 12:00:00,188.6,188.7,188.56,188.69,7843.0,176.842,176.9358,176.8045,176.9264,7843.0
2018-06-15 12:30:00,188.78,188.97,188.68,188.96,11934.0,177.0108,177.189,176.917,177.1796,11934.0
2018-06-15 13:00:00,188.92,188.98,188.81,188.89,13638.0,177.1421,177.1983,177.0389,177.1139,13638.0
2018-06-15 13:30:00,188.84,188.89,188.66,188.72,21429.0,177.0671,177.1139,176.8983,176.9545,21429.0
2018-06-15 14:00:00,188.79,189.18,188.66,189.18,11696.0,177.0202,177.3859,176.8983,177.3859,11696.0
2018-06-15 14:30:00,189.16,189.25,189.03,189.16,15792.0,177.3671,177.4515,177.2452,177.3671,15792.0
2018-06-15 15:00:00,189.1,189.1,188.85,189.06,13430.0,177.3108,177.3108,177.0764,177.2733,13430.0
2018-06-15 15:30:00,189.06,189.12,188.76,189.06,50366.0,177.2733,177.3296,176.992,177.2733,50366.0
2018-06-18 09:30:00,187.75,188.05,187.01,187.9,49084.0,176.045,176.3263,175.3511,176.1857,49084.0
2018-06-18 10:00:00,187.74,188.19,187.63,188.05,15441.0,176.0356,176.4576,175.9325,176.3263,15441.0
2018-06-18 10:30:00,187.95,188.95,187.95,188.81,18747.0,176.2325,177.1702,176.2325,177.0389,18747.0
2018-06-18 11:00:00,188.79,189.17,188.79,188.86,20379.0,177.0202,177.3765,177.0202,177.0858,20379.0
2018-06-18 11:30:00,188.9,189.03,188.74,188.79,24815.0,177.1233,177.2452,176.9733,177.0202,24815.0
2018-06-18 12:00:00,188.81,188.99,188.71,188.76,32075.0,177.0389,177.2077,176.9452,176.992,32075.0
2018-06-18 12:30:00,188.72,188.85,188.68,188.83,19894.0,176.9545,177.0764,176.917,177.0577,19894.0
2018-06-18 13:00:00,188.88,189.14,188.88,189.13,14417.0,177.1046,177.3484,177.1046,177.339,14417.0
2018-06-18 13:30:00,189.1,189.23,189.09,189.22,8790.0,177.3108,177.4327,177.3015,177.4234,8790.0
2018-06-18 14:00:00,189.19,189.32,189.04,189.24,37210.0,177.3952,177.5171,177.2546,177.4421,37210.0
2018-06-18 14:30:00,189.29,189.35,189.07,189.15,12297.0,177.489,177.5453,177.2827,177.3577,12297.0
2018-06-18 15:00:00,189.15,189.43,189.13,189.35,25825.0,177.3577,177.6203,177.339,177.5453,25825.0
2018-06-18 15:30:00,189.34,189.43,189.15,189.32,53461.0,177.5359,177.6203,177.3577,177.5171,53461.0
2018-06-19 09:30:00,186.91,187.62,186.67,186.8,55711.0,175.2574,175.9231,175.0323,175.1542,55711.0
2018-06-19 10:00:00,186.7,186.7,185.75,185.77,67695.0,175.0605,175.0605,174.1697,174.1885,67695.0
2018-06-19 10:30:00,185.77,186.71,185.47,186.47,61055.0,174.1885,175.0698,173.9072,174.8448,61055.0
2018-06-19 11:00:00,186.43,187.02,186.42,186.97,50758.0,174.8073,175.3605,174.7979,175.3136,50758.0
2018-06-19 11:30:00,186.99,187.35,186.8,187.21,21287.0,175.3324,175.6699,175.1542,175.5387,21287.0
2018-06-19 12:00:00,187.21,187.24,186.84,187.15,20167.0,175.5387,175.5668,175.1917,175.4824,20167.0
2018-06-19 12:30:00,187.11,187.11,186.87,187.07,19349.0,175.4449,175.4449,175.2199,175.4074,19349.0
2018-06-19 13:00:00,187.1,187.19,186.95,187.06,10000.0,175.4355,175.5199,175.2949,175.398,10000.0
2018-06-19 13:30:00,187.06,187.46,186.94,187.39,26028.0,175.398,175.7731,175.2855,175.7075,26028.0
2018-06-19 14:00:00,187.46,187.83,187.44,187.71,25935.0,175.7731,176.12,175.7543,176.0075,25935.0
2018-06-19 14:30:00,187.72,188.0,187.69,187.93,21563.0,176.0169,176.2794,175.9888,176.2138,21563.0
2018-06-19 15:00:00,187.87,187.93,187.48,187.49,19911.0,176.1575,176.2138,175.7918,175.8012,19911.0
2018-06-19 15:30:00,187.51,188.02,187.49,187.99,50096.0,175.82,176.2982,175.8012,176.27,50096.0
2018-06-20 09:30:00,188.35,189.15,188.31,188.99,37024.0,176.6076,177.3577,176.5701,177.2077,37024.0
2018-06-20 10:00:00,189.11,189.21,188.37,188.37,22285.0,177.3202,177.414,176.6264,176.6264,22285.0
2018-06-20 10:30:00,188.4,188.89,188.25,188.89,48540.0,176.6545,177.1139,176.5138,177.1139,48540.0
2018-06-20 11:00:00,188.69,188.93,188.59,188.82,15591.0,176.9264,177.1514,176.8326,177.0483,15591.0
2018-06-20 11:30:00,188.79,188.88,188.59,188.87,21568.0,177.0202,177.1046,176.8326,177.0952,21568.0
2018-06-20 12:00:00,188.93,189.17,188.93,189.05,18371.0,177.1514,177.3765,177.1514,177.264,18371.0
2018-06-20 12:30:00,189.02,189.32,189.02,189.18,15542.0,177.2358,177.5171,177.2358,177.3859,15542.0
2018-06-20 13:00:00,189.19,189.24,188.86,188.89,29212.0,177.3952,177.4421,177.0858,177.1139,29212.0
2018-06-20 13:30:00,188.95,189.2,188.94,189.19,45418.0,177.1702,177.4046,177.1608,177.3952,45418.0
2018-06-20 14:00:00,189.17,189.25,188.97,189.09,29201.0,177.3765,177.4515,177.189,177.3015,29201.0
2018-06-20 14:30:00,189.15,189.15,188.59,188.59,14090.0,177.3577,177.3577,176.8326,176.8326,14090.0
2018-06-20 15:00:00,188.65,188.76,188.5,188.75,8881.0,176.8889,176.992,176.7483,176.9827,8881.0
2018-06-20 15:30:00,188.77,188.84,188.45,188.46,32168.0,177.0014,177.0671,176.7014,176.7107,32168.0
2018-06-21 09:30:00,189.08,189.31,188.51,188.81,84430.0,177.2921,177.5078,176.7576,177.0389,84430.0
2018-06-21 10:00:00,188.78,188.81,187.0,187.3,35973.0,177.0108,177.0389,175.3418,175.6231,35973.0
2018-06-21 10:30:00,187.5,187.78,187.0,187.73,26982.0,175.8106,176.0731,175.3418,176.0263,26982.0
2018-06-21 11:00:00,187.59,187.87,187.39,187.71,7082.0,175.895,176.1575,175.7075,176.0075,7082.0
2018-06-21 11:30:00,187.75,188.13,187.75,187.96,10687.0,176.045,176.4013,176.045,176.2419,10687.0
2018-06-21 12:00:00,187.95,187.95,187.39,187.4,18305.0,176.2325,176.2325,175.7075,175.7168,18305.0
2018-06-21 12:30:00,187.3,187.31,186.99,187.04,10119.0,175.6231,175.6324,175.3324,175.3793,10119.0
2018-06-21 13:00:00,186.97,187.47,186.94,187.39,66781.0,175.3136,175.7825,175.2855,175.7075,66781.0
2018-06-21 13:30:00,187.37,187.37,187.05,187.21,223525.0,175.6887,175.6887,175.3887,175.5387,223525.0
2018-06-21 14:00:00,187.21,187.45,187.12,187.12,21953.0,175.5387,175.7637,175.4543,175.4543,21953.0
2018-06-21 14:30:00,187.25,187.36,186.99,187.0,22523.0,175.5762,175.6793,175.3324,175.3418,22523.0
2018-06-21 15:00:00,186.93,187.11,186.58,187.0,28010.0,175.2761,175.4449,174.948,175.3418,28010.0
2018-06-21 15:30:00,186.97,186.97,186.45,186.81,39500.0,175.3136,175.3136,174.8261,175.1636,39500.0
2018-06-22 09:30:00,187.27,187.27,185.51,185.85,51475.0,175.5949,175.5949,173.9447,174.2635,51475.0
2018-06-22 10:00:00,185.8,186.26,185.35,185.48,29516.0,174.2166,174.6479,173.7946,173.9165,29516.0
2018-06-22 10:30:00,185.35,185.75,185.25,185.75,14726.0,173.7946,174.1697,173.7009,174.1697,14726.0
2018-06-22 11:00:00,185.77,185.91,185.48,185.77,10826.0,174.1885,174.3197,173.9165,174.1885,10826.0
2018-06-22 11:30:00,185.77,186.0,185.7,185.83,9866.0,174.1885,174.4041,174.1228,174.2447,9866.0
2018-06-22 12:00:00,185.86,186.06,185.78,185.87,13748.0,174.2728,174.4604,174.1978,174.2822,13748.0
2018-06-22 12:30:00,185.88,186.08,185.81,186.06,13814.0,174.2916,174.4791,174.226,174.4604,13814.0
2018-06-22 13:00:00,186.1,186.42,186.07,186.41,20182.0,174.4979,174.7979,174.4697,174.7886,20182.0
2018-06-22 13:30:00,186.45,186.5,186.31,186.37,9716.0,174.8261,174.8729,174.6948,174.751,9716.0
2018-06-22 14:00:00,186.39,186.42,186.12,186.16,25956.0,174.7698,174.7979,174.5166,174.5541,25956.0
2018-06-22 14:30:00,186.11,186.32,185.97,186.31,11124.0,174.5073,174.7042,174.376,174.6948,11124.0
2018-06-22 15:00:00,186.26,186.38,186.16,186.34,7007.0,174.6479,174.7604,174.5541,174.7229,7007.0
2018-06-22 15:30:00,186.31,186.46,185.67,185.8,33130.0,174.6948,174.8354,174.0947,174.2166,33130.0
2018-06-25 09:30:00,184.49,184.49,182.56,182.95,105804.0,172.9882,172.9882,171.1786,171.5443,105804.0
2018-06-25 10:00:00,182.94,183.18,182.05,182.44,75380.0,171.5349,171.7599,170.7004,171.0661,75380.0
2018-06-25 10:30:00,182.5,183.02,182.09,182.22,70603.0,171.1223,171.6099,170.7379,170.8598,70603.0
2018-06-25 11:00:00,182.2,182.32,181.5,181.5,31428.0,170.841,170.9535,170.1847,170.1847,31428.0
2018-06-25 11:30:00,181.56,181.59,181.11,181.3,61501.0,170.2409,170.269,169.819,169.9971,61501.0
2018-06-25 12:00:00,181.33,181.33,180.14,180.73,83755.0,170.0253,170.0253,168.9094,169.4627,83755.0
2018-06-25 12:30:00,180.74,180.97,180.34,180.97,57614.0,169.472,169.6877,169.097,169.6877,57614.0
2018-06-25 13:00:00,180.97,180.97,180.34,180.81,32445.0,169.6877,169.6877,169.097,169.5377,32445.0
2018-06-25 13:30:00,180.81,181.69,180.81,181.2,39196.0,169.5377,170.3628,169.5377,169.9034,39196.0
2018-06-25 14:00:00,181.18,181.31,180.96,181.1,22537.0,169.8846,170.0065,169.6783,169.8096,22537.0
2018-06-25 14:30:00,181.08,181.08,180.1,180.48,56179.0,169.7908,169.7908,168.8719,169.2282,56179.0
2018-06-25 15:00:00,180.48,180.87,180.35,180.74,46294.0,169.2282,169.5939,169.1064,169.472,46294.0
2018-06-25 15:30:00,180.72,181.9,180.54,181.58,127178.0,169.4533,170.5597,169.2845,170.2597,127178.0
2018-06-26 09:30:00,182.22,183.33,181.84,182.72,78877.0,170.8598,171.9006,170.5035,171.3286,78877.0
2018-06-26 10:00:00,182.7,183.37,182.69,182.69,35222.0,171.3098,171.9381,171.3005,171.3005,35222.0
2018-06-26 10:30:00,182.63,182.8,182.05,182.56,31945.0,171.2442,171.4036,170.7004,171.1786,31945.0
2018-06-26 11:00:00,182.44,182.82,182.42,182.42,32033.0,171.0661,171.4224,171.0473,171.0473,32033.0
2018-06-26 11:30:00,182.41,182.75,182.29,182.72,32713.0,171.0379,171.3567,170.9254,171.3286,32713.0
2018-06-26 12:00:00,182.74,183.17,182.74,183.05,31823.0,171.3474,171.7505,171.3474,171.638,31823.0
2018-06-26 12:30:00,183.07,183.38,182.9,183.28,24501.0,171.6568,171.9475,171.4974,171.8537,24501.0
2018-06-26 13:00:00,183.26,183.74,183.23,183.58,27943.0,171.8349,172.285,171.8068,172.135,27943.0
2018-06-26 13:30:00,183.59,183.73,183.45,183.52,22107.0,172.1444,172.2756,172.0131,172.0787,22107.0
2018-06-26 14:00:00,183.53,183.56,183.09,183.13,35257.0,172.0881,172.1162,171.6755,171.713,35257.0
2018-06-26 14:30:00,183.08,183.4,183.03,183.05,30329.0,171.6662,171.9662,171.6193,171.638,30329.0
2018-06-26 15:00:00,183.01,183.08,182.6,182.67,26473.0,171.6005,171.6662,171.2161,171.2817,26473.0
2018-06-26 15:30:00,182.71,183.09,182.34,182.5,76110.0,171.3192,171.6755,170.9723,171.1223,76110.0
2018-06-27 09:30:00,183.08,183.74,183.0,183.5,35224.0,171.6662,172.285,171.5911,172.06,35224.0
2018-06-27 10:00:00,183.4,183.4,182.9,183.35,37625.0,171.9662,171.9662,171.4974,171.9193,37625.0
2018-06-27 10:30:00,183.25,183.82,183.25,183.25,39390.0,171.8256,172.36,171.8256,171.8256,39390.0
2018-06-27 11:00:00,183.18,183.34,182.55,182.66,61089.0,171.7599,171.9099,171.1692,171.2723,61089.0
2018-06-27 11:30:00,182.56,182.94,182.45,182.88,32950.0,171.1786,171.5349,171.0754,171.4786,32950.0
2018-06-27 12:00:00,182.77,183.06,182.71,182.71,30418.0,171.3755,171.6474,171.3192,171.3192,30418.0
2018-06-27 12:30:00,182.6,182.63,181.83,181.86,13344.0,171.2161,171.2442,170.4941,170.5222,13344.0
2018-06-27 13:00:00,181.8,181.98,180.8,181.16,21581.0,170.466,170.6347,169.5283,169.8659,21581.0
2018-06-27 13:30:00,181.13,181.48,180.66,180.97,21263.0,169.8377,170.1659,169.397,169.6877,21263.0
2018-06-27 14:00:00,180.94,181.29,180.63,180.88,27657.0,169.6596,169.9877,169.3689,169.6033,27657.0
2018-06-27 14:30:00,180.82,181.27,180.47,180.55,27372.0,169.5471,169.969,169.2189,169.2939,27372.0
2018-06-27 15:00:00,180.61,180.92,180.03,180.84,53282.0,169.3501,169.6408,168.8063,169.5658,53282.0
2018-06-27 15:30:00,180.78,180.97,179.67,179.7,103796.0,169.5095,169.6877,168.4687,168.4969,103796.0
2018-06-28 09:30:00,178.97,180.41,178.97,180.14,97139.0,168.2639,169.6178,168.2639,169.3639,97139.0
2018-06-28 10:00:00,180.13,180.33,179.52,179.7,59330.0,169.3545,169.5426,168.781,168.9503,59330.0
2018-06-28 10:30:00,179.59,180.48,179.15,180.46,59774.0,168.8468,169.6836,168.4332,169.6648,59774.0
2018-06-28 11:00:00,180.53,180.69,179.98,180.56,47760.0,169.7306,169.881,169.2135,169.7588,47760.0
2018-06-28 11:30:00,180.5,180.75,180.13,180.43,45811.0,169.7024,169.9374,169.3545,169.6366,45811.0
2018-06-28 12:00:00,180.51,180.55,179.7,179.84,40783.0,169.7118,169.7494,168.9503,169.0819,40783.0
2018-06-28 12:30:00,179.82,180.32,179.65,180.32,33901.0,169.0631,169.5332,168.9032,169.5332,33901.0
2018-06-28 13:00:00,180.22,180.52,180.2,180.43,47540.0,169.4391,169.7212,169.4203,169.6366,47540.0
2018-06-28 13:30:00,180.5,180.68,180.37,180.63,30838.0,169.7024,169.8716,169.5802,169.8246,30838.0
2018-06-28 14:00:00,180.66,181.14,180.56,181.14,50940.0,169.8528,170.3041,169.7588,170.3041,50940.0
2018-06-28 14:30:00,181.15,181.57,181.03,181.56,46884.0,170.3135,170.7084,170.2007,170.699,46884.0
2018-06-28 15:00:00,181.59,181.87,181.33,181.58,66655.0,170.7272,170.9904,170.4827,170.7178,66655.0
2018-06-28 15:30:00,181.6,181.62,181.11,181.28,79918.0,170.7366,170.7554,170.2759,170.4357,79918.0
2018-06-29 09:30:00,181.9,182.54,181.9,182.34,29892.0,171.0186,171.6204,171.0186,171.4323,29892.0
2018-06-29 10:00:00,182.58,182.88,182.15,182.45,22306.0,171.658,171.94,171.2537,171.5357,22306.0
2018-06-29 10:30:00,182.51,183.02,182.51,182.8,28918.0,171.5922,172.0716,171.5922,171.8648,28918.0
2018-06-29 11:00:00,182.76,182.79,182.46,182.47,13408.0,171.8272,171.8554,171.5451,171.5545,13408.0
2018-06-29 11:30:00,182.45,182.45,182.0,182.14,10821.0,171.5357,171.5357,171.1127,171.2443,10821.0
2018-06-29 12:00:00,182.11,182.43,182.1,182.32,14093.0,171.2161,171.5169,171.2067,171.4135,14093.0
2018-06-29 12:30:00,182.24,182.34,181.97,182.09,10238.0,171.3383,171.4323,171.0845,171.1973,10238.0
2018-06-29 13:00:00,182.14,182.41,182.04,182.34,15041.0,171.2443,171.4981,171.1503,171.4323,15041.0
2018-06-29 13:30:00,182.3,182.56,182.25,182.44,15212.0,171.3947,171.6392,171.3477,171.5263,15212.0
2018-06-29 14:00:00,182.48,182.54,182.31,182.48,31224.0,171.564,171.6204,171.4041,171.564,31224.0
2018-06-29 14:30:00,182.38,182.55,182.3,182.54,11962.0,171.4699,171.6298,171.3947,171.6204,11962.0
2018-06-29 15:00:00,182.58,182.67,182.2,182.38,25640.0,171.658,171.7426,171.3007,171.4699,25640.0
2018-06-29 15:30:00,182.15,182.23,181.38,181.38,56708.0,171.2537,171.3289,170.5298,170.5298,56708.0
2018-07-02 09:30:00,179.99,180.99,179.66,180.97,54273.0,169.2229,170.1631,168.9126,170.1443,54273.0
2018-07-02 10:00:00,181.04,181.42,180.75,181.37,41344.0,170.2101,170.5674,169.9374,170.5204,41344.0
2018-07-02 10:30:00,181.59,181.9,181.49,181.55,41239.0,170.7272,171.0186,170.6332,170.6896,41239.0
2018-07-02 11:00:00,181.62,181.99,181.35,181.53,33500.0,170.7554,171.1033,170.5015,170.6708,33500.0
2018-07-02 11:30:00,181.49,181.49,181.09,181.33,39264.0,170.6332,170.6332,170.2571,170.4827,39264.0
2018-07-02 12:00:00,181.36,181.47,181.15,181.46,76428.0,170.511,170.6144,170.3135,170.605,76428.0
2018-07-02 12:30:00,181.43,181.65,181.37,181.55,20136.0,170.5768,170.7836,170.5204,170.6896,20136.0
2018-07-02 13:00:00,181.57,181.63,181.17,181.45,16069.0,170.7084,170.7648,170.3323,170.5956,16069.0
2018-07-02 13:30:00,181.33,182.34,181.33,182.24,25482.0,170.4827,171.4323,170.4827,171.3383,25482.0
2018-07-02 14:00:00,182.25,182.72,182.17,182.62,44282.0,171.3477,171.7896,171.2725,171.6956,44282.0
2018-07-02 14:30:00,182.74,182.92,182.29,182.29,14984.0,171.8084,171.9776,171.3853,171.3853,14984.0
2018-07-02 15:00:00,182.33,182.76,182.27,182.74,28776.0,171.4229,171.8272,171.3665,171.8084,28776.0
2018-07-02 15:30:00,182.72,183.3,182.57,183.28,35910.0,171.7896,172.3349,171.6486,172.3161,35910.0
2018-07-03 09:30:00,184.0,184.19,182.69,183.08,62053.0,172.993,173.1717,171.7614,172.1281,62053.0
2018-07-03 10:00:00,183.01,183.32,182.92,183.25,18783.0,172.0622,172.3537,171.9776,172.2879,18783.0
2018-07-03 10:30:00,183.18,183.52,182.87,182.91,30456.0,172.2221,172.5417,171.9306,171.9682,30456.0
2018-07-03 11:00:00,183.0,183.0,182.68,182.85,27168.0,172.0528,172.0528,171.752,171.9118,27168.0
2018-07-03 11:30:00,182.86,182.99,182.47,182.64,25847.0,171.9212,172.0434,171.5545,171.7144,25847.0
2018-07-03 12:00:00,182.76,182.81,181.98,182.05,79379.0,171.8272,171.8742,171.0939,171.1597,79379.0
2018-07-03 12:30:00,182.06,182.14,181.14,181.16,44125.0,171.1691,171.2443,170.3041,170.3229,44125.0
2018-07-05 09:30:00,182.37,182.91,182.37,182.4,82884.0,171.4605,171.9682,171.4605,171.4887,82884.0
2018-07-05 10:00:00,182.36,182.53,182.0,182.04,34153.0,171.4511,171.611,171.1127,171.1503,34153.0
2018-07-05 10:30:00,182.12,182.33,181.8,181.99,34963.0,171.2255,171.4229,170.9246,171.1033,34963.0
2018-07-05 11:00:00,181.98,182.7,181.87,182.65,40883.0,171.0939,171.7708,170.9904,171.7238,40883.0
2018-07-05 11:30:00,182.67,182.94,182.63,182.75,33589.0,171.7426,171.9964,171.705,171.8178,33589.0
2018-07-05 12:00:00,182.75,183.27,182.74,183.26,30128.0,171.8178,172.3067,171.8084,172.2973,30128.0
2018-07-05 12:30:00,183.27,183.33,183.0,183.28,20042.0,172.3067,172.3631,172.0528,172.3161,20042.0
2018-07-05 13:00:00,183.23,183.42,183.23,183.33,35789.0,172.2691,172.4477,172.2691,172.3631,35789.0
2018-07-05 13:30:00,183.33,183.37,183.05,183.16,25346.0,172.3631,172.4007,172.0999,172.2033,25346.0
2018-07-05 14:00:00,183.23,183.47,182.63,183.12,30417.0,172.2691,172.4947,171.705,172.1657,30417.0
2018-07-05 14:30:00,183.12,183.39,183.08,183.37,29994.0,172.1657,172.4195,172.1281,172.4007,29994.0
2018-07-05 15:00:00,183.4,183.67,183.35,183.49,32008.0,172.4289,172.6828,172.3819,172.5135,32008.0
2018-07-05 15:30:00,183.43,183.74,183.38,183.64,87655.0,172.4571,172.7486,172.4101,172.6546,87655.0
2018-07-06 09:30:00,183.92,184.2,183.41,184.13,47741.0,172.9178,173.1811,172.4383,173.1152,47741.0
2018-07-06 10:00:00,184.11,184.29,183.97,184.19,14481.0,173.0964,173.2657,172.9648,173.1717,14481.0
2018-07-06 10:30:00,184.2,184.59,184.04,184.55,10051.0,173.1811,173.5477,173.0306,173.5101,10051.0
2018-07-06 11:00:00,184.59,185.21,184.58,185.21,12616.0,173.5477,174.1306,173.5383,174.1306,12616.0
2018-07-06 11:30:00,185.16,185.62,185.15,185.37,15805.0,174.0836,174.5161,174.0742,174.2811,15805.0
2018-07-06 12:00:00,185.48,185.77,185.42,185.77,18153.0,174.3845,174.6571,174.3281,174.6571,18153.0
2018-07-06 12:30:00,185.65,185.83,185.52,185.61,8419.0,174.5443,174.7136,174.4221,174.5067,8419.0
2018-07-06 13:00:00,185.7,185.79,185.63,185.66,18242.0,174.5913,174.6759,174.5255,174.5537,18242.0
2018-07-06 13:30:00,185.67,185.74,185.61,185.72,20760.0,174.5631,174.6289,174.5067,174.6101,20760.0
2018-07-06 14:00:00,185.68,185.79,185.59,185.75,16047.0,174.5725,174.6759,174.4879,174.6383,16047.0
2018-07-06 14:30:00,185.73,185.83,185.52,185.81,15755.0,174.6195,174.7136,174.4221,174.6947,15755.0
2018-07-06 15:00:00,185.81,186.13,185.81,186.11,27117.0,174.6947,174.9956,174.6947,174.9768,27117.0
2018-07-06 15:30:00,186.1,186.13,185.4,185.82,44000.0,174.9674,174.9956,174.3093,174.7042,44000.0
2018-07-09 09:30:00,186.8,187.28,186.39,186.64,66498.0,175.6255,176.0768,175.2401,175.4751,66498.0
2018-07-09 10:00:00,186.58,186.58,185.9,186.03,23404.0,175.4187,175.4187,174.7794,174.9016,23404.0
2018-07-09 10:30:00,185.97,186.35,185.91,186.35,19109.0,174.8452,175.2024,174.7888,175.2024,19109.0
2018-07-09 11:00:00,186.37,186.6,186.29,186.45,8182.0,175.2212,175.4375,175.146,175.2965,8182.0
2018-07-09 11:30:00,186.24,186.58,186.24,186.58,16623.0,175.099,175.4187,175.099,175.4187,16623.0
2018-07-09 12:00:00,186.5,186.58,186.38,186.38,9035.0,175.3435,175.4187,175.2307,175.2307,9035.0
2018-07-09 12:30:00,186.41,186.51,186.33,186.42,16043.0,175.2589,175.3529,175.1836,175.2683,16043.0
2018-07-09 13:00:00,186.46,186.71,186.34,186.69,18065.0,175.3059,175.5409,175.193,175.5221,18065.0
2018-07-09 13:30:00,186.76,186.88,186.68,186.85,16985.0,175.5879,175.7007,175.5127,175.6725,16985.0
2018-07-09 14:00:00,186.83,186.95,186.71,186.94,21108.0,175.6537,175.7666,175.5409,175.7572,21108.0
2018-07-09 14:30:00,186.9,187.18,186.89,187.15,19056.0,175.7195,175.9828,175.7101,175.9546,19056.0
2018-07-09 15:00:00,187.21,187.22,186.97,187.09,13936.0,176.011,176.0204,175.7854,175.8982,13936.0
2018-07-09 15:30:00,187.08,187.43,187.05,187.42,26725.0,175.8888,176.2178,175.8606,176.2084,26725.0
2018-07-10 09:30:00,187.74,188.05,187.51,187.77,69128.0,176.5093,176.8008,176.2931,176.5375,69128.0
2018-07-10 10:00:00,187.8,188.0,187.58,188.0,47741.0,176.5657,176.7537,176.3589,176.7537,47741.0
2018-07-10 10:30:00,188.04,188.26,187.99,188.13,48866.0,176.7913,176.9982,176.7443,176.876,48866.0
2018-07-10 11:00:00,188.14,188.3,187.94,188.0,88414.0,176.8854,177.0358,176.6973,176.7537,88414.0
2018-07-10 11:30:00,187.98,188.38,187.97,188.38,50225.0,176.7349,177.111,176.7255,177.111,50225.0
2018-07-10 12:00:00,188.38,188.44,188.17,188.41,63260.0,177.111,177.1674,176.9136,177.1392,63260.0
2018-07-10 12:30:00,188.41,188.41,188.23,188.28,56604.0,177.1392,177.1392,176.97,177.017,56604.0
2018-07-10 13:00:00,188.27,188.31,188.01,188.01,55461.0,177.0076,177.0452,176.7631,176.7631,55461.0
2018-07-10 13:30:00,188.01,188.02,187.44,187.64,61989.0,176.7631,176.7725,176.2272,176.4153,61989.0
2018-07-10 14:00:00,187.64,187.89,187.64,187.87,62192.0,176.4153,176.6503,176.4153,176.6315,62192.0
2018-07-10 14:30:00,187.8,187.98,187.63,187.96,64117.0,176.5657,176.7349,176.4059,176.7161,64117.0
2018-07-10 15:00:00,187.99,188.03,187.83,187.86,50675.0,176.7443,176.7819,176.5939,176.6221,50675.0
2018-07-10 15:30:00,187.88,187.99,187.67,187.8,67836.0,176.6409,176.7443,176.4435,176.5657,67836.0
2018-07-11 09:30:00,186.46,187.28,186.11,186.92,65296.0,175.3059,176.0768,174.9768,175.7383,65296.0
2018-07-11 10:00:00,187.07,187.6,186.96,187.6,20229.0,175.8794,176.3777,175.776,176.3777,20229.0
2018-07-11 10:30:00,187.56,187.7,187.15,187.35,24364.0,176.3401,176.4717,175.9546,176.1426,24364.0
2018-07-11 11:00:00,187.38,187.54,186.76,186.83,30003.0,176.1708,176.3213,175.5879,175.6537,30003.0
2018-07-11 11:30:00,186.71,186.92,186.5,186.66,16539.0,175.5409,175.7383,175.3435,175.4939,16539.0
2018-07-11 12:00:00,186.67,186.75,186.5,186.75,11050.0,175.5033,175.5785,175.3435,175.5785,11050.0
2018-07-11 12:30:00,186.89,187.08,186.81,186.85,8967.0,175.7101,175.8888,175.6349,175.6725,8967.0
2018-07-11 13:00:00,186.88,187.29,186.71,187.21,11123.0,175.7007,176.0862,175.5409,176.011,11123.0
2018-07-11 13:30:00,187.25,187.33,186.91,186.94,11348.0,176.0486,176.1238,175.7289,175.7572,11348.0
2018-07-11 14:00:00,186.9,187.06,186.61,187.04,23864.0,175.7195,175.87,175.4469,175.8512,23864.0
2018-07-11 14:30:00,187.1,187.14,186.93,186.97,24078.0,175.9076,175.9452,175.7478,175.7854,24078.0
2018-07-11 15:00:00,186.93,187.14,186.81,186.84,22870.0,175.7478,175.9452,175.6349,175.6631,22870.0
2018-07-11 15:30:00,186.82,187.07,186.76,186.79,39158.0,175.6443,175.8794,175.5879,175.6161,39158.0
2018-07-12 09:30:00,187.7,188.5,187.4,188.39,51098.0,176.4717,177.2238,176.1896,177.1204,51098.0
2018-07-12 10:00:00,188.5,189.01,188.5,189.0,15612.0,177.2238,177.7033,177.2238,177.6939,15612.0
2018-07-12 10:30:00,189.06,189.16,188.79,188.88,13745.0,177.7503,177.8444,177.4965,177.5811,13745.0
2018-07-12 11:00:00,188.86,189.25,188.85,189.21,14828.0,177.5623,177.929,177.5529,177.8914,14828.0
2018-07-12 11:30:00,189.21,189.61,189.01,189.59,12003.0,177.8914,178.2674,177.7033,178.2486,12003.0
2018-07-12 12:00:00,189.61,189.74,189.54,189.63,13080.0,178.2674,178.3897,178.2016,178.2862,13080.0
2018-07-12 12:30:00,189.61,189.73,189.34,189.68,14845.0,178.2674,178.3803,178.0136,178.3332,14845.0
2018-07-12 13:00:00,189.66,189.8,189.62,189.79,20678.0,178.3144,178.4461,178.2768,178.4367,20678.0
2018-07-12 13:30:00,189.81,189.82,189.47,189.52,19562.0,178.4555,178.4649,178.1358,178.1828,19562.0
2018-07-12 14:00:00,189.52,189.8,189.45,189.76,26080.0,178.1828,178.4461,178.117,178.4085,26080.0
2018-07-12 14:30:00,189.72,189.87,189.63,189.83,14698.0,178.3709,178.5119,178.2862,178.4743,14698.0
2018-07-12 15:00:00,189.88,189.97,189.58,189.73,17367.0,178.5213,178.6059,178.2392,178.3803,17367.0
2018-07-12 15:30:00,189.78,190.05,189.7,190.01,47573.0,178.4273,178.6811,178.352,178.6435,47573.0
2018-07-13 09:30:00,190.05,190.3,189.13,189.29,40215.0,178.6811,178.9162,177.8161,177.9666,40215.0
2018-07-13 10:00:00,189.24,190.08,189.24,190.01,18795.0,177.9196,178.7093,177.9196,178.6435,18795.0
2018-07-13 10:30:00,190.05,190.18,189.83,189.91,27161.0,178.6811,178.8033,178.4743,178.5495,27161.0
2018-07-13 11:00:00,189.93,190.18,189.93,190.09,25053.0,178.5683,178.8033,178.5683,178.7187,25053.0
2018-07-13 11:30:00,190.13,190.2,189.88,189.93,26676.0,178.7563,178.8221,178.5213,178.5683,26676.0
2018-07-13 12:00:00,190.02,190.21,189.91,190.08,13847.0,178.6529,178.8315,178.5495,178.7093,13847.0
2018-07-13 12:30:00,190.04,190.06,189.86,189.94,20712.0,178.6717,178.6905,178.5025,178.5777,20712.0
2018-07-13 13:00:00,189.89,189.97,189.53,189.59,12110.0,178.5307,178.6059,178.1922,178.2486,12110.0
2018-07-13 13:30:00,189.58,189.6,189.28,189.41,12484.0,178.2392,178.258,177.9572,178.0794,12484.0
2018-07-13 14:00:00,189.41,189.53,189.36,189.4,16367.0,178.0794,178.1922,178.0324,178.07,16367.0
2018-07-13 14:30:00,189.45,189.67,189.39,189.6,15111.0,178.117,178.3238,178.0606,178.258,15111.0
2018-07-13 15:00:00,189.58,189.75,189.57,189.75,11611.0,178.2392,178.3991,178.2298,178.3991,11611.0
2018-07-13 15:30:00,189.75,189.92,189.71,189.77,30257.0,178.3991,178.5589,178.3614,178.4179,30257.0
2018-07-16 09:30:00,189.81,190.05,189.41,189.84,57211.0,178.4555,178.6811,178.0794,178.4837,57211.0
2018-07-16 10:00:00,189.93,190.09,189.79,189.9,24019.0,178.5683,178.7187,178.4367,178.5401,24019.0
2018-07-16 10:30:00,189.91,190.04,189.42,189.42,25126.0,178.5495,178.6717,178.0888,178.0888,25126.0
2018-07-16 11:00:00,189.36,189.59,189.36,189.48,11824.0,178.0324,178.2486,178.0324,178.1452,11824.0
2018-07-16 11:30:00,189.5,189.71,189.45,189.62,7963.0,178.164,178.3614,178.117,178.2768,7963.0
2018-07-16 12:00:00,189.53,189.74,189.4,189.74,18824.0,178.1922,178.3897,178.07,178.3897,18824.0
2018-07-16 12:30:00,189.75,189.75,189.45,189.58,9642.0,178.3991,178.3991,178.117,178.2392,9642.0
2018-07-16 13:00:00,189.56,189.64,189.34,189.4,8429.0,178.2204,178.2956,178.0136,178.07,8429.0
2018-07-16 13:30:00,189.42,189.53,189.27,189.29,24468.0,178.0888,178.1922,177.9478,177.9666,24468.0
2018-07-16 14:00:00,189.32,189.35,189.19,189.2,18882.0,177.9948,178.023,177.8726,177.882,18882.0
2018-07-16 14:30:00,189.18,189.19,188.81,188.84,23304.0,177.8632,177.8726,177.5153,177.5435,23304.0
2018-07-16 15:00:00,188.9,189.06,188.81,189.02,16800.0,177.5999,177.7503,177.5153,177.7127,16800.0
2018-07-16 15:30:00,189.05,189.2,188.93,189.11,50338.0,177.7409,177.882,177.6281,177.7973,50338.0
2018-07-17 09:30:00,187.93,188.8,187.44,188.76,63520.0,176.6879,177.5059,176.2272,177.4683,63520.0
2018-07-17 10:00:00,188.94,189.07,188.71,189.07,9622.0,177.6375,177.7597,177.4213,177.7597,9622.0
2018-07-17 10:30:00,189.09,189.42,189.03,189.39,11762.0,177.7785,178.0888,177.7221,178.0606,11762.0
2018-07-17 11:00:00,189.36,189.58,189.31,189.45,43103.0,178.0324,178.2392,177.9854,178.117,43103.0
2018-07-17 11:30:00,189.45,189.8,189.37,189.8,13801.0,178.117,178.4461,178.0418,178.4461,13801.0
2018-07-17 12:00:00,189.84,190.33,189.68,190.33,17769.0,178.4837,178.9444,178.3332,178.9444,17769.0
2018-07-17 12:30:00,190.37,190.4,190.22,190.26,19572.0,178.982,179.0102,178.8409,178.8785,19572.0
2018-07-17 13:00:00,190.35,190.6,190.25,190.51,11394.0,178.9632,179.1982,178.8691,179.1136,11394.0
2018-07-17 13:30:00,190.59,190.67,190.5,190.51,24075.0,179.1888,179.264,179.1042,179.1136,24075.0
2018-07-17 14:00:00,190.47,190.6,190.35,190.58,27178.0,179.076,179.1982,178.9632,179.1794,27178.0
2018-07-17 14:30:00,190.54,190.63,190.42,190.47,12906.0,179.1418,179.2264,179.029,179.076,12906.0
2018-07-17 15:00:00,190.4,190.83,190.4,190.76,16333.0,179.0102,179.4145,179.0102,179.3486,16333.0
2018-07-17 15:30:00,190.76,190.92,190.51,190.63,53511.0,179.3486,179.4991,179.1136,179.2264,53511.0
2018-07-18 09:30:00,190.66,190.66,189.89,190.18,35104.0,179.2546,179.2546,178.5307,178.8033,35104.0
2018-07-18 10:00:00,190.25,190.39,189.81,190.02,12889.0,178.8691,179.0008,178.4555,178.6529,12889.0
2018-07-18 10:30:00,190.0,190.13,189.72,190.09,11353.0,178.6341,178.7563,178.3709,178.7187,11353.0
2018-07-18 11:00:00,190.14,190.4,189.99,190.29,16468.0,178.7657,179.0102,178.6247,178.9068,16468.0
2018-07-18 11:30:00,190.28,190.4,190.21,190.37,15836.0,178.8974,179.0102,178.8315,178.982,15836.0
2018-07-18 12:00:00,190.36,190.39,190.09,190.29,11445.0,178.9726,179.0008,178.7187,178.9068,11445.0
2018-07-18 12:30:00,190.32,190.45,190.22,190.42,11209.0,178.935,179.0572,178.8409,179.029,11209.0
2018-07-18 13:00:00,190.34,190.52,190.34,190.48,13181.0,178.9538,179.123,178.9538,179.0854,13181.0
2018-07-18 13:30:00,190.39,190.41,190.26,190.4,11770.0,179.0008,179.0196,178.8785,179.0102,11770.0
2018-07-18 14:00:00,190.43,190.62,190.43,190.6,9536.0,179.0384,179.217,179.0384,179.1982,9536.0
2018-07-18 14:30:00,190.64,190.64,190.45,190.56,56047.0,179.2358,179.2358,179.0572,179.1606,56047.0
2018-07-18 15:00:00,190.57,190.7,190.53,190.59,13613.0,179.17,179.2922,179.1324,179.1888,13613.0
2018-07-18 15:30:00,190.63,190.69,190.48,190.54,27967.0,179.2264,179.2828,179.0854,179.1418,27967.0
2018-07-19 09:30:00,190.21,190.95,189.9,190.08,32652.0,178.8315,179.5273,178.5401,178.7093,32652.0
2018-07-19 10:00:00,190.17,190.27,189.89,190.26,16806.0,178.7939,178.8879,178.5307,178.8785,16806.0
2018-07-19 10:30:00,190.0,190.44,189.9,190.42,17976.0,178.6341,179.0478,178.5401,179.029,17976.0
2018-07-19 11:00:00,190.45,190.64,190.38,190.57,4787.0,179.0572,179.2358,178.9914,179.17,4787.0
2018-07-19 11:30:00,190.58,190.76,190.53,190.66,11713.0,179.1794,179.3486,179.1324,179.2546,11713.0
2018-07-19 12:00:00,190.64,190.68,190.2,190.24,15037.0,179.2358,179.2734,178.8221,178.8597,15037.0
2018-07-19 12:30:00,190.22,190.34,189.93,190.13,12379.0,178.8409,178.9538,178.5683,178.7563,12379.0
2018-07-19 13:00:00,190.1,190.46,190.0,190.37,22638.0,178.7281,179.0666,178.6341,178.982,22638.0
2018-07-19 13:30:00,190.36,190.56,190.32,190.49,13056.0,178.9726,179.1606,178.935,179.0948,13056.0
2018-07-19 14:00:00,190.51,190.62,190.39,190.41,23397.0,179.1136,179.217,179.0008,179.0196,23397.0
2018-07-19 14:30:00,190.44,190.47,190.17,190.3,19977.0,179.0478,179.076,178.7939,178.9162,19977.0
2018-07-19 15:00:00,190.32,190.37,189.99,190.18,16955.0,178.935,178.982,178.6247,178.8033,16955.0
2018-07-19 15:30:00,190.2,190.41,190.0,190.25,32207.0,178.8221,179.0196,178.6341,178.8691,32207.0
2018-07-20 09:30:00,190.96,191.0,190.48,190.85,39094.0,179.5367,179.5743,179.0854,179.4333,39094.0
2018-07-20 10:00:00,190.95,191.0,190.63,190.97,8698.0,179.5273,179.5743,179.2264,179.5461,8698.0
2018-07-20 10:30:00,191.02,191.23,190.92,191.01,23152.0,179.5931,179.7905,179.4991,179.5837,23152.0
2018-07-20 11:00:00,191.05,191.22,190.9,191.16,21441.0,179.6213,179.7811,179.4803,179.7247,21441.0
2018-07-20 11:30:00,191.16,191.2,190.78,190.82,13491.0,179.7247,179.7623,179.3674,179.405,13491.0
2018-07-20 12:00:00,190.87,190.87,190.52,190.59,36046.0,179.4521,179.4521,179.123,179.1888,36046.0
2018-07-20 12:30:00,190.51,190.82,190.49,190.76,19295.0,179.1136,179.405,179.0948,179.3486,19295.0
2018-07-20 13:00:00,190.75,190.84,190.5,190.53,11298.0,179.3392,179.4239,179.1042,179.1324,11298.0
2018-07-20 13:30:00,190.5,190.78,190.49,190.74,8931.0,179.1042,179.3674,179.0948,179.3298,8931.0
2018-07-20 14:00:00,190.76,190.77,190.54,190.57,25281.0,179.3486,179.358,179.1418,179.17,25281.0
2018-07-20 14:30:00,190.57,190.6,190.15,190.37,21315.0,179.17,179.1982,178.7751,178.982,21315.0
2018-07-20 15:00:00,190.38,190.41,190.09,190.18,17290.0,178.9914,179.0196,178.7187,178.8033,17290.0
2018-07-20 15:30:00,190.2,190.28,189.94,190.2,30047.0,178.8221,178.8974,178.5777,178.8221,30047.0
2018-07-23 09:30:00,189.79,189.97,188.83,189.3,48512.0,178.4367,178.6059,177.5341,177.976,48512.0
2018-07-23 10:00:00,189.42,189.77,189.4,189.55,16250.0,178.0888,178.4179,178.07,178.211,16250.0
2018-07-23 10:30:00,189.62,190.04,189.44,189.86,15863.0,178.2768,178.6717,178.1076,178.5025,15863.0
2018-07-23 11:00:00,189.93,189.98,189.62,189.97,13997.0,178.5683,178.6153,178.2768,178.6059,13997.0
2018-07-23 11:30:00,189.97,190.41,189.97,190.41,12004.0,178.6059,179.0196,178.6059,179.0196,12004.0
2018-07-23 12:00:00,190.4,190.72,190.25,190.65,9323.0,179.0102,179.311,178.8691,179.2452,9323.0
2018-07-23 12:30:00,190.61,190.69,190.5,190.5,7760.0,179.2076,179.2828,179.1042,179.1042,7760.0
2018-07-23 13:00:00,190.61,190.62,190.36,190.44,15761.0,179.2076,179.217,178.9726,179.0478,15761.0
2018-07-23 13:30:00,190.48,190.85,190.47,190.78,13175.0,179.0854,179.4333,179.076,179.3674,13175.0
2018-07-23 14:00:00,190.76,190.92,190.74,190.85,21418.0,179.3486,179.4991,179.3298,179.4333,21418.0
2018-07-23 14:30:00,190.85,191.03,190.84,190.99,8256.0,179.4333,179.6025,179.4239,179.5649,8256.0
2018-07-23 15:00:00,190.95,191.05,190.94,190.97,90865.0,179.5273,179.6213,179.5179,179.5461,90865.0
2018-07-23 15:30:00,190.94,191.1,190.84,190.93,22345.0,179.5179,179.6683,179.4239,179.5085,22345.0
2018-07-24 09:30:00,192.11,192.79,191.73,192.28,76103.0,180.6179,181.2572,180.2606,180.7777,76103.0
2018-07-24 10:00:00,192.39,192.86,192.35,192.66,26766.0,180.8811,181.323,180.8435,181.135,26766.0
2018-07-24 10:30:00,192.64,192.7,192.24,192.28,18668.0,181.1162,181.1726,180.7401,180.7777,18668.0
2018-07-24 11:00:00,192.25,192.26,191.45,191.78,45463.0,180.7495,180.7589,179.9974,180.3076,45463.0
2018-07-24 11:30:00,191.78,191.78,191.14,191.36,20775.0,180.3076,180.3076,179.7059,179.9127,20775.0
2018-07-24 12:00:00,191.37,191.52,191.26,191.35,11285.0,179.9221,180.0632,179.8187,179.9033,11285.0
2018-07-24 12:30:00,191.34,191.39,190.47,190.61,17188.0,179.8939,179.941,179.076,179.2076,17188.0
2018-07-24 13:00:00,190.54,190.91,190.46,190.5,28206.0,179.1418,179.4897,179.0666,179.1042,28206.0
2018-07-24 13:30:00,190.42,190.59,190.13,190.47,22699.0,179.029,179.1888,178.7563,179.076,22699.0
2018-07-24 14:00:00,190.47,190.5,190.07,190.3,28256.0,179.076,179.1042,178.6999,178.9162,28256.0
2018-07-24 14:30:00,190.32,190.54,190.2,190.51,26320.0,178.935,179.1418,178.8221,179.1136,26320.0
2018-07-24 15:00:00,190.45,190.63,190.4,190.48,15120.0,179.0572,179.2264,179.0102,179.0854,15120.0
2018-07-24 15:30:00,190.49,190.71,190.28,190.66,36892.0,179.0948,179.3016,178.8974,179.2546,36892.0
2018-07-25 09:30:00,190.87,191.53,190.87,191.23,38664.0,179.4521,180.0726,179.4521,179.7905,38664.0
2018-07-25 10:00:00,191.2,191.21,190.65,190.73,18539.0,179.7623,179.7717,179.2452,179.3204,18539.0
2018-07-25 10:30:00,191.0,191.24,190.85,191.03,8232.0,179.5743,179.7999,179.4333,179.6025,8232.0
2018-07-25 11:00:00,190.98,191.6,190.9,191.6,7332.0,179.5555,180.1384,179.4803,180.1384,7332.0
2018-07-25 11:30:00,191.67,192.04,191.57,192.04,13726.0,180.2042,180.5521,180.1102,180.5521,13726.0
2018-07-25 12:00:00,192.04,192.44,192.04,192.38,9081.0,180.5521,180.9281,180.5521,180.8717,9081.0
2018-07-25 12:30:00,192.42,192.69,192.36,192.63,10907.0,180.9093,181.1632,180.8529,181.1068,10907.0
2018-07-25 13:00:00,192.63,192.71,192.26,192.26,9336.0,181.1068,181.182,180.7589,180.7589,9336.0
2018-07-25 13:30:00,192.3,192.51,192.26,192.48,10636.0,180.7965,180.994,180.7589,180.9657,10636.0
2018-07-25 14:00:00,192.49,192.71,192.45,192.6,16001.0,180.9751,181.182,180.9375,181.0786,16001.0
2018-07-25 14:30:00,192.61,192.79,192.54,192.55,17769.0,181.088,181.2572,181.0222,181.0316,17769.0
2018-07-25 15:00:00,192.53,192.56,192.38,192.38,12097.0,181.0128,181.041,180.8717,180.8717,12097.0
2018-07-25 15:30:00,192.44,193.5,192.3,193.45,56691.0,180.9281,181.9247,180.7965,181.8777,56691.0
2018-07-26 09:30:00,192.49,193.0,192.08,192.32,66499.0,180.9751,181.4546,180.5897,180.8153,66499.0
2018-07-26 10:00:00,192.51,193.29,192.5,192.84,20439.0,180.994,181.7273,180.9845,181.3042,20439.0
2018-07-26 10:30:00,192.76,193.18,192.75,193.06,19152.0,181.229,181.6239,181.2196,181.5111,19152.0
2018-07-26 11:00:00,193.05,193.43,192.96,193.35,55224.0,181.5016,181.8589,181.417,181.7837,55224.0
2018-07-26 11:30:00,193.33,193.37,192.9,193.37,28673.0,181.7649,181.8025,181.3606,181.8025,28673.0
2018-07-26 12:00:00,193.33,193.36,192.54,192.69,20324.0,181.7649,181.7931,181.0222,181.1632,20324.0
2018-07-26 12:30:00,192.67,192.79,192.49,192.69,17134.0,181.1444,181.2572,180.9751,181.1632,17134.0
2018-07-26 13:00:00,192.63,193.11,192.6,193.02,22891.0,181.1068,181.5581,181.0786,181.4734,22891.0
2018-07-26 13:30:00,193.0,193.1,192.88,192.95,20189.0,181.4546,181.5487,181.3418,181.4076,20189.0
2018-07-26 14:00:00,192.94,193.06,192.84,193.01,23531.0,181.3982,181.5111,181.3042,181.464,23531.0
2018-07-26 14:30:00,193.0,193.09,192.85,192.86,45572.0,181.4546,181.5393,181.3136,181.323,45572.0
2018-07-26 15:00:00,192.77,192.89,192.7,192.86,21565.0,181.2384,181.3512,181.1726,181.323,21565.0
2018-07-26 15:30:00,192.87,192.94,192.66,192.72,30198.0,181.3324,181.3982,181.135,181.1914,30198.0
2018-07-27 09:30:00,192.98,193.0,191.62,191.62,73081.0,181.4358,181.4546,180.1572,180.1572,73081.0
2018-07-27 10:00:00,191.7,191.76,191.18,191.61,24017.0,180.2324,180.2888,179.7435,180.1478,24017.0
2018-07-27 10:30:00,191.59,191.69,190.86,191.0,38719.0,180.129,180.223,179.4427,179.5743,38719.0
2018-07-27 11:00:00,191.19,191.34,190.66,190.79,23613.0,179.7529,179.8939,179.2546,179.3768,23613.0
2018-07-27 11:30:00,190.73,191.02,190.5,190.5,12959.0,179.3204,179.5931,179.1042,179.1042,12959.0
2018-07-27 12:00:00,190.34,190.34,189.74,189.75,21283.0,178.9538,178.9538,178.3897,178.3991,21283.0
2018-07-27 12:30:00,189.79,189.79,188.22,188.28,41897.0,178.4367,178.4367,176.9606,177.017,41897.0
2018-07-27 13:00:00,188.22,188.47,187.81,188.46,34167.0,176.9606,177.1956,176.5751,177.1862,34167.0
2018-07-27 13:30:00,188.44,189.43,188.32,189.42,28754.0,177.1674,178.0982,177.0546,178.0888,28754.0
2018-07-27 14:00:00,189.35,189.48,188.6,188.77,35581.0,178.023,178.1452,177.3178,177.4777,35581.0
2018-07-27 14:30:00,188.66,188.91,188.4,188.5,13427.0,177.3743,177.6093,177.1298,177.2238,13427.0
2018-07-27 15:00:00,188.44,188.88,188.44,188.56,30901.0,177.1674,177.5811,177.1674,177.2802,30901.0
2018-07-27 15:30:00,188.64,189.15,188.64,188.95,40025.0,177.3555,177.8349,177.3555,177.6469,40025.0
2018-07-30 09:30:00,189.14,189.16,186.45,186.68,88228.0,177.8255,177.8444,175.2965,175.5127,88228.0
2018-07-30 10:00:00,186.62,187.38,186.6,187.03,40735.0,175.4563,176.1708,175.4375,175.8418,40735.0
2018-07-30 10:30:00,187.0,187.07,186.28,186.37,27024.0,175.8136,175.8794,175.1366,175.2212,27024.0
2018-07-30 11:00:00,186.41,186.41,185.82,185.99,42522.0,175.2589,175.2589,174.7042,174.864,42522.0
2018-07-30 11:30:00,186.13,186.31,185.8,186.19,21983.0,174.9956,175.1648,174.6853,175.052,21983.0
2018-07-30 12:00:00,186.0,186.0,185.38,185.58,21454.0,174.8734,174.8734,174.2905,174.4785,21454.0
2018-07-30 12:30:00,185.52,185.54,184.47,185.06,62681.0,174.4221,174.4409,173.4349,173.9896,62681.0
2018-07-30 13:00:00,185.1,185.83,184.92,185.82,26780.0,174.0272,174.7136,173.858,174.7042,26780.0
2018-07-30 13:30:00,185.77,186.12,185.67,186.07,16634.0,174.6571,174.9862,174.5631,174.9392,16634.0
2018-07-30 14:00:00,186.07,186.36,185.93,186.0,12353.0,174.9392,175.2118,174.8076,174.8734,12353.0
2018-07-30 14:30:00,186.03,186.32,185.9,185.93,37230.0,174.9016,175.1742,174.7794,174.8076,37230.0
2018-07-30 15:00:00,185.96,186.09,185.65,185.65,23979.0,174.8358,174.958,174.5443,174.5443,23979.0
2018-07-30 15:30:00,185.6,186.0,185.39,185.57,59651.0,174.4973,174.8734,174.2999,174.4691,59651.0
2018-07-31 09:30:00,186.15,187.24,185.75,185.85,106044.0,175.0144,176.0392,174.6383,174.7324,106044.0
2018-07-31 10:00:00,185.78,186.16,184.97,185.43,30193.0,174.6665,175.0238,173.905,174.3375,30193.0
2018-07-31 10:30:00,185.5,185.97,185.47,185.67,41667.0,174.4033,174.8452,174.3751,174.5631,41667.0
2018-07-31 11:00:00,185.66,186.36,185.66,186.24,26569.0,174.5537,175.2118,174.5537,175.099,26569.0
2018-07-31 11:30:00,186.25,186.83,186.16,186.73,36342.0,175.1084,175.6537,175.0238,175.5597,36342.0
2018-07-31 12:00:00,186.76,187.38,186.76,187.38,25915.0,175.5879,176.1708,175.5879,176.1708,25915.0
2018-07-31 12:30:00,187.34,187.34,186.92,187.01,21440.0,176.1332,176.1332,175.7383,175.823,21440.0
2018-07-31 13:00:00,187.04,187.14,186.64,186.72,16436.0,175.8512,175.9452,175.4751,175.5503,16436.0
2018-07-31 13:30:00,186.7,186.91,186.56,186.75,22957.0,175.5315,175.7289,175.3999,175.5785,22957.0
2018-07-31 14:00:00,186.78,186.79,186.45,186.74,32284.0,175.6067,175.6161,175.2965,175.5691,32284.0
2018-07-31 14:30:00,186.74,186.87,186.62,186.72,20792.0,175.5691,175.6913,175.4563,175.5503,20792.0
2018-07-31 15:00:00,186.7,186.7,186.4,186.43,23948.0,175.5315,175.5315,175.2495,175.2777,23948.0
2018-07-31 15:30:00,186.44,186.46,186.01,186.2,58888.0,175.2871,175.3059,174.8828,175.0614,58888.0
2018-08-01 09:30:00,187.3,188.16,187.13,187.96,60721.0,176.0956,176.9042,175.9358,176.7161,60721.0
2018-08-01 10:00:00,188.05,188.65,187.72,188.4,23981.0,176.8008,177.3649,176.4905,177.1298,23981.0
2018-08-01 10:30:00,188.48,188.75,188.25,188.38,26240.0,177.205,177.4589,176.9888,177.111,26240.0
2018-08-01 11:00:00,188.37,188.55,188.28,188.35,25806.0,177.1016,177.2708,177.017,177.0828,25806.0
2018-08-01 11:30:00,188.36,188.38,187.67,187.8,28253.0,177.0922,177.111,176.4435,176.5657,28253.0
2018-08-01 12:00:00,187.85,188.21,187.66,187.81,23453.0,176.6127,176.9512,176.4341,176.5751,23453.0
2018-08-01 12:30:00,187.72,188.05,187.63,187.94,18169.0,176.4905,176.8008,176.4059,176.6973,18169.0
2018-08-01 13:00:00,187.96,188.12,187.89,187.93,10948.0,176.7161,176.8666,176.6503,176.6879,10948.0
2018-08-01 13:30:00,187.93,188.05,187.72,187.79,20530.0,176.6879,176.8008,176.4905,176.5563,20530.0
2018-08-01 14:00:00,187.77,188.14,187.29,188.14,35686.0,176.5375,176.8854,176.0862,176.8854,35686.0
2018-08-01 14:30:00,188.21,188.27,187.73,187.89,14982.0,176.9512,177.0076,176.4999,176.6503,14982.0
2018-08-01 15:00:00,187.96,188.07,187.85,188.07,9232.0,176.7161,176.8196,176.6127,176.8196,9232.0
2018-08-01 15:30:00,188.04,188.38,188.01,188.3,23761.0,176.7913,177.111,176.7631,177.0358,23761.0
2018-08-02 09:30:00,186.81,188.34,186.51,188.26,37064.0,175.6349,177.0734,175.3529,176.9982,37064.0
2018-08-02 10:00:00,188.4,189.11,188.26,189.02,19424.0,177.1298,177.7973,176.9982,177.7127,19424.0
2018-08-02 10:30:00,189.02,189.53,188.9,188.95,12981.0,177.7127,178.1922,177.5999,177.6469,12981.0
2018-08-02 11:00:00,189.01,189.56,188.64,189.56,20520.0,177.7033,178.2204,177.3555,178.2204,20520.0
2018-08-02 11:30:00,189.65,190.05,189.65,189.81,33465.0,178.305,178.6811,178.305,178.4555,33465.0
2018-08-02 12:00:00,189.79,190.49,189.6,190.4,15378.0,178.4367,179.0948,178.258,179.0102,15378.0
2018-08-02 12:30:00,190.37,190.54,190.25,190.38,26166.0,178.982,179.1418,178.8691,178.9914,26166.0
2018-08-02 13:00:00,190.5,190.94,190.5,190.9,36078.0,179.1042,179.5179,179.1042,179.4803,36078.0
2018-08-02 13:30:00,190.91,191.16,190.87,191.03,9804.0,179.4897,179.7247,179.4521,179.6025,9804.0
2018-08-02 14:00:00,191.05,191.22,190.81,190.85,24956.0,179.6213,179.7811,179.3956,179.4333,24956.0
2018-08-02 14:30:00,190.87,190.97,190.74,190.89,15107.0,179.4521,179.5461,179.3298,179.4709,15107.0
2018-08-02 15:00:00,190.82,191.02,190.74,190.97,15687.0,179.405,179.5931,179.3298,179.5461,15687.0
2018-08-02 15:30:00,191.0,191.29,190.92,191.06,39744.0,179.5743,179.8469,179.4991,179.6307,39744.0
2018-08-03 09:30:00,191.22,191.33,189.92,190.75,58315.0,179.7811,179.8845,178.5589,179.3392,58315.0
2018-08-03 10:00:00,190.68,191.24,190.64,191.24,11512.0,179.2734,179.7999,179.2358,179.7999,11512.0
2018-08-03 10:30:00,191.2,191.2,190.32,190.47,27184.0,179.7623,179.7623,178.935,179.076,27184.0
2018-08-03 11:00:00,190.55,190.82,190.35,190.61,18337.0,179.1512,179.405,178.9632,179.2076,18337.0
2018-08-03 11:30:00,190.48,190.7,190.4,190.42,11061.0,179.0854,179.2922,179.0102,179.029,11061.0
2018-08-03 12:00:00,190.47,190.99,190.47,190.91,12024.0,179.076,179.5649,179.076,179.4897,12024.0
2018-08-03 12:30:00,190.98,191.05,190.7,190.84,16321.0,179.5555,179.6213,179.2922,179.4239,16321.0
2018-08-03 13:00:00,190.83,191.08,190.81,190.89,10698.0,179.4145,179.6495,179.3956,179.4709,10698.0
2018-08-03 13:30:00,190.91,191.16,190.78,191.13,17985.0,179.4897,179.7247,179.3674,179.6965,17985.0
2018-08-03 14:00:00,191.12,191.17,190.92,191.01,40402.0,179.6871,179.7341,179.4991,179.5837,40402.0
2018-08-03 14:30:00,191.03,191.13,190.88,191.13,29628.0,179.6025,179.6965,179.4615,179.6965,29628.0
2018-08-03 15:00:00,191.14,191.36,191.13,191.23,23795.0,179.7059,179.9127,179.6965,179.7905,23795.0
2018-08-03 15:30:00,191.21,191.53,191.19,191.53,22471.0,179.7717,180.0726,179.7529,180.0726,22471.0
2018-08-06 09:30:00,191.42,191.9,191.14,191.83,50454.0,179.9692,180.4204,179.7059,180.3546,50454.0
2018-08-06 10:00:00,191.88,192.16,191.45,191.64,23508.0,180.4016,180.6649,179.9974,180.176,23508.0
2018-08-06 10:30:00,191.64,191.72,191.5,191.53,14163.0,180.176,180.2512,180.0444,180.0726,14163.0
2018-08-06 11:00:00,191.57,191.68,191.24,191.47,10859.0,180.1102,180.2136,179.7999,180.0162,10859.0
2018-08-06 11:30:00,191.48,191.87,191.47,191.8,9083.0,180.0256,180.3922,180.0162,180.3264,9083.0
2018-08-06 12:00:00,191.8,192.13,191.72,192.04,17017.0,180.3264,180.6367,180.2512,180.5521,17017.0
2018-08-06 12:30:00,191.99,192.18,191.97,192.15,14590.0,180.5051,180.6837,180.4863,180.6555,14590.0
2018-08-06 13:00:00,192.18,192.43,192.18,192.34,7288.0,180.6837,180.9187,180.6837,180.8341,7288.0
2018-08-06 13:30:00,192.3,192.3,191.98,192.07,13260.0,180.7965,180.7965,180.4957,180.5803,13260.0
2018-08-06 14:00:00,192.04,192.37,192.04,192.36,18891.0,180.5521,180.8623,180.5521,180.8529,18891.0
2018-08-06 14:30:00,192.4,192.5,192.39,192.43,21129.0,180.8905,180.9845,180.8811,180.9187,21129.0
2018-08-06 15:00:00,192.43,192.63,192.34,192.59,21965.0,180.9187,181.1068,180.8341,181.0692,21965.0
2018-08-06 15:30:00,192.62,192.66,192.49,192.59,27906.0,181.0974,181.135,180.9751,181.0692,27906.0
2018-08-07 09:30:00,193.27,193.9,192.91,193.4,56813.0,181.7085,182.3008,181.37,181.8307,56813.0
2018-08-07 10:00:00,193.46,193.5,193.09,193.5,20069.0,181.8871,181.9247,181.5393,181.9247,20069.0
2018-08-07 10:30:00,193.59,193.65,192.96,193.0,28132.0,182.0093,182.0658,181.417,181.4546,28132.0
2018-08-07 11:00:00,192.9,193.33,192.9,192.96,12088.0,181.3606,181.7649,181.3606,181.417,12088.0
2018-08-07 11:30:00,193.0,193.24,192.95,193.17,8846.0,181.4546,181.6803,181.4076,181.6145,8846.0
2018-08-07 12:00:00,193.22,193.46,193.13,193.41,11836.0,181.6615,181.8871,181.5769,181.8401,11836.0
2018-08-07 12:30:00,193.37,193.5,193.25,193.42,25660.0,181.8025,181.9247,181.6897,181.8495,25660.0
2018-08-07 13:00:00,193.42,193.42,193.15,193.15,10389.0,181.8495,181.8495,181.5957,181.5957,10389.0
2018-08-07 13:30:00,193.2,193.53,193.14,193.52,24422.0,181.6427,181.9529,181.5863,181.9435,24422.0
2018-08-07 14:00:00,193.57,193.62,193.41,193.49,20579.0,181.9905,182.0376,181.8401,181.9153,20579.0
2018-08-07 14:30:00,193.51,193.52,193.36,193.5,14781.0,181.9341,181.9435,181.7931,181.9247,14781.0
2018-08-07 15:00:00,193.52,193.52,193.28,193.37,20442.0,181.9435,181.9435,181.7179,181.8025,20442.0
2018-08-07 15:30:00,193.37,193.42,193.26,193.38,30623.0,181.8025,181.8495,181.6991,181.8119,30623.0
2018-08-08 09:30:00,193.3,193.42,192.6,193.13,40641.0,181.7367,181.8495,181.0786,181.5769,40641.0
2018-08-08 10:00:00,193.11,193.52,193.08,193.33,24334.0,181.5581,181.9435,181.5299,181.7649,24334.0
2018-08-08 10:30:00,193.31,193.91,193.21,193.84,19825.0,181.7461,182.3102,181.6521,182.2444,19825.0
2018-08-08 11:00:00,193.84,193.85,193.48,193.61,34788.0,182.2444,182.2538,181.9059,182.0281,34788.0
2018-08-08 11:30:00,193.66,193.78,193.26,193.27,15046.0,182.0752,182.188,181.6991,181.7085,15046.0
2018-08-08 12:00:00,193.31,193.51,193.15,193.37,23205.0,181.7461,181.9341,181.5957,181.8025,23205.0
2018-08-08 12:30:00,193.42,193.68,193.42,193.53,26208.0,181.8495,182.094,181.8495,181.9529,26208.0
2018-08-08 13:00:00,193.55,193.66,193.55,193.59,10748.0,181.9717,182.0752,181.9717,182.0093,10748.0
2018-08-08 13:30:00,193.51,193.72,193.5,193.69,20702.0,181.9341,182.1316,181.9247,182.1034,20702.0
2018-08-08 14:00:00,193.75,194.0,193.61,194.0,18313.0,182.1598,182.3948,182.0281,182.3948,18313.0
2018-08-08 14:30:00,194.01,194.02,193.81,193.9,15268.0,182.4042,182.4136,182.2162,182.3008,15268.0
2018-08-08 15:00:00,193.87,193.97,193.83,193.92,45691.0,182.2726,182.3666,182.235,182.3196,45691.0
2018-08-08 15:30:00,193.91,194.03,193.73,193.73,51909.0,182.3102,182.423,182.141,182.141,51909.0
2018-08-09 09:30:00,193.94,194.45,193.78,194.24,72335.0,182.3384,182.8179,182.188,182.6205,72335.0
2018-08-09 10:00:00,194.25,194.67,194.17,194.63,16261.0,182.6299,183.0247,182.5546,182.9871,16261.0
2018-08-09 10:30:00,194.67,194.73,194.39,194.39,29100.0,183.0247,183.0812,182.7615,182.7615,29100.0
2018-08-09 11:00:00,194.42,194.61,194.28,194.52,16431.0,182.7897,182.9683,182.6581,182.8837,16431.0
2018-08-09 11:30:00,194.53,194.63,194.16,194.32,12036.0,182.8931,182.9871,182.5452,182.6957,12036.0
2018-08-09 12:00:00,194.32,194.54,194.32,194.43,14451.0,182.6957,182.9025,182.6957,182.7991,14451.0
2018-08-09 12:30:00,194.44,194.7,194.4,194.67,18554.0,182.8085,183.0529,182.7709,183.0247,18554.0
2018-08-09 13:00:00,194.61,194.76,194.52,194.62,31808.0,182.9683,183.1094,182.8837,182.9777,31808.0
2018-08-09 13:30:00,194.65,194.77,194.63,194.72,14836.0,183.0059,183.1188,182.9871,183.0717,14836.0
2018-08-09 14:00:00,194.72,194.75,194.42,194.47,24198.0,183.0717,183.1,182.7897,182.8367,24198.0
2018-08-09 14:30:00,194.49,194.58,194.41,194.43,19997.0,182.8555,182.9401,182.7803,182.7991,19997.0
2018-08-09 15:00:00,194.4,194.48,194.32,194.32,24029.0,182.7709,182.8461,182.6957,182.6957,24029.0
2018-08-09 15:30:00,194.33,194.37,193.83,193.97,60675.0,182.7051,182.7427,182.235,182.3666,60675.0
2018-08-10 09:30:00,192.6,193.48,191.94,193.08,40168.0,181.0786,181.9059,180.458,181.5299,40168.0
2018-08-10 10:00:00,192.79,193.51,192.7,193.24,11797.0,181.2572,181.9341,181.1726,181.6803,11797.0
2018-08-10 10:30:00,193.28,193.65,192.97,193.2,37912.0,181.7179,182.0658,181.4264,181.6427,37912.0
2018-08-10 11:00:00,193.21,193.45,193.08,193.24,17431.0,181.6521,181.8777,181.5299,181.6803,17431.0
2018-08-10 11:30:00,193.24,193.44,193.19,193.27,11624.0,181.6803,181.8683,181.6333,181.7085,11624.0
2018-08-10 12:00:00,193.12,193.3,193.04,193.3,16085.0,181.5675,181.7367,181.4922,181.7367,16085.0
2018-08-10 12:30:00,193.26,193.44,193.18,193.26,19717.0,181.6991,181.8683,181.6239,181.6991,19717.0
2018-08-10 13:00:00,193.27,193.27,192.96,193.02,17382.0,181.7085,181.7085,181.417,181.4734,17382.0
2018-08-10 13:30:00,193.02,193.02,192.26,192.34,15320.0,181.4734,181.4734,180.7589,180.8341,15320.0
2018-08-10 14:00:00,192.36,192.58,192.07,192.07,20255.0,180.8529,181.0598,180.5803,180.5803,20255.0
2018-08-10 14:30:00,192.13,192.4,192.1,192.35,28034.0,180.6367,180.8905,180.6085,180.8435,28034.0
2018-08-10 15:00:00,192.25,193.01,192.21,192.86,29963.0,180.7495,181.464,180.7119,181.323,29963.0
2018-08-10 15:30:00,192.84,192.88,192.62,192.68,46814.0,181.3042,181.3418,181.0974,181.1538,46814.0
2018-08-13 09:30:00,193.04,193.9,193.04,193.81,45110.0,181.4922,182.3008,181.4922,182.2162,45110.0
2018-08-13 10:00:00,193.81,194.36,193.79,194.23,13161.0,182.2162,182.7333,182.1974,182.6111,13161.0
2018-08-13 10:30:00,194.34,194.34,193.99,193.99,12371.0,182.7145,182.7145,182.3854,182.3854,12371.0
2018-08-13 11:00:00,194.04,194.1,193.22,193.26,18680.0,182.4324,182.4888,181.6615,181.6991,18680.0
2018-08-13 11:30:00,193.02,193.37,192.75,192.89,27292.0,181.4734,181.8025,181.2196,181.3512,27292.0
2018-08-13 12:00:00,192.83,193.19,192.47,192.53,25767.0,181.2948,181.6333,180.9563,181.0128,25767.0
2018-08-13 12:30:00,192.58,192.83,192.57,192.66,14708.0,181.0598,181.2948,181.0504,181.135,14708.0
2018-08-13 13:00:00,192.61,192.77,192.24,192.77,28646.0,181.088,181.2384,180.7401,181.2384,28646.0
2018-08-13 13:30:00,192.81,192.96,192.68,192.78,14179.0,181.276,181.417,181.1538,181.2478,14179.0
2018-08-13 14:00:00,192.78,193.17,192.77,193.12,29089.0,181.2478,181.6145,181.2384,181.5675,29089.0
2018-08-13 14:30:00,193.19,193.21,192.54,192.63,24201.0,181.6333,181.6521,181.0222,181.1068,24201.0
2018-08-13 15:00:00,192.59,192.85,192.49,192.52,24129.0,181.0692,181.3136,180.9751,181.0034,24129.0
2018-08-13 15:30:00,192.56,192.69,192.24,192.33,52764.0,181.041,181.1632,180.7401,180.8247,52764.0
2018-08-14 09:30:00,193.03,193.25,192.3,192.38,36226.0,181.4828,181.6897,180.7965,180.8717,36226.0
2018-08-14 10:00:00,192.47,192.76,191.94,192.76,18991.0,180.9563,181.229,180.458,181.229,18991.0
2018-08-14 10:30:00,192.74,193.46,192.73,193.36,27583.0,181.2102,181.8871,181.2008,181.7931,27583.0
2018-08-14 11:00:00,193.4,193.66,193.34,193.51,34451.0,181.8307,182.0752,181.7743,181.9341,34451.0
2018-08-14 11:30:00,193.52,193.67,193.33,193.42,14880.0,181.9435,182.0846,181.7649,181.8495,14880.0
2018-08-14 12:00:00,193.46,193.77,193.46,193.77,8965.0,181.8871,182.1786,181.8871,182.1786,8965.0
2018-08-14 12:30:00,193.73,193.73,193.37,193.38,109675.0,182.141,182.141,181.8025,181.8119,109675.0
2018-08-14 13:00:00,193.38,193.5,193.2,193.28,48398.0,181.8119,181.9247,181.6427,181.7179,48398.0
2018-08-14 13:30:00,193.28,193.61,193.24,193.6,19249.0,181.7179,182.0281,181.6803,182.0187,19249.0
2018-08-14 14:00:00,193.62,193.62,193.34,193.43,22892.0,182.0376,182.0376,181.7743,181.8589,22892.0
2018-08-14 14:30:00,193.44,193.6,193.43,193.55,14335.0,181.8683,182.0187,181.8589,181.9717,14335.0
2018-08-14 15:00:00,193.59,193.68,193.52,193.64,32484.0,182.0093,182.094,181.9435,182.0564,32484.0
2018-08-14 15:30:00,193.63,193.67,193.45,193.57,21296.0,182.047,182.0846,181.8777,181.9905,21296.0
2018-08-15 09:30:00,192.41,193.15,191.8,191.91,52465.0,180.8999,181.5957,180.3264,180.4298,52465.0
2018-08-15 10:00:00,191.5,191.72,190.61,190.61,61880.0,180.0444,180.2512,179.2076,179.2076,61880.0
2018-08-15 10:30:00,190.58,191.24,190.38,190.58,28917.0,179.1794,179.7999,178.9914,179.1794,28917.0
2018-08-15 11:00:00,190.56,191.28,190.56,191.12,23261.0,179.1606,179.8375,179.1606,179.6871,23261.0
2018-08-15 11:30:00,191.15,191.43,190.6,190.66,19967.0,179.7153,179.9786,179.1982,179.2546,19967.0
2018-08-15 12:00:00,190.54,191.22,190.54,191.14,11703.0,179.1418,179.7811,179.1418,179.7059,11703.0
2018-08-15 12:30:00,191.21,191.47,191.2,191.25,13871.0,179.7717,180.0162,179.7623,179.8093,13871.0
2018-08-15 13:00:00,191.24,191.55,190.99,191.09,18674.0,179.7999,180.0914,179.5649,179.6589,18674.0
2018-08-15 13:30:00,191.15,191.44,190.98,191.14,13300.0,179.7153,179.988,179.5555,179.7059,13300.0
2018-08-15 14:00:00,191.11,191.17,190.61,190.74,39844.0,179.6777,179.7341,179.2076,179.3298,39844.0
2018-08-15 14:30:00,190.74,191.18,190.67,191.18,20783.0,179.3298,179.7435,179.264,179.7435,20783.0
2018-08-15 15:00:00,191.26,191.63,191.25,191.52,17501.0,179.8187,180.1666,179.8093,180.0632,17501.0
2018-08-15 15:30:00,191.65,192.05,191.64,191.81,46635.0,180.1854,180.5615,180.176,180.3358,46635.0
2018-08-16 09:30:00,193.3,193.69,192.8,192.81,55058.0,181.7367,182.1034,181.2666,181.276,55058.0
2018-08-16 10:00:00,192.83,193.39,192.83,193.25,15480.0,181.2948,181.8213,181.2948,181.6897,15480.0
2018-08-16 10:30:00,193.52,193.52,193.05,193.1,10672.0,181.9435,181.9435,181.5016,181.5487,10672.0
2018-08-16 11:00:00,193.11,193.73,193.1,193.68,22776.0,181.5581,182.141,181.5487,182.094,22776.0
2018-08-16 11:30:00,193.71,193.76,193.54,193.6,11293.0,182.1222,182.1692,181.9623,182.0187,11293.0
2018-08-16 12:00:00,193.69,193.92,193.66,193.77,13320.0,182.1034,182.3196,182.0752,182.1786,13320.0
2018-08-16 12:30:00,193.71,193.72,193.4,193.58,5523.0,182.1222,182.1316,181.8307,181.9999,5523.0
2018-08-16 13:00:00,193.59,193.73,193.56,193.63,37184.0,182.0093,182.141,181.9811,182.047,37184.0
2018-08-16 13:30:00,193.6,193.67,193.23,193.31,13293.0,182.0187,182.0846,181.6709,181.7461,13293.0
2018-08-16 14:00:00,193.3,193.59,193.28,193.3,17935.0,181.7367,182.0093,181.7179,181.7367,17935.0
2018-08-16 14:30:00,193.21,193.45,193.0,193.4,16272.0,181.6521,181.8777,181.4546,181.8307,16272.0
2018-08-16 15:00:00,193.39,193.46,193.24,193.35,30799.0,181.8213,181.8871,181.6803,181.7837,30799.0
2018-08-16 15:30:00,193.31,193.33,192.71,193.05,31650.0,181.7461,181.7649,181.182,181.5016,31650.0
2018-08-17 09:30:00,192.44,192.91,191.88,192.57,42343.0,180.9281,181.37,180.4016,181.0504,42343.0
2018-08-17 10:00:00,192.53,192.64,192.08,192.2,20587.0,181.0128,181.1162,180.5897,180.7025,20587.0
2018-08-17 10:30:00,192.2,192.46,192.15,192.33,12195.0,180.7025,180.9469,180.6555,180.8247,12195.0
2018-08-17 11:00:00,192.34,192.75,192.15,192.75,55186.0,180.8341,181.2196,180.6555,181.2196,55186.0
2018-08-17 11:30:00,192.74,193.39,192.74,193.37,18905.0,181.2102,181.8213,181.2102,181.8025,18905.0
2018-08-17 12:00:00,193.32,193.32,193.03,193.21,9400.0,181.7555,181.7555,181.4828,181.6521,9400.0
2018-08-17 12:30:00,193.19,193.19,192.74,192.85,25173.0,181.6333,181.6333,181.2102,181.3136,25173.0
2018-08-17 13:00:00,192.78,192.99,192.73,192.73,13335.0,181.2478,181.4452,181.2008,181.2008,13335.0
2018-08-17 13:30:00,192.76,193.16,192.75,193.12,14175.0,181.229,181.6051,181.2196,181.5675,14175.0
2018-08-17 14:00:00,193.1,193.87,193.09,193.78,21547.0,181.5487,182.2726,181.5393,182.188,21547.0
2018-08-17 14:30:00,193.77,194.08,193.55,193.95,37992.0,182.1786,182.47,181.9717,182.3478,37992.0
2018-08-17 15:00:00,193.96,193.99,193.61,193.65,30864.0,182.3572,182.3854,182.0281,182.0658,30864.0
2018-08-17 15:30:00,193.66,193.93,193.63,193.76,35570.0,182.0752,182.329,182.047,182.1692,35570.0
2018-08-20 09:30:00,194.21,194.25,193.11,193.27,42277.0,182.5923,182.6299,181.5581,181.7085,42277.0
2018-08-20 10:00:00,193.29,193.61,192.87,193.13,22839.0,181.7273,182.0281,181.3324,181.5769,22839.0
2018-08-20 10:30:00,193.05,193.24,192.65,192.75,17172.0,181.5016,181.6803,181.1256,181.2196,17172.0
2018-08-20 11:00:00,192.75,192.97,192.67,192.96,17718.0,181.2196,181.4264,181.1444,181.417,17718.0
2018-08-20 11:30:00,193.04,193.32,192.98,193.1,12538.0,181.4922,181.7555,181.4358,181.5487,12538.0
2018-08-20 12:00:00,193.06,193.47,193.06,193.37,7074.0,181.5111,181.8965,181.5111,181.8025,7074.0
2018-08-20 12:30:00,193.42,193.57,193.31,193.57,17325.0,181.8495,181.9905,181.7461,181.9905,17325.0
2018-08-20 13:00:00,193.54,193.71,193.44,193.7,11333.0,181.9623,182.1222,181.8683,182.1128,11333.0
2018-08-20 13:30:00,193.68,193.9,193.66,193.9,17632.0,182.094,182.3008,182.0752,182.3008,17632.0
2018-08-20 14:00:00,193.9,194.06,193.8,193.91,47883.0,182.3008,182.4512,182.2068,182.3102,47883.0
2018-08-20 14:30:00,193.9,193.9,193.63,193.71,11350.0,182.3008,182.3008,182.047,182.1222,11350.0
2018-08-20 15:00:00,193.66,193.71,193.56,193.65,8373.0,182.0752,182.1222,181.9811,182.0658,8373.0
2018-08-20 15:30:00,193.63,193.73,193.41,193.52,52039.0,182.047,182.141,181.8401,181.9435,52039.0
2018-08-21 09:30:00,194.01,194.7,193.93,194.61,36101.0,182.4042,183.0529,182.329,182.9683,36101.0
2018-08-21 10:00:00,194.6,194.66,194.32,194.44,12726.0,182.9589,183.0153,182.6957,182.8085,12726.0
2018-08-21 10:30:00,194.43,194.6,194.4,194.54,14179.0,182.7991,182.9589,182.7709,182.9025,14179.0
2018-08-21 11:00:00,194.58,194.58,194.09,194.48,16407.0,182.9401,182.9401,182.4794,182.8461,16407.0
2018-08-21 11:30:00,194.53,194.85,194.52,194.81,14287.0,182.8931,183.194,182.8837,183.1564,14287.0
2018-08-21 12:00:00,194.87,195.02,194.74,194.94,18250.0,183.2128,183.3538,183.0906,183.2786,18250.0
2018-08-21 12:30:00,194.94,195.13,194.86,195.0,10445.0,183.2786,183.4572,183.2034,183.335,10445.0
2018-08-21 13:00:00,195.02,195.03,194.76,194.87,15304.0,183.3538,183.3632,183.1094,183.2128,15304.0
2018-08-21 13:30:00,194.87,194.93,194.76,194.77,19452.0,183.2128,183.2692,183.1094,183.1188,19452.0
2018-08-21 14:00:00,194.75,194.75,194.59,194.64,32837.0,183.1,183.1,182.9495,182.9965,32837.0
2018-08-21 14:30:00,194.61,194.61,193.96,194.07,26539.0,182.9683,182.9683,182.3572,182.4606,26539.0
2018-08-21 15:00:00,194.13,194.25,194.02,194.15,19379.0,182.517,182.6299,182.4136,182.5358,19379.0
2018-08-21 15:30:00,194.14,194.25,193.84,194.0,44286.0,182.5264,182.6299,182.2444,182.3948,44286.0
2018-08-22 09:30:00,193.64,194.38,193.55,193.6,33970.0,182.0564,182.7521,181.9717,182.0187,33970.0
2018-08-22 10:00:00,193.65,194.1,193.35,193.83,8346.0,182.0658,182.4888,181.7837,182.235,8346.0
2018-08-22 10:30:00,193.93,194.7,193.89,194.64,21050.0,182.329,183.0529,182.2914,182.9965,21050.0
2018-08-22 11:00:00,194.59,195.03,194.59,195.0,27311.0,182.9495,183.3632,182.9495,183.335,27311.0
2018-08-22 11:30:00,194.98,195.19,194.86,195.11,19528.0,183.3162,183.5136,183.2034,183.4384,19528.0
2018-08-22 12:00:00,195.19,195.19,194.85,194.87,19743.0,183.5136,183.5136,183.194,183.2128,19743.0
2018-08-22 12:30:00,194.9,194.94,194.72,194.8,16459.0,183.241,183.2786,183.0717,183.147,16459.0
2018-08-22 13:00:00,194.81,195.03,194.73,195.01,11096.0,183.1564,183.3632,183.0812,183.3444,11096.0
2018-08-22 13:30:00,194.97,195.09,194.91,195.02,11089.0,183.3068,183.4196,183.2504,183.3538,11089.0
2018-08-22 14:00:00,195.01,195.22,194.65,194.84,30928.0,183.3444,183.5418,183.0059,183.1846,30928.0
2018-08-22 14:30:00,194.87,195.07,194.78,195.06,7039.0,183.2128,183.4008,183.1282,183.3914,7039.0
2018-08-22 15:00:00,195.05,195.14,195.02,195.09,10151.0,183.382,183.4666,183.3538,183.4196,10151.0
2018-08-22 15:30:00,195.12,195.29,194.95,195.0,25920.0,183.4478,183.6077,183.288,183.335,25920.0
2018-08-23 09:30:00,194.86,196.27,194.79,196.21,38381.0,183.2034,184.529,183.1376,184.4726,38381.0
2018-08-23 10:00:00,196.24,196.48,196.02,196.44,20176.0,184.5008,184.7265,184.294,184.6889,20176.0
2018-08-23 10:30:00,196.38,196.46,195.95,195.97,10794.0,184.6324,184.7077,184.2282,184.247,10794.0
2018-08-23 11:00:00,195.88,195.99,194.97,195.37,17773.0,184.1624,184.2658,183.3068,183.6829,17773.0
2018-08-23 11:30:00,195.26,195.46,194.97,195.39,26198.0,183.5794,183.7675,183.3068,183.7017,26198.0
2018-08-23 12:00:00,195.31,196.01,195.3,195.97,13102.0,183.6265,184.2846,183.6171,184.247,13102.0
2018-08-23 12:30:00,196.01,196.08,195.78,195.84,14338.0,184.2846,184.3504,184.0683,184.1247,14338.0
2018-08-23 13:00:00,195.81,195.86,195.64,195.83,16430.0,184.0965,184.1436,183.9367,184.1153,16430.0
2018-08-23 13:30:00,195.86,195.95,195.74,195.9,12632.0,184.1436,184.2282,184.0307,184.1812,12632.0
2018-08-23 14:00:00,196.0,196.23,196.0,196.13,17281.0,184.2752,184.4914,184.2752,184.3974,17281.0
2018-08-23 14:30:00,196.11,196.14,195.9,195.96,16712.0,184.3786,184.4068,184.1812,184.2376,16712.0
2018-08-23 15:00:00,195.99,196.09,195.84,196.0,18055.0,184.2658,184.3598,184.1247,184.2752,18055.0
2018-08-23 15:30:00,195.98,195.99,195.39,195.59,32955.0,184.2564,184.2658,183.7017,183.8897,32955.0
2018-08-24 09:30:00,196.19,196.91,196.19,196.74,38865.0,184.4538,185.1307,184.4538,184.9709,38865.0
2018-08-24 10:00:00,196.86,197.22,196.63,197.09,25164.0,185.0837,185.4222,184.8675,185.3,25164.0
2018-08-24 10:30:00,197.14,197.69,197.07,197.61,22124.0,185.347,185.8641,185.2812,185.7889,22124.0
2018-08-24 11:00:00,197.56,197.76,197.36,197.53,20911.0,185.7419,185.9299,185.5538,185.7137,20911.0
2018-08-24 11:30:00,197.6,197.85,197.57,197.72,16393.0,185.7795,186.0145,185.7513,185.8923,16393.0
2018-08-24 12:00:00,197.74,197.82,197.6,197.69,24665.0,185.9111,185.9863,185.7795,185.8641,24665.0
2018-08-24 12:30:00,197.72,197.79,197.62,197.76,14052.0,185.8923,185.9581,185.7983,185.9299,14052.0
2018-08-24 13:00:00,197.7,197.74,197.42,197.58,22064.0,185.8735,185.9111,185.6102,185.7607,22064.0
2018-08-24 13:30:00,197.58,197.64,197.38,197.59,23965.0,185.7607,185.8171,185.5726,185.7701,23965.0
2018-08-24 14:00:00,197.59,197.76,197.54,197.73,19764.0,185.7701,185.9299,185.7231,185.9017,19764.0
2018-08-24 14:30:00,197.72,197.74,197.61,197.61,22513.0,185.8923,185.9111,185.7889,185.7889,22513.0
2018-08-24 15:00:00,197.6,197.73,197.56,197.63,21017.0,185.7795,185.9017,185.7419,185.8077,21017.0
2018-08-24 15:30:00,197.63,197.87,197.55,197.83,27359.0,185.8077,186.0333,185.7325,185.9957,27359.0
2018-08-27 09:30:00,198.74,199.23,198.25,198.76,62760.0,186.8513,187.312,186.3906,186.8701,62760.0
2018-08-27 10:00:00,198.83,199.52,198.65,199.45,52145.0,186.9359,187.5846,186.7667,187.5188,52145.0
2018-08-27 10:30:00,199.45,199.54,199.14,199.48,43901.0,187.5188,187.6034,187.2273,187.547,43901.0
2018-08-27 11:00:00,199.51,199.58,199.28,199.37,15554.0,187.5752,187.641,187.359,187.4436,15554.0
2018-08-27 11:30:00,199.34,199.6,199.11,199.59,16795.0,187.4154,187.6598,187.1991,187.6504,16795.0
2018-08-27 12:00:00,199.56,199.59,199.41,199.5,12534.0,187.6222,187.6504,187.4812,187.5658,12534.0
2018-08-27 12:30:00,199.5,199.57,199.39,199.47,17641.0,187.5658,187.6316,187.4624,187.5376,17641.0
2018-08-27 13:00:00,199.5,199.52,199.26,199.33,31731.0,187.5658,187.5846,187.3402,187.406,31731.0
2018-08-27 13:30:00,199.37,199.57,199.31,199.44,15339.0,187.4436,187.6316,187.3872,187.5094,15339.0
2018-08-27 14:00:00,199.49,199.59,199.24,199.37,21527.0,187.5564,187.6504,187.3214,187.4436,21527.0
2018-08-27 14:30:00,199.35,199.43,199.26,199.36,18998.0,187.4248,187.5,187.3402,187.4342,18998.0
2018-08-27 15:00:00,199.37,199.44,199.14,199.31,14988.0,187.4436,187.5094,187.2273,187.3872,14988.0
2018-08-27 15:30:00,199.29,199.38,199.18,199.37,39401.0,187.3684,187.453,187.2649,187.4436,39401.0
2018-08-28 09:30:00,200.01,200.46,199.88,200.11,68103.0,188.0453,188.4684,187.9231,188.1393,68103.0
2018-08-28 10:00:00,200.16,200.29,199.83,199.97,24857.0,188.1863,188.3085,187.8761,188.0077,24857.0
2018-08-28 10:30:00,199.9,200.05,199.63,199.83,14901.0,187.9419,188.0829,187.688,187.8761,14901.0
2018-08-28 11:00:00,199.8,200.07,199.73,199.96,16406.0,187.8479,188.1017,187.782,187.9983,16406.0
2018-08-28 11:30:00,199.85,199.85,199.38,199.47,19923.0,187.8949,187.8949,187.453,187.5376,19923.0
2018-08-28 12:00:00,199.44,199.98,199.41,199.89,10894.0,187.5094,188.0171,187.4812,187.9325,10894.0
2018-08-28 12:30:00,200.02,200.18,199.98,200.11,10070.0,188.0547,188.2051,188.0171,188.1393,10070.0
2018-08-28 13:00:00,200.07,200.34,200.0,200.0,9304.0,188.1017,188.3556,188.0359,188.0359,9304.0
2018-08-28 13:30:00,200.04,200.41,200.03,200.29,18038.0,188.0735,188.4214,188.0641,188.3085,18038.0
2018-08-28 14:00:00,200.3,200.43,200.28,200.33,16114.0,188.3179,188.4402,188.2991,188.3462,16114.0
2018-08-28 14:30:00,200.27,200.35,200.19,200.27,16993.0,188.2897,188.365,188.2145,188.2897,16993.0
2018-08-28 15:00:00,200.3,200.38,200.18,200.24,18337.0,188.3179,188.3932,188.2051,188.2615,18337.0
2018-08-28 15:30:00,200.25,200.34,199.99,200.23,38074.0,188.2709,188.3556,188.0265,188.2521,38074.0
2018-08-29 09:30:00,200.32,201.3,200.32,200.96,89588.0,188.3368,189.2581,188.3368,188.9385,89588.0
2018-08-29 10:00:00,201.04,201.53,200.86,201.5,39516.0,189.0137,189.4744,188.8445,189.4462,39516.0
2018-08-29 10:30:00,201.5,202.0,201.4,201.89,28263.0,189.4462,189.9163,189.3521,189.8128,28263.0
2018-08-29 11:00:00,201.9,202.27,201.77,202.24,59969.0,189.8222,190.1701,189.7,190.1419,59969.0
2018-08-29 11:30:00,202.22,202.35,201.96,202.09,35305.0,190.1231,190.2453,189.8786,190.0009,35305.0
2018-08-29 12:00:00,202.09,202.11,201.69,201.99,3304113.0,190.0009,190.0197,189.6248,189.9069,3304113.0
2018-08-29 12:30:00,201.92,202.05,201.84,202.03,29291.0,189.841,189.9633,189.7658,189.9445,29291.0
2018-08-29 13:00:00,202.03,202.06,201.91,201.96,19858.0,189.9445,189.9727,189.8316,189.8786,19858.0
2018-08-29 13:30:00,201.95,202.02,201.81,201.82,67631.0,189.8692,189.9351,189.7376,189.747,67631.0
2018-08-29 14:00:00,201.82,201.96,201.82,201.89,37202.0,189.747,189.8786,189.747,189.8128,37202.0
2018-08-29 14:30:00,201.89,202.08,201.87,202.04,42451.0,189.8128,189.9915,189.794,189.9539,42451.0
2018-08-29 15:00:00,202.06,202.3,202.06,202.23,40197.0,189.9727,190.1983,189.9727,190.1325,40197.0
2018-08-29 15:30:00,202.27,202.31,202.13,202.22,36087.0,190.1701,190.2077,190.0385,190.1231,36087.0
2018-08-30 09:30:00,201.82,202.24,201.51,201.7,80048.0,189.747,190.1419,189.4556,189.6342,80048.0
2018-08-30 10:00:00,201.69,202.02,201.63,201.86,22376.0,189.6248,189.9351,189.5684,189.7846,22376.0
2018-08-30 10:30:00,201.82,202.25,201.69,202.12,22885.0,189.747,190.1513,189.6248,190.0291,22885.0
2018-08-30 11:00:00,202.13,202.26,201.77,201.84,21972.0,190.0385,190.1607,189.7,189.7658,21972.0
2018-08-30 11:30:00,201.84,202.01,201.69,201.95,17445.0,189.7658,189.9257,189.6248,189.8692,17445.0
2018-08-30 12:00:00,201.96,202.34,201.91,202.3,20528.0,189.8786,190.2359,189.8316,190.1983,20528.0
2018-08-30 12:30:00,202.32,202.75,202.31,202.7,23714.0,190.2171,190.6214,190.2077,190.5744,23714.0
2018-08-30 13:00:00,202.73,203.08,202.73,203.0,19285.0,190.6026,190.9316,190.6026,190.8564,19285.0
2018-08-30 13:30:00,203.03,203.06,202.84,202.91,18662.0,190.8846,190.9128,190.706,190.7718,18662.0
2018-08-30 14:00:00,202.95,203.07,201.85,201.98,28203.0,190.8094,190.9222,189.7752,189.8975,28203.0
2018-08-30 14:30:00,201.91,202.35,201.74,201.74,49480.0,189.8316,190.2453,189.6718,189.6718,49480.0
2018-08-30 15:00:00,201.73,201.76,201.18,201.75,31485.0,189.6624,189.6906,189.1453,189.6812,31485.0
2018-08-30 15:30:00,201.78,201.82,201.48,201.7,46259.0,189.7094,189.747,189.4274,189.6342,46259.0
2018-08-31 09:30:00,201.55,202.65,201.55,202.47,37821.0,189.4932,190.5274,189.4932,190.3581,37821.0
2018-08-31 10:00:00,202.41,202.95,202.41,202.62,21066.0,190.3017,190.8094,190.3017,190.4992,21066.0
2018-08-31 10:30:00,202.64,202.95,202.55,202.92,15769.0,190.518,190.8094,190.4334,190.7812,15769.0
2018-08-31 11:00:00,202.94,203.13,202.6,202.6,22615.0,190.8,190.9787,190.4804,190.4804,22615.0
2018-08-31 11:30:00,202.68,202.71,202.19,202.41,13233.0,190.5556,190.5838,190.0949,190.3017,13233.0
2018-08-31 12:00:00,202.22,202.6,202.16,202.49,14780.0,190.1231,190.4804,190.0667,190.3769,14780.0
2018-08-31 12:30:00,202.53,202.7,202.31,202.68,12948.0,190.4146,190.5744,190.2077,190.5556,12948.0
2018-08-31 13:00:00,202.69,202.73,202.54,202.56,9075.0,190.565,190.6026,190.424,190.4428,9075.0
2018-08-31 13:30:00,202.43,202.68,202.42,202.64,10670.0,190.3205,190.5556,190.3111,190.518,10670.0
2018-08-31 14:00:00,202.63,202.63,202.24,202.38,17514.0,190.5086,190.5086,190.1419,190.2735,17514.0
2018-08-31 14:30:00,202.45,202.57,202.35,202.48,22672.0,190.3393,190.4522,190.2453,190.3675,22672.0
2018-08-31 15:00:00,202.4,202.67,202.3,202.33,20872.0,190.2923,190.5462,190.1983,190.2265,20872.0
2018-08-31 15:30:00,202.34,202.93,202.34,202.8,49331.0,190.2359,190.7906,190.2359,190.6684,49331.0
2018-09-04 09:30:00,202.44,202.61,201.21,201.7,97363.0,190.3299,190.4898,189.1735,189.6342,97363.0
2018-09-04 10:00:00,201.82,202.42,201.8,202.04,38236.0,189.747,190.3111,189.7282,189.9539,38236.0
2018-09-04 10:30:00,202.05,202.99,202.0,202.82,15457.0,189.9633,190.847,189.9163,190.6872,15457.0
2018-09-04 11:00:00,202.7,202.86,202.52,202.57,57959.0,190.5744,190.7248,190.4051,190.4522,57959.0
2018-09-04 11:30:00,202.59,202.8,202.01,202.01,14014.0,190.471,190.6684,189.9257,189.9257,14014.0
2018-09-04 12:00:00,202.1,202.27,201.73,201.92,16365.0,190.0103,190.1701,189.6624,189.841,16365.0
2018-09-04 12:30:00,202.01,202.31,201.94,202.28,14224.0,189.9257,190.2077,189.8598,190.1795,14224.0
2018-09-04 13:00:00,202.31,202.62,202.31,202.5,25989.0,190.2077,190.4992,190.2077,190.3863,25989.0
2018-09-04 13:30:00,202.52,202.63,202.28,202.52,40913.0,190.4051,190.5086,190.1795,190.4051,40913.0
2018-09-04 14:00:00,202.58,202.87,202.55,202.83,17976.0,190.4616,190.7342,190.4334,190.6966,17976.0
2018-09-04 14:30:00,202.82,203.1,202.77,203.03,20085.0,190.6872,190.9505,190.6402,190.8846,20085.0
2018-09-04 15:00:00,203.09,203.13,202.95,203.05,16667.0,190.9411,190.9787,190.8094,190.9034,16667.0
2018-09-04 15:30:00,203.08,203.18,202.84,203.07,42614.0,190.9316,191.0257,190.706,190.9222,42614.0
2018-09-05 09:30:00,202.93,202.93,200.85,200.85,46362.0,190.7906,190.7906,188.835,188.835,46362.0
2018-09-05 10:00:00,200.81,200.84,198.95,199.56,46986.0,188.7974,188.8256,187.0487,187.6222,46986.0
2018-09-05 10:30:00,199.57,200.14,198.88,199.99,28473.0,187.6316,188.1675,186.9829,188.0265,28473.0
2018-09-05 11:00:00,200.01,200.01,199.13,199.48,35538.0,188.0453,188.0453,187.2179,187.547,35538.0
2018-09-05 11:30:00,199.45,200.1,199.34,199.94,27949.0,187.5188,188.1299,187.4154,187.9795,27949.0
2018-09-05 12:00:00,199.98,200.62,199.97,200.54,23192.0,188.0171,188.6188,188.0077,188.5436,23192.0
2018-09-05 12:30:00,200.59,200.91,200.25,200.25,24953.0,188.5906,188.8915,188.2709,188.2709,24953.0
2018-09-05 13:00:00,200.28,200.89,200.2,200.73,60394.0,188.2991,188.8727,188.2239,188.7222,60394.0
2018-09-05 13:30:00,200.77,200.92,200.44,200.58,14896.0,188.7598,188.9009,188.4496,188.5812,14896.0
2018-09-05 14:00:00,200.63,200.68,200.22,200.3,17722.0,188.6282,188.6752,188.2427,188.3179,17722.0
2018-09-05 14:30:00,200.26,200.48,199.94,200.12,35398.0,188.2803,188.4872,187.9795,188.1487,35398.0
2018-09-05 15:00:00,200.13,200.24,199.87,200.01,22247.0,188.1581,188.2615,187.9137,188.0453,22247.0
2018-09-05 15:30:00,200.02,200.12,199.5,199.92,59340.0,188.0547,188.1487,187.5658,187.9607,59340.0
2018-09-06 09:30:00,199.93,200.3,199.01,199.99,38320.0,187.9701,188.3179,187.1051,188.0265,38320.0
2018-09-06 10:00:00,200.17,200.17,198.73,199.16,37151.0,188.1957,188.1957,186.8419,187.2461,37151.0
2018-09-06 10:30:00,199.14,199.14,197.88,198.44,51390.0,187.2273,187.2273,186.0427,186.5692,51390.0
2018-09-06 11:00:00,198.41,198.56,197.5,198.48,34526.0,186.541,186.682,185.6854,186.6068,34526.0
2018-09-06 11:30:00,198.43,198.89,198.43,198.82,19463.0,186.5598,186.9923,186.5598,186.9265,19463.0
2018-09-06 12:00:00,198.84,199.0,198.49,198.57,16394.0,186.9453,187.0957,186.6162,186.6914,16394.0
2018-09-06 12:30:00,198.6,198.66,198.23,198.36,11755.0,186.7196,186.7761,186.3718,186.494,11755.0
2018-09-06 13:00:00,198.28,198.81,198.01,198.62,24158.0,186.4188,186.9171,186.1649,186.7384,24158.0
2018-09-06 13:30:00,198.59,198.9,198.45,198.5,25347.0,186.7102,187.0017,186.5786,186.6256,25347.0
2018-09-06 14:00:00,198.58,198.68,198.22,198.3,23997.0,186.7008,186.7949,186.3624,186.4376,23997.0
2018-09-06 14:30:00,198.37,198.73,198.36,198.55,22999.0,186.5034,186.8419,186.494,186.6726,22999.0
2018-09-06 15:00:00,198.58,199.12,198.58,199.09,62694.0,186.7008,187.2085,186.7008,187.1803,62694.0
2018-09-06 15:30:00,199.09,199.14,198.78,198.83,54246.0,187.1803,187.2273,186.8889,186.9359,54246.0
2018-09-07 09:30:00,197.79,199.54,197.45,199.41,94038.0,185.9581,187.6034,185.6384,187.4812,94038.0
2018-09-07 10:00:00,199.47,199.84,199.34,199.5,33777.0,187.5376,187.8855,187.4154,187.5658,33777.0
2018-09-07 10:30:00,199.47,200.03,199.43,199.92,20952.0,187.5376,188.0641,187.5,187.9607,20952.0
2018-09-07 11:00:00,199.95,200.01,199.6,199.73,34835.0,187.9889,188.0453,187.6598,187.782,34835.0
2018-09-07 11:30:00,199.74,200.13,199.66,199.66,11128.0,187.7914,188.1581,187.7162,187.7162,11128.0
2018-09-07 12:00:00,199.61,199.64,198.5,198.57,29214.0,187.6692,187.6974,186.6256,186.6914,29214.0
2018-09-07 12:30:00,198.5,199.32,198.5,199.27,25350.0,186.6256,187.3966,186.6256,187.3496,25350.0
2018-09-07 13:00:00,199.17,199.2,198.58,198.86,13875.0,187.2555,187.2838,186.7008,186.9641,13875.0
2018-09-07 13:30:00,198.91,198.97,198.41,198.43,14579.0,187.0111,187.0675,186.541,186.5598,14579.0
2018-09-07 14:00:00,198.41,199.0,198.41,199.0,14039.0,186.541,187.0957,186.541,187.0957,14039.0
2018-09-07 14:30:00,198.92,198.99,198.64,198.99,19449.0,187.0205,187.0863,186.7573,187.0863,19449.0
2018-09-07 15:00:00,198.95,198.98,198.68,198.85,19186.0,187.0487,187.0769,186.7949,186.9547,19186.0
2018-09-07 15:30:00,198.84,198.9,197.9,198.21,39375.0,186.9453,187.0017,186.0615,186.353,39375.0
2018-09-10 09:30:00,199.07,199.16,197.92,198.31,54604.0,187.1615,187.2461,186.0803,186.447,54604.0
2018-09-10 10:00:00,198.44,198.44,197.78,198.08,15842.0,186.5692,186.5692,185.9487,186.2308,15842.0
2018-09-10 10:30:00,198.16,198.65,197.95,198.36,13321.0,186.306,186.7667,186.1085,186.494,13321.0
2018-09-10 11:00:00,198.19,199.06,198.1,198.96,19814.0,186.3342,187.1521,186.2496,187.0581,19814.0
2018-09-10 11:30:00,198.98,199.06,198.72,198.92,13089.0,187.0769,187.1521,186.8325,187.0205,13089.0
2018-09-10 12:00:00,198.9,198.9,198.4,198.49,15905.0,187.0017,187.0017,186.5316,186.6162,15905.0
2018-09-10 12:30:00,198.47,198.66,198.34,198.48,36898.0,186.5974,186.7761,186.4752,186.6068,36898.0
2018-09-10 13:00:00,198.45,198.88,198.4,198.86,6106.0,186.5786,186.9829,186.5316,186.9641,6106.0
2018-09-10 13:30:00,198.89,198.92,198.66,198.89,10842.0,186.9923,187.0205,186.7761,186.9923,10842.0
2018-09-10 14:00:00,198.9,199.03,198.76,198.98,19898.0,187.0017,187.1239,186.8701,187.0769,19898.0
2018-09-10 14:30:00,198.94,199.09,198.9,198.92,10746.0,187.0393,187.1803,187.0017,187.0205,10746.0
2018-09-10 15:00:00,199.08,199.23,199.04,199.05,14875.0,187.1709,187.312,187.1333,187.1427,14875.0
2018-09-10 15:30:00,199.0,199.15,198.85,198.99,57663.0,187.0957,187.2367,186.9547,187.0863,57663.0
2018-09-11 09:30:00,198.22,199.34,197.78,199.12,34414.0,186.3624,187.4154,185.9487,187.2085,34414.0
2018-09-11 10:00:00,199.07,199.43,198.98,199.36,21706.0,187.1615,187.5,187.0769,187.4342,21706.0
2018-09-11 10:30:00,199.33,199.33,198.79,198.97,17630.0,187.406,187.406,186.8983,187.0675,17630.0
2018-09-11 11:00:00,199.2,199.39,199.1,199.36,21718.0,187.2838,187.4624,187.1897,187.4342,21718.0
2018-09-11 11:30:00,199.3,200.54,199.29,200.51,25305.0,187.3778,188.5436,187.3684,188.5154,25305.0
2018-09-11 12:00:00,200.59,200.76,200.26,200.28,18817.0,188.5906,188.7504,188.2803,188.2991,18817.0
2018-09-11 12:30:00,200.36,200.46,200.14,200.46,19125.0,188.3744,188.4684,188.1675,188.4684,19125.0
2018-09-11 13:00:00,200.52,200.52,200.0,200.01,32602.0,188.5248,188.5248,188.0359,188.0453,32602.0
2018-09-11 13:30:00,200.01,200.17,199.97,200.17,32331.0,188.0453,188.1957,188.0077,188.1957,32331.0
2018-09-11 14:00:00,200.15,200.48,200.01,200.44,16769.0,188.1769,188.4872,188.0453,188.4496,16769.0
2018-09-11 14:30:00,200.41,200.51,200.24,200.27,17342.0,188.4214,188.5154,188.2615,188.2897,17342.0
2018-09-11 15:00:00,200.35,200.41,200.18,200.2,25193.0,188.365,188.4214,188.2051,188.2239,25193.0
2018-09-11 15:30:00,200.16,200.3,200.08,200.2,28812.0,188.1863,188.3179,188.1111,188.2239,28812.0
2018-09-12 09:30:00,200.09,200.09,198.64,198.75,55103.0,188.1205,188.1205,186.7573,186.8607,55103.0
2018-09-12 10:00:00,198.86,199.16,198.24,198.34,23596.0,186.9641,187.2461,186.3812,186.4752,23596.0
2018-09-12 10:30:00,198.25,198.31,197.52,198.05,18096.0,186.3906,186.447,185.7043,186.2025,18096.0
2018-09-12 11:00:00,198.03,199.5,198.02,199.43,47941.0,186.1837,187.5658,186.1743,187.5,47941.0
2018-09-12 11:30:00,199.48,199.83,198.53,198.54,23874.0,187.547,187.8761,186.6538,186.6632,23874.0
2018-09-12 12:00:00,198.58,199.45,198.58,199.37,28563.0,186.7008,187.5188,186.7008,187.4436,28563.0
2018-09-12 12:30:00,199.34,199.54,199.16,199.44,8208.0,187.4154,187.6034,187.2461,187.5094,8208.0
2018-09-12 13:00:00,199.47,199.94,199.33,199.91,20907.0,187.5376,187.9795,187.406,187.9513,20907.0
2018-09-12 13:30:00,199.97,200.12,199.37,199.39,23847.0,188.0077,188.1487,187.4436,187.4624,23847.0
2018-09-12 14:00:00,199.53,199.57,199.09,199.27,30403.0,187.594,187.6316,187.1803,187.3496,30403.0
2018-09-12 14:30:00,199.31,199.42,198.98,199.25,25041.0,187.3872,187.4906,187.0769,187.3308,25041.0
2018-09-12 15:00:00,199.23,199.97,199.23,199.95,18259.0,187.312,188.0077,187.312,187.9889,18259.0
2018-09-12 15:30:00,199.97,199.98,199.68,199.86,45007.0,188.0077,188.0171,187.735,187.9043,45007.0
2018-09-13 09:30:00,201.1,202.59,201.01,202.12,51821.0,189.0701,190.471,188.9855,190.0291,51821.0
2018-09-13 10:00:00,201.98,202.49,201.63,201.78,35084.0,189.8975,190.3769,189.5684,189.7094,35084.0
2018-09-13 10:30:00,201.8,202.14,201.45,201.86,30672.0,189.7282,190.0479,189.3992,189.7846,30672.0
2018-09-13 11:00:00,201.75,202.37,201.72,202.26,10963.0,189.6812,190.2641,189.653,190.1607,10963.0
2018-09-13 11:30:00,202.18,202.81,202.09,202.76,13521.0,190.0855,190.6778,190.0009,190.6308,13521.0
2018-09-13 12:00:00,202.81,203.0,202.68,202.77,27172.0,190.6778,190.8564,190.5556,190.6402,27172.0
2018-09-13 12:30:00,202.74,203.01,202.64,202.69,13025.0,190.612,190.8658,190.518,190.565,13025.0
2018-09-13 13:00:00,202.68,202.77,202.4,202.45,13422.0,190.5556,190.6402,190.2923,190.3393,13422.0
2018-09-13 13:30:00,202.5,202.54,202.11,202.27,29031.0,190.3863,190.424,190.0197,190.1701,29031.0
2018-09-13 14:00:00,202.3,202.55,201.81,202.05,45478.0,190.1983,190.4334,189.7376,189.9633,45478.0
2018-09-13 14:30:00,202.06,202.31,202.01,202.21,16562.0,189.9727,190.2077,189.9257,190.1137,16562.0
2018-09-13 15:00:00,202.19,202.19,201.76,201.81,11013.0,190.0949,190.0949,189.6906,189.7376,11013.0
2018-09-13 15:30:00,201.77,202.2,201.72,202.18,56331.0,189.7,190.1043,189.653,190.0855,56331.0
2018-09-14 09:30:00,202.41,203.1,202.13,202.88,63284.0,190.3017,190.9505,190.0385,190.7436,63284.0
2018-09-14 10:00:00,202.88,203.1,202.6,203.06,17318.0,190.7436,190.9505,190.4804,190.9128,17318.0
2018-09-14 10:30:00,203.17,203.34,202.75,202.9,19248.0,191.0163,191.1761,190.6214,190.7624,19248.0
2018-09-14 11:00:00,202.76,202.92,202.4,202.48,19607.0,190.6308,190.7812,190.2923,190.3675,19607.0
2018-09-14 11:30:00,202.64,202.67,202.49,202.52,9461.0,190.518,190.5462,190.3769,190.4051,9461.0
2018-09-14 12:00:00,202.57,202.57,201.45,201.63,34034.0,190.4522,190.4522,189.3992,189.5684,34034.0
2018-09-14 12:30:00,201.57,202.02,201.56,201.89,17704.0,189.512,189.9351,189.5026,189.8128,17704.0
2018-09-14 13:00:00,201.8,202.04,201.37,202.04,21256.0,189.7282,189.9539,189.3239,189.9539,21256.0
2018-09-14 13:30:00,202.12,202.44,202.11,202.41,36338.0,190.0291,190.3299,190.0197,190.3017,36338.0
2018-09-14 14:00:00,202.41,202.56,202.3,202.4,13352.0,190.3017,190.4428,190.1983,190.2923,13352.0
2018-09-14 14:30:00,202.39,202.42,202.27,202.39,19696.0,190.2829,190.3111,190.1701,190.2829,19696.0
2018-09-14 15:00:00,202.37,202.47,202.17,202.23,11565.0,190.2641,190.3581,190.0761,190.1325,11565.0
2018-09-14 15:30:00,202.24,202.51,202.24,202.31,18042.0,190.1419,190.3957,190.1419,190.2077,18042.0
2018-09-17 09:30:00,202.12,202.38,200.95,201.84,44165.0,190.0291,190.2735,188.9291,189.7658,44165.0
2018-09-17 10:00:00,201.72,201.72,200.88,201.07,18112.0,189.653,189.653,188.8633,189.0419,18112.0
2018-09-17 10:30:00,200.92,201.14,200.33,200.44,16269.0,188.9009,189.1077,188.3462,188.4496,16269.0
2018-09-17 11:00:00,200.46,201.09,200.46,200.65,12989.0,188.4684,189.0607,188.4684,188.647,12989.0
2018-09-17 11:30:00,200.75,200.86,200.6,200.86,15119.0,188.741,188.8445,188.6,188.8445,15119.0
2018-09-17 12:00:00,200.87,201.0,200.73,200.97,8458.0,188.8539,188.9761,188.7222,188.9479,8458.0
2018-09-17 12:30:00,200.79,201.07,200.63,200.9,18228.0,188.7786,189.0419,188.6282,188.8821,18228.0
2018-09-17 13:00:00,200.88,200.89,200.39,200.44,17836.0,188.8633,188.8727,188.4026,188.4496,17836.0
2018-09-17 13:30:00,200.31,200.77,200.13,200.49,19381.0,188.3274,188.7598,188.1581,188.4966,19381.0
2018-09-17 14:00:00,200.4,200.76,200.4,200.61,7493.0,188.412,188.7504,188.412,188.6094,7493.0
2018-09-17 14:30:00,200.59,200.63,200.19,200.19,7005.0,188.5906,188.6282,188.2145,188.2145,7005.0
2018-09-17 15:00:00,200.22,200.29,199.51,199.68,37279.0,188.2427,188.3085,187.5752,187.735,37279.0
2018-09-17 15:30:00,199.69,199.7,199.07,199.29,65719.0,187.7444,187.7538,187.1615,187.3684,65719.0
2018-09-18 09:30:00,199.36,201.0,199.17,200.88,58238.0,187.4342,188.9761,187.2555,188.8633,58238.0
2018-09-18 10:00:00,200.81,201.35,200.75,201.03,20173.0,188.7974,189.3051,188.741,189.0043,20173.0
2018-09-18 10:30:00,200.92,201.31,200.72,201.18,24548.0,188.9009,189.2675,188.7128,189.1453,24548.0
2018-09-18 11:00:00,201.29,201.33,200.99,201.29,20739.0,189.2487,189.2863,188.9667,189.2487,20739.0
2018-09-18 11:30:00,201.24,201.42,201.19,201.22,17795.0,189.2017,189.371,189.1547,189.1829,17795.0
2018-09-18 12:00:00,201.37,201.5,201.1,201.14,12166.0,189.3239,189.4462,189.0701,189.1077,12166.0
2018-09-18 12:30:00,201.2,201.23,200.77,200.92,18995.0,189.1641,189.1923,188.7598,188.9009,18995.0
2018-09-18 13:00:00,200.93,201.13,200.85,200.89,25149.0,188.9103,189.0983,188.835,188.8727,25149.0
2018-09-18 13:30:00,200.84,201.19,200.74,201.16,9574.0,188.8256,189.1547,188.7316,189.1265,9574.0
2018-09-18 14:00:00,201.12,201.34,201.09,201.34,19270.0,189.0889,189.2957,189.0607,189.2957,19270.0
2018-09-18 14:30:00,201.31,201.44,201.07,201.13,14154.0,189.2675,189.3898,189.0419,189.0983,14154.0
2018-09-18 15:00:00,201.1,201.26,201.0,201.14,13476.0,189.0701,189.2205,188.9761,189.1077,13476.0
2018-09-18 15:30:00,201.19,201.19,200.58,200.64,79078.0,189.1547,189.1547,188.5812,188.6376,79078.0
2018-09-19 09:30:00,200.75,201.33,199.5,199.66,36144.0,188.741,189.2863,187.5658,187.7162,36144.0
2018-09-19 10:00:00,199.69,199.98,198.83,199.25,28850.0,187.7444,188.0171,186.9359,187.3308,28850.0
2018-09-19 10:30:00,199.28,199.44,198.87,199.07,20538.0,187.359,187.5094,186.9735,187.1615,20538.0
2018-09-19 11:00:00,199.09,200.0,198.94,199.7,43900.0,187.1803,188.0359,187.0393,187.7538,43900.0
2018-09-19 11:30:00,199.59,199.78,199.28,199.62,8193.0,187.6504,187.8291,187.359,187.6786,8193.0
2018-09-19 12:00:00,199.71,199.73,199.28,199.35,30641.0,187.7632,187.782,187.359,187.4248,30641.0
2018-09-19 12:30:00,199.28,199.39,198.88,199.17,58013.0,187.359,187.4624,186.9829,187.2555,58013.0
2018-09-19 13:00:00,199.18,199.22,198.93,198.99,16039.0,187.2649,187.3026,187.0299,187.0863,16039.0
2018-09-19 13:30:00,198.99,199.38,198.99,199.28,9810.0,187.0863,187.453,187.0863,187.359,9810.0
2018-09-19 14:00:00,199.32,199.44,199.21,199.37,15462.0,187.3966,187.5094,187.2932,187.4436,15462.0
2018-09-19 14:30:00,199.35,199.39,199.17,199.2,42413.0,187.4248,187.4624,187.2555,187.2838,42413.0
2018-09-19 15:00:00,199.23,199.67,199.23,199.57,17734.0,187.312,187.7256,187.312,187.6316,17734.0
2018-09-19 15:30:00,199.58,199.83,199.57,199.58,27695.0,187.641,187.8761,187.6316,187.641,27695.0
2018-09-20 09:30:00,200.86,201.46,200.13,201.46,55633.0,188.8445,189.4086,188.1581,189.4086,55633.0
2018-09-20 10:00:00,201.78,202.03,201.51,201.52,20274.0,189.7094,189.9445,189.4556,189.465,20274.0
2018-09-20 10:30:00,201.56,201.96,201.45,201.55,21259.0,189.5026,189.8786,189.3992,189.4932,21259.0
2018-09-20 11:00:00,201.66,201.85,201.48,201.72,15192.0,189.5966,189.7752,189.4274,189.653,15192.0
2018-09-20 11:30:00,201.7,202.06,201.68,201.72,26193.0,189.6342,189.9727,189.6154,189.653,26193.0
2018-09-20 12:00:00,201.74,201.77,201.49,201.72,11828.0,189.6718,189.7,189.4368,189.653,11828.0
2018-09-20 12:30:00,201.72,201.88,201.65,201.88,21012.0,189.653,189.8034,189.5872,189.8034,21012.0
2018-09-20 13:00:00,201.85,201.97,201.71,201.75,80782.0,189.7752,189.888,189.6436,189.6812,80782.0
2018-09-20 13:30:00,201.79,201.91,201.65,201.87,21627.0,189.7188,189.8316,189.5872,189.794,21627.0
2018-09-20 14:00:00,201.88,201.91,201.64,201.72,110459.0,189.8034,189.8316,189.5778,189.653,110459.0
2018-09-20 14:30:00,201.74,201.93,201.66,201.86,81808.0,189.6718,189.8504,189.5966,189.7846,81808.0
2018-09-20 15:00:00,201.9,202.13,201.88,201.99,87221.0,189.8222,190.0385,189.8034,189.9069,87221.0
2018-09-20 15:30:00,201.99,202.07,201.76,201.77,118659.0,189.9069,189.9821,189.6906,189.7,118659.0
2018-09-21 09:30:00,202.56,202.97,202.25,202.67,43792.0,190.4428,190.8282,190.1513,190.5462,43792.0
2018-09-21 10:00:00,202.59,202.86,202.0,202.0,19544.0,190.471,190.7248,189.9163,189.9163,19544.0
2018-09-21 10:30:00,201.94,202.04,201.77,201.85,17329.0,189.8598,189.9539,189.7,189.7752,17329.0
2018-09-21 11:00:00,201.84,202.31,201.62,202.24,22497.0,189.7658,190.2077,189.559,190.1419,22497.0
2018-09-21 11:30:00,202.32,202.32,202.02,202.17,15856.0,190.2171,190.2171,189.9351,190.0761,15856.0
2018-09-21 12:00:00,202.26,202.48,202.03,202.13,38477.0,190.1607,190.3675,189.9445,190.0385,38477.0
2018-09-21 12:30:00,202.06,202.1,201.8,201.98,21450.0,189.9727,190.0103,189.7282,189.8975,21450.0
2018-09-21 13:00:00,201.99,202.08,201.92,201.95,12119.0,189.9069,189.9915,189.841,189.8692,12119.0
2018-09-21 13:30:00,201.94,202.08,201.87,202.08,192625.0,189.8598,189.9915,189.794,189.9915,192625.0
2018-09-21 14:00:00,202.01,202.01,201.61,201.77,25078.0,189.9257,189.9257,189.5496,189.7,25078.0
2018-09-21 14:30:00,201.81,201.88,201.53,201.56,19210.0,189.7376,189.8034,189.4744,189.5026,19210.0
2018-09-21 15:00:00,201.54,201.61,201.41,201.44,39284.0,189.4838,189.5496,189.3615,189.3898,39284.0
2018-09-21 15:30:00,201.45,201.52,201.07,201.48,143710.0,189.3992,189.465,189.0419,189.4274,143710.0
2018-09-24 09:30:00,199.83,200.53,198.91,200.43,64628.0,188.4809,189.1411,187.6131,189.0468,64628.0
2018-09-24 10:00:00,200.41,200.85,200.28,200.63,15950.0,189.0279,189.4429,188.9053,189.2354,15950.0
2018-09-24 10:30:00,200.64,201.0,200.27,200.68,30939.0,189.2449,189.5844,188.8959,189.2826,30939.0
2018-09-24 11:00:00,200.79,201.32,200.42,201.27,9917.0,189.3864,189.8863,189.0374,189.8391,9917.0
2018-09-24 11:30:00,201.2,201.24,201.06,201.17,35561.0,189.7731,189.8108,189.641,189.7448,35561.0
2018-09-24 12:00:00,201.24,201.25,200.94,201.01,9411.0,189.8108,189.8202,189.5278,189.5939,9411.0
2018-09-24 12:30:00,201.01,201.26,200.83,200.9,10386.0,189.5939,189.8297,189.4241,189.4901,10386.0
2018-09-24 13:00:00,200.98,201.25,200.89,201.13,8500.0,189.5656,189.8202,189.4807,189.707,8500.0
2018-09-24 13:30:00,201.16,201.52,201.15,201.49,16088.0,189.7353,190.0749,189.7259,190.0466,16088.0
2018-09-24 14:00:00,201.51,201.56,201.26,201.29,31148.0,190.0655,190.1126,189.8297,189.858,31148.0
2018-09-24 14:30:00,201.26,201.36,201.23,201.27,48977.0,189.8297,189.924,189.8014,189.8391,48977.0
2018-09-24 15:00:00,201.24,201.5,201.24,201.45,13728.0,189.8108,190.056,189.8108,190.0089,13728.0
2018-09-24 15:30:00,201.47,201.66,201.39,201.54,55049.0,190.0277,190.2069,189.9523,190.0938,55049.0
2018-09-25 09:30:00,201.56,201.85,201.29,201.66,35572.0,190.1126,190.3862,189.858,190.2069,35572.0
2018-09-25 10:00:00,201.56,201.71,201.24,201.33,11299.0,190.1126,190.2541,189.8108,189.8957,11299.0
2018-09-25 10:30:00,201.46,201.6,200.86,200.86,19254.0,190.0183,190.1504,189.4524,189.4524,19254.0
2018-09-25 11:00:00,200.89,201.66,200.87,201.63,20567.0,189.4807,190.2069,189.4618,190.1786,20567.0
2018-09-25 11:30:00,201.64,202.03,201.61,201.88,12132.0,190.1881,190.5559,190.1598,190.4145,12132.0
2018-09-25 12:00:00,201.9,201.93,201.73,201.76,11472.0,190.4333,190.4616,190.273,190.3013,11472.0
2018-09-25 12:30:00,201.7,201.73,201.33,201.33,17005.0,190.2447,190.273,189.8957,189.8957,17005.0
2018-09-25 13:00:00,201.39,201.57,201.29,201.55,11822.0,189.9523,190.1221,189.858,190.1032,11822.0
2018-09-25 13:30:00,201.5,201.57,201.23,201.45,14454.0,190.056,190.1221,189.8014,190.0089,14454.0
2018-09-25 14:00:00,201.45,201.61,201.4,201.61,10520.0,190.0089,190.1598,189.9617,190.1598,10520.0
2018-09-25 14:30:00,201.63,201.64,201.48,201.56,25237.0,190.1786,190.1881,190.0372,190.1126,25237.0
2018-09-25 15:00:00,201.6,201.71,201.5,201.71,16472.0,190.1504,190.2541,190.056,190.2541,16472.0
2018-09-25 15:30:00,201.72,201.82,201.5,201.61,41743.0,190.2635,190.3579,190.056,190.1598,41743.0
2018-09-26 09:30:00,201.83,202.34,201.36,201.84,32396.0,190.3673,190.8483,189.924,190.3767,32396.0
2018-09-26 10:00:00,202.03,202.06,201.51,201.69,9043.0,190.5559,190.5842,190.0655,190.2352,9043.0
2018-09-26 10:30:00,201.76,202.03,201.72,201.89,10182.0,190.3013,190.5559,190.2635,190.4239,10182.0
2018-09-26 11:00:00,201.9,202.03,201.8,201.92,13003.0,190.4333,190.5559,190.339,190.4522,13003.0
2018-09-26 11:30:00,202.13,202.13,201.93,202.06,11537.0,190.6503,190.6503,190.4616,190.5842,11537.0
2018-09-26 12:00:00,202.08,202.08,201.89,202.02,23805.0,190.6031,190.6031,190.4239,190.5465,23805.0
2018-09-26 12:30:00,202.0,202.04,201.85,201.97,13173.0,190.5276,190.5654,190.3862,190.4993,13173.0
2018-09-26 13:00:00,202.02,202.09,201.94,201.94,11586.0,190.5465,190.6125,190.471,190.471,11586.0
2018-09-26 13:30:00,201.94,201.95,201.62,201.75,25721.0,190.471,190.4805,190.1692,190.2918,25721.0
2018-09-26 14:00:00,201.8,202.61,201.67,202.31,189549.0,190.339,191.103,190.2164,190.82,189549.0
2018-09-26 14:30:00,202.41,202.49,201.79,201.99,32449.0,190.9144,190.9898,190.3296,190.5182,32449.0
2018-09-26 15:00:00,201.91,202.24,201.7,202.16,18673.0,190.4427,190.754,190.2447,190.6785,18673.0
2018-09-26 15:30:00,202.09,202.09,200.35,200.72,62711.0,190.6125,190.6125,188.9713,189.3203,62711.0
2018-09-27 09:30:00,201.51,202.26,201.51,201.93,76285.0,190.0655,190.7729,190.0655,190.4616,76285.0
2018-09-27 10:00:00,202.0,202.37,201.97,201.97,46523.0,190.5276,190.8766,190.4993,190.4993,46523.0
2018-09-27 10:30:00,201.89,202.17,201.76,202.13,16843.0,190.4239,190.688,190.3013,190.6503,16843.0
2018-09-27 11:00:00,202.16,202.33,201.92,201.96,11393.0,190.6785,190.8389,190.4522,190.4899,11393.0
2018-09-27 11:30:00,201.99,202.18,201.86,202.18,13819.0,190.5182,190.6974,190.3956,190.6974,13819.0
2018-09-27 12:00:00,202.14,202.28,201.96,202.27,13333.0,190.6597,190.7917,190.4899,190.7823,13333.0
2018-09-27 12:30:00,202.23,202.26,202.1,202.21,12407.0,190.7446,190.7729,190.622,190.7257,12407.0
2018-09-27 13:00:00,202.19,202.24,202.08,202.24,12119.0,190.7068,190.754,190.6031,190.754,12119.0
2018-09-27 13:30:00,202.22,202.27,202.15,202.25,19718.0,190.7351,190.7823,190.6691,190.7634,19718.0
2018-09-27 14:00:00,202.22,202.22,201.98,202.11,30984.0,190.7351,190.7351,190.5088,190.6314,30984.0
2018-09-27 14:30:00,202.13,202.13,201.88,201.91,18119.0,190.6503,190.6503,190.4145,190.4427,18119.0
2018-09-27 15:00:00,201.93,202.0,201.71,201.76,16752.0,190.4616,190.5276,190.2541,190.3013,16752.0
2018-09-27 15:30:00,201.73,201.95,201.47,201.66,36483.0,190.273,190.4805,190.0277,190.2069,36483.0
2018-09-28 09:30:00,201.37,201.88,201.27,201.47,27219.0,189.9334,190.4145,189.8391,190.0277,27219.0
2018-09-28 10:00:00,201.58,201.84,201.4,201.74,32940.0,190.1315,190.3767,189.9617,190.2824,32940.0
2018-09-28 10:30:00,201.8,202.31,201.75,202.24,11700.0,190.339,190.82,190.2918,190.754,11700.0
2018-09-28 11:00:00,202.27,202.79,202.14,202.5,16275.0,190.7823,191.2728,190.6597,190.9992,16275.0
2018-09-28 11:30:00,202.5,202.58,202.28,202.36,10062.0,190.9992,191.0747,190.7917,190.8672,10062.0
2018-09-28 12:00:00,202.35,202.62,202.35,202.48,19806.0,190.8578,191.1124,190.8578,190.9804,19806.0
2018-09-28 12:30:00,202.5,202.67,202.15,202.44,12693.0,190.9992,191.1596,190.6691,190.9426,12693.0
2018-09-28 13:00:00,202.47,202.61,202.29,202.57,10028.0,190.9709,191.103,190.8012,191.0653,10028.0
2018-09-28 13:30:00,202.59,202.63,202.46,202.46,6412.0,191.0841,191.1219,190.9615,190.9615,6412.0
2018-09-28 14:00:00,202.42,202.47,202.12,202.32,20608.0,190.9238,190.9709,190.6408,190.8295,20608.0
2018-09-28 14:30:00,202.31,202.47,202.29,202.33,12378.0,190.82,190.9709,190.8012,190.8389,12378.0
2018-09-28 15:00:00,202.36,202.59,202.3,202.46,31720.0,190.8672,191.0841,190.8106,190.9615,31720.0
2018-09-28 15:30:00,202.41,202.55,202.18,202.53,47837.0,190.9144,191.0464,190.6974,191.0275,47837.0
2018-10-01 09:30:00,203.58,204.2,203.36,204.0,69505.0,192.0179,192.6027,191.8104,192.414,69505.0
2018-10-01 10:00:00,204.05,204.16,203.78,204.04,51690.0,192.4612,192.565,192.2065,192.4518,51690.0
2018-10-01 10:30:00,204.08,204.17,203.81,203.97,18645.0,192.4895,192.5744,192.2348,192.3858,18645.0
2018-10-01 11:00:00,203.91,203.91,203.7,203.81,30075.0,192.3292,192.3292,192.1311,192.2348,30075.0
2018-10-01 11:30:00,203.81,203.97,203.64,203.86,13858.0,192.2348,192.3858,192.0745,192.282,13858.0
2018-10-01 12:00:00,203.81,203.92,203.48,203.66,26318.0,192.2348,192.3386,191.9236,192.0934,26318.0
2018-10-01 12:30:00,203.56,203.75,203.35,203.48,23724.0,191.999,192.1782,191.801,191.9236,23724.0
2018-10-01 13:00:00,203.43,203.64,203.39,203.59,16275.0,191.8764,192.0745,191.8387,192.0273,16275.0
2018-10-01 13:30:00,203.63,203.68,203.46,203.52,22878.0,192.0651,192.1122,191.9047,191.9613,22878.0
2018-10-01 14:00:00,203.5,203.52,203.12,203.17,26904.0,191.9424,191.9613,191.584,191.6312,26904.0
2018-10-01 14:30:00,203.1,203.24,202.87,203.2,19471.0,191.5652,191.6972,191.3482,191.6595,19471.0
2018-10-01 15:00:00,203.23,203.24,202.68,202.79,27419.0,191.6878,191.6972,191.169,191.2728,27419.0
2018-10-01 15:30:00,202.76,203.05,202.47,202.97,78625.0,191.2445,191.518,190.9709,191.4425,78625.0
2018-10-02 09:30:00,202.93,203.35,202.2,203.34,31539.0,191.4048,191.801,190.7163,191.7915,31539.0
2018-10-02 10:00:00,203.36,203.5,203.04,203.5,17281.0,191.8104,191.9424,191.5086,191.9424,17281.0
2018-10-02 10:30:00,203.42,203.69,203.2,203.47,20542.0,191.867,192.1217,191.6595,191.9141,20542.0
2018-10-02 11:00:00,203.44,203.68,203.3,203.53,31906.0,191.8859,192.1122,191.7538,191.9707,31906.0
2018-10-02 11:30:00,203.57,203.9,203.5,203.86,18557.0,192.0085,192.3197,191.9424,192.282,18557.0
2018-10-02 12:00:00,203.91,204.01,203.63,203.78,26236.0,192.3292,192.4235,192.0651,192.2065,26236.0
2018-10-02 12:30:00,203.78,203.91,203.09,203.29,34781.0,192.2065,192.3292,191.5557,191.7444,34781.0
2018-10-02 13:00:00,203.29,203.46,203.26,203.41,56213.0,191.7444,191.9047,191.7161,191.8576,56213.0
2018-10-02 13:30:00,203.43,203.71,203.33,203.41,70179.0,191.8764,192.1405,191.7821,191.8576,70179.0
2018-10-02 14:00:00,203.41,203.59,203.35,203.49,66935.0,191.8576,192.0273,191.801,191.933,66935.0
2018-10-02 14:30:00,203.43,203.47,203.03,203.1,91201.0,191.8764,191.9141,191.4991,191.5652,91201.0
2018-10-02 15:00:00,203.09,203.09,202.18,202.38,39038.0,191.5557,191.5557,190.6974,190.8861,39038.0
2018-10-02 15:30:00,202.4,203.0,202.4,202.67,48493.0,190.9049,191.4708,190.9049,191.1596,48493.0
2018-10-03 09:30:00,203.5,204.0,203.26,203.55,48518.0,191.9424,192.414,191.7161,191.9896,48518.0
2018-10-03 10:00:00,203.6,204.29,203.58,204.12,32612.0,192.0368,192.6876,192.0179,192.5272,32612.0
2018-10-03 10:30:00,204.14,204.28,203.62,203.62,25545.0,192.5461,192.6781,192.0556,192.0556,25545.0
2018-10-03 11:00:00,203.6,204.12,203.44,204.02,14808.0,192.0368,192.5272,191.8859,192.4329,14808.0
2018-10-03 11:30:00,204.06,204.12,203.64,204.05,14483.0,192.4706,192.5272,192.0745,192.4612,14483.0
2018-10-03 12:00:00,204.12,204.38,204.0,204.19,13429.0,192.5272,192.7725,192.414,192.5933,13429.0
2018-10-03 12:30:00,204.22,204.22,203.85,204.18,12817.0,192.6216,192.6216,192.2726,192.5838,12817.0
2018-10-03 13:00:00,204.19,204.44,204.15,204.24,15529.0,192.5933,192.8291,192.5555,192.6404,15529.0
2018-10-03 13:30:00,204.24,204.33,204.17,204.21,14894.0,192.6404,192.7253,192.5744,192.6121,14894.0
2018-10-03 14:00:00,204.19,204.39,204.19,204.26,29101.0,192.5933,192.7819,192.5933,192.6593,29101.0
2018-10-03 14:30:00,204.27,204.27,203.55,203.74,27492.0,192.6687,192.6687,191.9896,192.1688,27492.0
2018-10-03 15:00:00,203.75,203.83,203.22,203.39,38941.0,192.1782,192.2537,191.6783,191.8387,38941.0
2018-10-03 15:30:00,203.45,203.68,203.44,203.52,56528.0,191.8953,192.1122,191.8859,191.9613,56528.0
2018-10-04 09:30:00,202.79,203.0,201.4,201.71,50731.0,191.2728,191.4708,189.9617,190.2541,50731.0
2018-10-04 10:00:00,201.58,201.65,200.82,200.87,25157.0,190.1315,190.1975,189.4147,189.4618,25157.0
2018-10-04 10:30:00,200.94,201.15,200.63,200.9,28294.0,189.5278,189.7259,189.2354,189.4901,28294.0
2018-10-04 11:00:00,200.86,201.28,200.77,200.86,60267.0,189.4524,189.8485,189.3675,189.4524,60267.0
2018-10-04 11:30:00,200.85,200.9,200.15,200.27,36176.0,189.4429,189.4901,188.7827,188.8959,36176.0
2018-10-04 12:00:00,200.23,200.31,199.27,199.5,62154.0,188.8582,188.9336,187.9527,188.1696,62154.0
2018-10-04 12:30:00,199.49,200.03,199.32,199.4,20228.0,188.1602,188.6695,187.9998,188.0753,20228.0
2018-10-04 13:00:00,199.41,199.6,198.94,199.22,38581.0,188.0847,188.2639,187.6414,187.9055,38581.0
2018-10-04 13:30:00,199.18,199.19,198.74,198.88,43131.0,187.8678,187.8772,187.4528,187.5848,43131.0
2018-10-04 14:00:00,198.9,199.2,198.6,199.0,31275.0,187.6037,187.8867,187.3207,187.698,31275.0
2018-10-04 14:30:00,199.05,199.78,199.03,199.73,49771.0,187.7452,188.4337,187.7263,188.3866,49771.0
2018-10-04 15:00:00,199.71,199.92,199.5,199.5,41274.0,188.3677,188.5658,188.1696,188.1696,41274.0
2018-10-04 15:30:00,199.5,200.14,199.25,199.93,90166.0,188.1696,188.7733,187.9338,188.5752,90166.0
2018-10-05 09:30:00,199.91,200.51,198.82,198.96,52146.0,188.5563,189.1223,187.5282,187.6603,52146.0
2018-10-05 10:00:00,199.0,199.32,198.46,199.21,25939.0,187.698,187.9998,187.1887,187.8961,25939.0
2018-10-05 10:30:00,199.2,199.23,198.26,198.55,40079.0,187.8867,187.915,187.0,187.2736,40079.0
2018-10-05 11:00:00,198.43,198.58,197.24,197.34,46177.0,187.1604,187.3019,186.038,186.1323,46177.0
2018-10-05 11:30:00,197.33,197.63,196.51,196.57,56747.0,186.1229,186.4058,185.3494,185.406,56747.0
2018-10-05 12:00:00,196.6,197.06,196.54,196.9,22201.0,185.4343,185.8682,185.3777,185.7173,22201.0
2018-10-05 12:30:00,196.78,196.78,195.98,196.17,58438.0,185.6041,185.6041,184.8495,185.0287,58438.0
2018-10-05 13:00:00,196.12,196.12,195.31,195.49,47705.0,184.9816,184.9816,184.2176,184.3874,47705.0
2018-10-05 13:30:00,195.55,196.7,195.47,196.61,29899.0,184.444,185.5286,184.3685,185.4438,29899.0
2018-10-05 14:00:00,196.68,197.6,196.64,197.54,54414.0,185.5098,186.3775,185.4721,186.3209,54414.0
2018-10-05 14:30:00,197.5,197.9,197.33,197.78,56445.0,186.2832,186.6605,186.1229,186.5473,56445.0
2018-10-05 15:00:00,197.85,198.14,197.63,197.63,33068.0,186.6133,186.8869,186.4058,186.4058,33068.0
2018-10-05 15:30:00,197.64,197.96,197.21,197.34,90099.0,186.4153,186.7171,186.0097,186.1323,90099.0
2018-10-08 09:30:00,196.47,196.8,195.59,196.56,89074.0,185.3117,185.623,184.4817,185.3966,89074.0
2018-10-08 10:00:00,196.59,196.8,196.11,196.69,22386.0,185.4249,185.623,184.9722,185.5192,22386.0
2018-10-08 10:30:00,196.61,196.68,195.57,195.81,31703.0,185.4438,185.5098,184.4628,184.6892,31703.0
2018-10-08 11:00:00,195.86,195.86,194.52,194.55,46269.0,184.7364,184.7364,183.4725,183.5008,46269.0
2018-10-08 11:30:00,194.56,194.61,192.57,193.7,126006.0,183.5102,183.5573,181.6332,182.699,126006.0
2018-10-08 12:00:00,193.61,193.76,192.85,193.75,31369.0,182.6141,182.7556,181.8973,182.7462,31369.0
2018-10-08 12:30:00,193.62,193.67,192.62,192.67,90329.0,182.6236,182.6707,181.6804,181.7275,90329.0
2018-10-08 13:00:00,192.65,193.49,192.65,193.0,37390.0,181.7087,182.501,181.7087,182.0388,37390.0
2018-10-08 13:30:00,193.07,193.91,193.07,193.63,18639.0,182.1048,182.8971,182.1048,182.633,18639.0
2018-10-08 14:00:00,193.56,194.31,193.54,194.13,63905.0,182.567,183.2744,182.5481,183.1046,63905.0
2018-10-08 14:30:00,194.13,195.04,194.12,194.8,40790.0,183.1046,183.9629,183.0952,183.7366,40790.0
2018-10-08 15:00:00,194.93,195.32,194.78,194.88,24311.0,183.8592,184.227,183.7177,183.812,24311.0
2018-10-08 15:30:00,194.81,195.28,194.77,194.78,47366.0,183.746,184.1893,183.7083,183.7177,47366.0
2018-10-09 09:30:00,194.69,195.82,194.31,195.1,92439.0,183.6328,184.6986,183.2744,184.0195,92439.0
2018-10-09 10:00:00,195.32,195.89,194.5,195.84,32482.0,184.227,184.7646,183.4536,184.7175,32482.0
2018-10-09 10:30:00,195.94,196.44,195.67,195.89,32925.0,184.8118,185.2834,184.5571,184.7646,32925.0
2018-10-09 11:00:00,195.87,196.16,195.14,195.95,56105.0,184.7458,185.0193,184.0572,184.8212,56105.0
2018-10-09 11:30:00,195.97,196.13,195.71,195.78,55310.0,184.8401,184.991,184.5949,184.6609,55310.0
2018-10-09 12:00:00,195.72,195.95,195.13,195.21,25452.0,184.6043,184.8212,184.0478,184.1233,25452.0
2018-10-09 12:30:00,195.14,195.42,194.66,194.77,27830.0,184.0572,184.3213,183.6045,183.7083,27830.0
2018-10-09 13:00:00,194.64,195.22,194.29,194.97,27083.0,183.5856,184.1327,183.2555,183.8969,27083.0
2018-10-09 13:30:00,194.94,194.97,194.35,194.85,16269.0,183.8686,183.8969,183.3121,183.7837,16269.0
2018-10-09 14:00:00,194.83,195.08,194.59,194.97,38253.0,183.7648,184.0006,183.5385,183.8969,38253.0
2018-10-09 14:30:00,194.94,195.62,194.7,195.5,47731.0,183.8686,184.51,183.6422,184.3968,47731.0
2018-10-09 15:00:00,195.48,195.55,195.03,195.21,45608.0,184.3779,184.444,183.9535,184.1233,45608.0
2018-10-09 15:30:00,195.18,195.73,195.15,195.25,69604.0,184.095,184.6137,184.0667,184.161,69604.0
2018-10-10 09:30:00,194.38,194.38,190.96,191.03,96752.0,183.3404,183.3404,180.1146,180.1807,96752.0
2018-10-10 10:00:00,191.28,191.52,190.34,191.31,50733.0,180.4165,180.6428,179.5299,180.4448,50733.0
2018-10-10 10:30:00,191.16,191.48,190.75,191.02,71047.0,180.3033,180.6051,179.9166,180.1712,71047.0
2018-10-10 11:00:00,190.93,191.04,189.25,190.09,106606.0,180.0863,180.1901,178.5018,179.2941,106606.0
2018-10-10 11:30:00,190.09,190.37,189.46,189.81,89653.0,179.2941,179.5581,178.6998,179.03,89653.0
2018-10-10 12:00:00,189.74,190.73,189.24,190.42,77796.0,178.9639,179.8977,178.4923,179.6053,77796.0
2018-10-10 12:30:00,190.36,190.49,189.86,190.0,32405.0,179.5487,179.6713,179.0771,179.2092,32405.0
2018-10-10 13:00:00,189.91,190.86,189.43,190.7,28038.0,179.1243,180.0203,178.6715,179.8694,28038.0
2018-10-10 13:30:00,190.5,190.82,190.02,190.22,39559.0,179.6808,179.9826,179.228,179.4167,39559.0
2018-10-10 14:00:00,190.26,190.29,189.25,189.7,80526.0,179.4544,179.4827,178.5018,178.9262,80526.0
2018-10-10 14:30:00,189.75,189.95,188.71,189.4,121507.0,178.9734,179.162,177.9924,178.6432,121507.0
2018-10-10 15:00:00,189.21,189.21,187.96,188.75,141395.0,178.464,178.464,177.285,178.0302,141395.0
2018-10-10 15:30:00,188.7,188.72,185.84,186.18,252699.0,177.983,178.0019,175.2854,175.6061,252699.0
2018-10-11 09:30:00,185.43,188.5,184.91,188.48,279378.0,174.8987,177.7944,174.4082,177.7755,279378.0
2018-10-11 10:00:00,188.42,188.42,185.77,186.68,80347.0,177.7189,177.7189,175.2194,176.0777,80347.0
2018-10-11 10:30:00,186.74,187.24,185.63,185.74,74761.0,176.1343,176.6059,175.0874,175.1911,74761.0
2018-10-11 11:00:00,185.74,185.85,184.31,185.61,99099.0,175.1911,175.2949,173.8423,175.0685,99099.0
2018-10-11 11:30:00,185.46,187.25,184.81,186.38,94166.0,174.927,176.6153,174.3139,175.7948,94166.0
2018-10-11 12:00:00,186.25,187.97,186.24,187.3,53747.0,175.6721,177.2945,175.6627,176.6625,53747.0
2018-10-11 12:30:00,187.21,187.38,186.06,186.72,67137.0,176.5776,176.738,175.4929,176.1154,67137.0
2018-10-11 13:00:00,186.53,187.13,185.88,186.92,42221.0,175.9362,176.5022,175.3232,176.3041,42221.0
2018-10-11 13:30:00,187.06,187.15,185.65,186.42,52521.0,176.4361,176.521,175.1062,175.8325,52521.0
2018-10-11 14:00:00,186.39,186.49,185.11,185.45,76833.0,175.8042,175.8985,174.5969,174.9176,76833.0
2018-10-11 14:30:00,185.31,185.31,182.26,183.86,303505.0,174.7855,174.7855,171.9087,173.4179,303505.0
2018-10-11 15:00:00,183.71,186.51,183.37,185.67,237255.0,173.2764,175.9174,172.9557,175.1251,237255.0
2018-10-11 15:30:00,185.57,186.05,183.67,183.76,188328.0,175.0308,175.4835,173.2387,173.3236,188328.0
2018-10-12 09:30:00,188.58,189.1,187.77,188.63,192934.0,177.8698,178.3603,177.1058,177.917,192934.0
2018-10-12 10:00:00,188.58,189.47,188.06,188.07,58535.0,177.8698,178.7093,177.3793,177.3888,58535.0
2018-10-12 10:30:00,188.05,189.03,188.05,188.43,48789.0,177.3699,178.2943,177.3699,177.7283,48789.0
2018-10-12 11:00:00,188.47,188.77,188.0,188.13,59344.0,177.7661,178.049,177.3228,177.4454,59344.0
2018-10-12 11:30:00,188.0,188.47,186.95,187.55,61989.0,177.3228,177.7661,176.3324,176.8983,61989.0
2018-10-12 12:00:00,187.55,187.61,186.75,186.89,58552.0,176.8983,176.9549,176.1437,176.2758,58552.0
2018-10-12 12:30:00,186.84,187.11,185.71,186.85,72044.0,176.2286,176.4833,175.1628,176.2381,72044.0
2018-10-12 13:00:00,186.7,187.73,186.61,187.08,80292.0,176.0966,177.0681,176.0117,176.455,80292.0
2018-10-12 13:30:00,187.0,187.5,186.41,187.18,35981.0,176.3795,176.8511,175.8231,176.5493,35981.0
2018-10-12 14:00:00,187.23,187.45,186.22,187.45,75824.0,176.5965,176.804,175.6438,176.804,75824.0
2018-10-12 14:30:00,187.42,187.97,186.69,187.7,60077.0,176.7757,177.2945,176.0872,177.0398,60077.0
2018-10-12 15:00:00,187.78,188.84,187.43,188.67,71474.0,177.1152,178.115,176.7851,177.9547,71474.0
2018-10-12 15:30:00,188.63,189.85,188.45,189.39,128883.0,177.917,179.0677,177.7472,178.6338,128883.0
2018-10-15 09:30:00,188.81,189.14,187.28,187.6,104992.0,178.0867,178.398,176.6436,176.9455,104992.0
2018-10-15 10:00:00,187.45,187.5,186.26,187.01,57648.0,176.804,176.8511,175.6816,176.389,57648.0
2018-10-15 10:30:00,186.96,187.51,186.79,187.51,19554.0,176.3418,176.8606,176.1815,176.8606,19554.0
2018-10-15 11:00:00,187.61,188.72,187.41,188.72,29833.0,176.9549,178.0019,176.7663,178.0019,29833.0
2018-10-15 11:30:00,188.72,188.72,187.25,187.31,33684.0,178.0019,178.0019,176.6153,176.6719,33684.0
2018-10-15 12:00:00,187.34,187.7,186.92,187.69,33108.0,176.7002,177.0398,176.3041,177.0304,33108.0
2018-10-15 12:30:00,187.71,188.13,187.71,187.92,18931.0,177.0492,177.4454,177.0492,177.2473,18931.0
2018-10-15 13:00:00,188.01,188.33,187.56,187.59,20067.0,177.3322,177.634,176.9077,176.936,20067.0
2018-10-15 13:30:00,187.58,188.63,187.52,188.2,38156.0,176.9266,177.917,176.87,177.5114,38156.0
2018-10-15 14:00:00,188.24,188.24,187.19,187.26,23749.0,177.5491,177.5491,176.5588,176.6248,23749.0
2018-10-15 14:30:00,187.25,188.38,187.1,188.18,29202.0,176.6153,177.6812,176.4739,177.4925,29202.0
2018-10-15 15:00:00,188.28,188.49,187.28,187.37,32431.0,177.5868,177.7849,176.6436,176.7285,32431.0
2018-10-15 15:30:00,187.3,187.62,186.57,186.57,99423.0,176.6625,176.9643,175.974,175.974,99423.0
2018-10-16 09:30:00,188.86,189.4,188.59,189.36,83073.0,178.1339,178.6432,177.8792,178.6055,83073.0
2018-10-16 10:00:00,189.25,189.64,188.65,188.74,39260.0,178.5018,178.8696,177.9358,178.0207,39260.0
2018-10-16 10:30:00,188.66,189.76,188.5,189.74,39342.0,177.9453,178.9828,177.7944,178.9639,39342.0
2018-10-16 11:00:00,189.77,190.55,189.52,190.55,40566.0,178.9922,179.7279,178.7564,179.7279,40566.0
2018-10-16 11:30:00,190.47,191.0,190.41,191.0,59081.0,179.6525,180.1524,179.5959,180.1524,59081.0
2018-10-16 12:00:00,191.06,191.16,190.68,190.98,27925.0,180.209,180.3033,179.8505,180.1335,27925.0
2018-10-16 12:30:00,190.94,191.21,190.82,191.21,25783.0,180.0958,180.3504,179.9826,180.3504,25783.0
2018-10-16 13:00:00,191.27,191.47,191.15,191.31,29049.0,180.407,180.5957,180.2938,180.4448,29049.0
2018-10-16 13:30:00,191.36,191.82,191.35,191.48,30415.0,180.4919,180.9258,180.4825,180.6051,30415.0
2018-10-16 14:00:00,191.59,191.91,191.56,191.91,35687.0,180.7089,181.0107,180.6806,181.0107,35687.0
2018-10-16 14:30:00,191.96,192.03,191.54,191.6,56138.0,181.0578,181.1239,180.6617,180.7183,56138.0
2018-10-16 15:00:00,191.61,192.22,191.46,191.99,47029.0,180.7277,181.3031,180.5862,181.0861,47029.0
2018-10-16 15:30:00,191.99,192.94,191.96,192.41,65395.0,181.0861,181.9822,181.0578,181.4823,65395.0
2018-10-17 09:30:00,192.83,192.83,191.0,191.47,54086.0,181.8784,181.8784,180.1524,180.5957,54086.0
2018-10-17 10:00:00,191.18,191.41,190.67,191.08,40102.0,180.3221,180.5391,179.8411,180.2278,40102.0
2018-10-17 10:30:00,191.09,191.12,190.0,190.41,79949.0,180.2373,180.2656,179.2092,179.5959,79949.0
2018-10-17 11:00:00,190.38,191.15,190.11,191.04,20352.0,179.5676,180.2938,179.3129,180.1901,20352.0
2018-10-17 11:30:00,191.22,191.6,190.5,191.49,15215.0,180.3599,180.7183,179.6808,180.6145,15215.0
2018-10-17 12:00:00,191.51,192.08,191.22,191.58,22581.0,180.6334,181.171,180.3599,180.6994,22581.0
2018-10-17 12:30:00,191.52,191.98,191.31,191.86,14488.0,180.6428,181.0767,180.4448,180.9635,14488.0
2018-10-17 13:00:00,191.88,192.48,191.79,191.89,14544.0,180.9824,181.5483,180.8975,180.9918,14544.0
2018-10-17 13:30:00,191.96,192.24,191.75,191.8,27573.0,181.0578,181.3219,180.8598,180.9069,27573.0
2018-10-17 14:00:00,191.72,192.05,190.63,190.85,35000.0,180.8315,181.1427,179.8034,180.0109,35000.0
2018-10-17 14:30:00,190.95,192.06,190.81,191.88,41432.0,180.1052,181.1522,179.9732,180.9824,41432.0
2018-10-17 15:00:00,191.76,191.93,191.33,191.84,55217.0,180.8692,181.0296,180.4636,180.9447,55217.0
2018-10-17 15:30:00,191.72,191.88,191.07,191.63,64651.0,180.8315,180.9824,180.2184,180.7466,64651.0
2018-10-18 09:30:00,190.81,190.81,189.92,190.33,23602.0,179.9732,179.9732,179.1337,179.5204,23602.0
2018-10-18 10:00:00,190.13,190.36,189.64,189.93,36958.0,179.3318,179.5487,178.8696,179.1431,36958.0
2018-10-18 10:30:00,189.95,190.57,189.95,190.38,26325.0,179.162,179.7468,179.162,179.5676,26325.0
2018-10-18 11:00:00,190.51,190.51,188.8,188.8,23604.0,179.6902,179.6902,178.0773,178.0773,23604.0
2018-10-18 11:30:00,188.75,188.9,187.39,187.77,44415.0,178.0302,178.1716,176.7474,177.1058,44415.0
2018-10-18 12:00:00,187.64,188.6,187.53,188.44,28093.0,176.9832,177.8887,176.8794,177.7378,28093.0
2018-10-18 12:30:00,188.37,189.01,188.37,188.4,19451.0,177.6717,178.2754,177.6717,177.7,19451.0
2018-10-18 13:00:00,188.35,188.44,186.96,187.11,32551.0,177.6529,177.7378,176.3418,176.4833,32551.0
2018-10-18 13:30:00,187.19,187.37,186.66,187.11,21059.0,176.5588,176.7285,176.0589,176.4833,21059.0
2018-10-18 14:00:00,187.2,188.0,187.2,187.67,38963.0,176.5682,177.3228,176.5682,177.0115,38963.0
2018-10-18 14:30:00,187.67,188.37,187.51,187.91,27464.0,177.0115,177.6717,176.8606,177.2379,27464.0
2018-10-18 15:00:00,187.91,188.04,187.3,187.99,25380.0,177.2379,177.3605,176.6625,177.3133,25380.0
2018-10-18 15:30:00,187.83,188.3,187.4,187.79,60593.0,177.1624,177.6057,176.7568,177.1247,60593.0
2018-10-19 09:30:00,188.8,190.42,188.21,190.0,59040.0,178.0773,179.6053,177.5208,179.2092,59040.0
2018-10-19 10:00:00,190.02,190.58,189.83,190.07,53385.0,179.228,179.7562,179.0488,179.2752,53385.0
2018-10-19 10:30:00,190.19,190.59,189.83,190.09,14026.0,179.3884,179.7657,179.0488,179.2941,14026.0
2018-10-19 11:00:00,190.16,190.43,189.26,189.48,14634.0,179.3601,179.6147,178.5112,178.7187,14634.0
2018-10-19 11:30:00,189.37,189.46,188.41,189.0,30356.0,178.6149,178.6998,177.7095,178.266,30356.0
2018-10-19 12:00:00,189.05,189.07,187.09,187.29,19393.0,178.3131,178.332,176.4644,176.6531,19393.0
2018-10-19 12:30:00,187.15,187.97,186.66,187.88,15713.0,176.521,177.2945,176.0589,177.2096,15713.0
2018-10-19 13:00:00,187.59,188.09,187.05,188.04,25112.0,176.936,177.4076,176.4267,177.3605,25112.0
2018-10-19 13:30:00,188.0,188.28,187.57,187.63,25518.0,177.3228,177.5868,176.9172,176.9738,25518.0
2018-10-19 14:00:00,187.49,187.79,186.68,187.47,25950.0,176.8417,177.1247,176.0777,176.8229,25950.0
2018-10-19 14:30:00,187.35,187.9,187.32,187.38,51321.0,176.7097,177.2284,176.6814,176.738,51321.0
2018-10-19 15:00:00,187.39,187.99,187.19,187.96,28546.0,176.7474,177.3133,176.5588,177.285,28546.0
2018-10-19 15:30:00,187.9,188.05,187.25,187.25,69721.0,177.2284,177.3699,176.6153,176.6153,69721.0
2018-10-22 09:30:00,188.04,188.81,186.93,187.27,118919.0,177.3605,178.0867,176.3135,176.6342,118919.0
2018-10-22 10:00:00,187.15,187.78,187.05,187.52,61847.0,176.521,177.1152,176.4267,176.87,61847.0
2018-10-22 10:30:00,187.5,189.91,187.5,189.53,25966.0,176.8511,179.1243,176.8511,178.7659,25966.0
2018-10-22 11:00:00,189.52,189.87,189.09,189.44,19856.0,178.7564,179.0865,178.3508,178.681,19856.0
2018-10-22 11:30:00,189.37,189.48,188.63,188.81,22237.0,178.6149,178.7187,177.917,178.0867,22237.0
2018-10-22 12:00:00,188.73,189.22,188.18,188.52,20592.0,178.0113,178.4735,177.4925,177.8132,20592.0
2018-10-22 12:30:00,188.49,189.23,188.48,189.15,25694.0,177.7849,178.4829,177.7755,178.4074,25694.0
2018-10-22 13:00:00,189.06,189.42,188.77,188.83,12719.0,178.3225,178.6621,178.049,178.1056,12719.0
2018-10-22 13:30:00,188.87,189.35,188.67,188.69,19687.0,178.1433,178.5961,177.9547,177.9736,19687.0
2018-10-22 14:00:00,188.58,189.14,188.58,188.6,16304.0,177.8698,178.398,177.8698,177.8887,16304.0
2018-10-22 14:30:00,188.56,189.25,188.56,189.11,43104.0,177.8509,178.5018,177.8509,178.3697,43104.0
2018-10-22 15:00:00,188.96,189.69,188.96,189.38,43483.0,178.2282,178.9168,178.2282,178.6244,43483.0
2018-10-22 15:30:00,189.28,189.8,188.79,188.81,49707.0,178.5301,179.0205,178.0679,178.0867,49707.0
2018-10-23 09:30:00,185.06,185.52,184.29,184.9,102872.0,174.5497,174.9836,173.8235,174.3988,102872.0
2018-10-23 10:00:00,184.75,184.85,183.02,183.98,74373.0,174.2573,174.3517,172.6256,173.5311,74373.0
2018-10-23 10:30:00,183.91,184.56,183.41,184.09,45987.0,173.465,174.0781,172.9934,173.6348,45987.0
2018-10-23 11:00:00,184.04,185.33,183.75,185.24,38783.0,173.5877,174.8044,173.3141,174.7195,38783.0
2018-10-23 11:30:00,185.24,185.24,184.43,184.43,27611.0,174.7195,174.7195,173.9555,173.9555,27611.0
2018-10-23 12:00:00,184.5,186.2,184.47,186.08,42980.0,174.0215,175.625,173.9932,175.5118,42980.0
2018-10-23 12:30:00,186.16,187.09,186.15,186.34,26061.0,175.5873,176.4644,175.5778,175.757,26061.0
2018-10-23 13:00:00,186.44,187.41,186.32,187.02,23776.0,175.8513,176.7663,175.7382,176.3984,23776.0
2018-10-23 13:30:00,187.08,187.2,186.4,186.58,48399.0,176.455,176.5682,175.8136,175.9834,48399.0
2018-10-23 14:00:00,186.68,188.15,186.56,187.85,48958.0,176.0777,177.4642,175.9645,177.1813,48958.0
2018-10-23 14:30:00,187.88,188.59,187.86,188.59,29841.0,177.2096,177.8792,177.1907,177.8792,29841.0
2018-10-23 15:00:00,188.39,189.08,188.32,188.6,68573.0,177.6906,178.3414,177.6246,177.8887,68573.0
2018-10-23 15:30:00,188.62,188.86,187.84,188.08,130016.0,177.9075,178.1339,177.1718,177.3982,130016.0
2018-10-24 09:30:00,187.71,188.07,186.5,186.97,80307.0,177.0492,177.3888,175.9079,176.3512,80307.0
2018-10-24 10:00:00,186.6,187.16,186.0,186.04,77654.0,176.0023,176.5305,175.4363,175.4741,77654.0
2018-10-24 10:30:00,185.92,186.47,185.77,185.94,76584.0,175.3609,175.8796,175.2194,175.3797,76584.0
2018-10-24 11:00:00,186.02,186.06,184.23,184.28,79852.0,175.4552,175.4929,173.7669,173.814,79852.0
2018-10-24 11:30:00,184.32,185.8,183.95,185.79,37979.0,173.8518,175.2477,173.5028,175.2383,37979.0
2018-10-24 12:00:00,185.74,185.89,185.02,185.32,11608.0,175.1911,175.3326,174.512,174.795,11608.0
2018-10-24 12:30:00,185.17,185.29,184.46,185.15,16084.0,174.6535,174.7667,173.9838,174.6346,16084.0
2018-10-24 13:00:00,185.05,185.05,183.75,183.89,26485.0,174.5403,174.5403,173.3141,173.4462,26485.0
2018-10-24 13:30:00,183.86,184.22,183.38,183.61,75444.0,173.4179,173.7574,172.9651,173.1821,75444.0
2018-10-24 14:00:00,183.6,184.17,182.96,184.03,61420.0,173.1726,173.7103,172.569,173.5782,61420.0
2018-10-24 14:30:00,184.23,184.32,183.11,183.52,49618.0,173.7669,173.8518,172.7105,173.0972,49618.0
2018-10-24 15:00:00,183.18,183.19,181.8,181.81,52092.0,172.7765,172.7859,171.4749,171.4843,52092.0
2018-10-24 15:30:00,181.8,182.1,179.42,179.54,195478.0,171.4749,171.7578,169.23,169.3432,195478.0
2018-10-25 09:30:00,182.03,183.85,181.71,183.66,190874.0,171.6918,173.4084,171.39,173.2292,190874.0
2018-10-25 10:00:00,183.63,184.52,182.85,183.68,76096.0,173.2009,174.0404,172.4652,173.2481,76096.0
2018-10-25 10:30:00,184.0,184.63,183.8,184.2,232880.0,173.5499,174.1441,173.3613,173.7386,232880.0
2018-10-25 11:00:00,183.9,184.75,183.44,184.59,31232.0,173.4556,174.2573,173.0217,174.1064,31232.0
2018-10-25 11:30:00,184.79,185.0,184.27,184.86,25617.0,174.2951,174.4931,173.8046,174.3611,25617.0
2018-10-25 12:00:00,184.56,184.63,183.75,184.05,52828.0,174.0781,174.1441,173.3141,173.5971,52828.0
2018-10-25 12:30:00,184.02,184.8,184.02,184.35,58307.0,173.5688,174.3045,173.5688,173.88,58307.0
2018-10-25 13:00:00,184.55,184.68,183.98,184.55,47782.0,174.0687,174.1913,173.5311,174.0687,47782.0
2018-10-25 13:30:00,184.52,185.09,184.24,184.98,21639.0,174.0404,174.578,173.7763,174.4743,21639.0
2018-10-25 14:00:00,184.81,185.58,184.65,185.56,24877.0,174.3139,175.0402,174.163,175.0213,24877.0
2018-10-25 14:30:00,185.47,186.33,185.47,185.88,42516.0,174.9364,175.7476,174.9364,175.3232,42516.0
2018-10-25 15:00:00,185.88,186.33,185.76,185.92,68902.0,175.3232,175.7476,175.21,175.3609,68902.0
2018-10-25 15:30:00,186.07,186.26,185.1,185.39,110429.0,175.5024,175.6816,174.5875,174.861,110429.0
2018-10-26 09:30:00,180.93,183.06,180.87,182.28,119915.0,170.6543,172.6633,170.5977,171.9276,119915.0
2018-10-26 10:00:00,182.08,182.12,180.5,180.93,36840.0,171.739,171.7767,170.2487,170.6543,36840.0
2018-10-26 10:30:00,180.86,180.94,178.96,179.1,71347.0,170.5883,170.6637,168.7962,168.9282,71347.0
2018-10-26 11:00:00,179.04,181.48,179.04,181.36,50576.0,168.8716,171.173,168.8716,171.0599,50576.0
2018-10-26 11:30:00,181.48,182.42,181.21,182.11,49955.0,171.173,172.0597,170.9184,171.7673,49955.0
2018-10-26 12:00:00,182.1,183.05,182.1,182.95,30271.0,171.7578,172.6539,171.7578,172.5596,30271.0
2018-10-26 12:30:00,182.96,184.58,182.77,184.0,31029.0,172.569,174.097,172.3898,173.5499,31029.0
2018-10-26 13:00:00,184.15,184.93,183.49,183.49,36186.0,173.6914,174.4271,173.0689,173.0689,36186.0
2018-10-26 13:30:00,183.47,183.67,182.34,183.49,37643.0,173.05,173.2387,171.9842,173.0689,37643.0
2018-10-26 14:00:00,183.57,183.64,182.18,182.93,51176.0,173.1443,173.2104,171.8333,172.5407,51176.0
2018-10-26 14:30:00,182.86,183.17,181.17,181.38,41620.0,172.4747,172.7671,170.8807,171.0787,41620.0
2018-10-26 15:00:00,181.28,182.14,180.58,181.79,51943.0,170.9844,171.7956,170.3242,171.4654,51943.0
2018-10-26 15:30:00,181.68,182.62,180.91,181.62,109400.0,171.3617,172.2483,170.6354,171.3051,109400.0
2018-10-29 09:30:00,184.32,185.03,184.19,184.7,67729.0,173.8518,174.5214,173.7291,174.2102,67729.0
2018-10-29 10:00:00,184.75,185.48,184.73,184.83,34305.0,174.2573,174.9459,174.2385,174.3328,34305.0
2018-10-29 10:30:00,184.69,184.79,183.88,183.88,15927.0,174.2007,174.2951,173.4367,173.4367,15927.0
2018-10-29 11:00:00,184.13,184.27,183.0,183.47,18378.0,173.6725,173.8046,172.6067,173.05,18378.0
2018-10-29 11:30:00,183.4,183.64,182.35,182.35,20712.0,172.984,173.2104,171.9936,171.9936,20712.0
2018-10-29 12:00:00,182.34,182.45,180.8,181.0,37770.0,171.9842,172.088,170.5317,170.7203,37770.0
2018-10-29 12:30:00,180.96,182.03,180.77,181.15,26459.0,170.6826,171.6918,170.5034,170.8618,26459.0
2018-10-29 13:00:00,181.16,182.33,181.16,181.37,25014.0,170.8712,171.9748,170.8712,171.0693,25014.0
2018-10-29 13:30:00,181.4,182.23,181.31,181.57,27579.0,171.0976,171.8805,171.0127,171.2579,27579.0
2018-10-29 14:00:00,181.52,181.53,179.85,179.93,56403.0,171.2108,171.2202,169.6356,169.7111,56403.0
2018-10-29 14:30:00,179.78,180.37,179.16,179.49,67063.0,169.5696,170.1261,168.9848,169.2961,67063.0
2018-10-29 15:00:00,179.61,179.61,177.25,177.36,189481.0,169.4093,169.4093,167.1833,167.287,189481.0
2018-10-29 15:30:00,177.3,178.73,175.12,178.56,225291.0,167.2304,168.5792,165.1743,168.4189,225291.0
2018-10-30 09:30:00,178.16,181.18,177.56,180.93,107296.0,168.0416,170.8901,167.4757,170.6543,107296.0
2018-10-30 10:00:00,181.01,181.01,179.47,179.76,34239.0,170.7297,170.7297,169.2772,169.5507,34239.0
2018-10-30 10:30:00,179.75,180.3,177.88,178.27,57752.0,169.5413,170.0601,167.7775,168.1454,57752.0
2018-10-30 11:00:00,178.5,179.75,178.3,179.75,37021.0,168.3623,169.5413,168.1737,169.5413,37021.0
2018-10-30 11:30:00,179.82,180.63,179.55,179.56,53110.0,169.6073,170.3713,169.3527,169.3621,53110.0
2018-10-30 12:00:00,179.62,180.15,179.37,179.93,43164.0,169.4187,169.9186,169.1829,169.7111,43164.0
2018-10-30 12:30:00,179.78,180.18,178.82,178.95,26040.0,169.5696,169.9469,168.6641,168.7867,26040.0
2018-10-30 13:00:00,178.69,178.95,177.86,178.08,47314.0,168.5415,168.7867,167.7586,167.9661,47314.0
2018-10-30 13:30:00,178.04,178.95,177.41,178.95,26129.0,167.9284,168.7867,167.3342,168.7867,26129.0
2018-10-30 14:00:00,179.14,179.14,178.12,178.44,64975.0,168.9659,168.9659,168.0039,168.3057,64975.0
2018-10-30 14:30:00,178.49,180.0,178.24,179.75,56119.0,168.3529,169.7771,168.1171,169.5413,56119.0
2018-10-30 15:00:00,179.82,180.47,179.29,180.3,69040.0,169.6073,170.2204,169.1074,170.0601,69040.0
2018-10-30 15:30:00,180.41,181.09,180.1,180.97,146369.0,170.1638,170.8052,169.8714,170.692,146369.0
2018-10-31 09:30:00,183.18,185.39,183.18,185.35,66961.0,172.7765,174.861,172.7765,174.8233,66961.0
2018-10-31 10:00:00,185.34,186.46,185.2,186.27,49702.0,174.8138,175.8702,174.6818,175.691,49702.0
2018-10-31 10:30:00,186.26,186.68,185.44,185.44,32355.0,175.6816,176.0777,174.9081,174.9081,32355.0
2018-10-31 11:00:00,185.51,186.21,184.98,186.1,26977.0,174.9742,175.6344,174.4743,175.5307,26977.0
2018-10-31 11:30:00,186.06,186.11,184.73,185.15,46975.0,175.4929,175.5401,174.2385,174.6346,46975.0
2018-10-31 12:00:00,185.18,185.53,184.42,185.44,20346.0,174.6629,174.993,173.9461,174.9081,20346.0
2018-10-31 12:30:00,185.2,186.1,185.19,185.95,38768.0,174.6818,175.5307,174.6723,175.3892,38768.0
2018-10-31 13:00:00,185.91,186.65,185.87,186.09,32808.0,175.3514,176.0494,175.3137,175.5212,32808.0
2018-10-31 13:30:00,186.13,186.61,185.87,186.21,20627.0,175.559,176.0117,175.3137,175.6344,20627.0
2018-10-31 14:00:00,186.11,186.85,186.03,186.56,27408.0,175.5401,176.2381,175.4646,175.9645,27408.0
2018-10-31 14:30:00,186.42,186.61,186.12,186.51,37496.0,175.8325,176.0117,175.5495,175.9174,37496.0
2018-10-31 15:00:00,186.48,186.8,186.06,186.3,65877.0,175.8891,176.1909,175.4929,175.7193,65877.0
2018-10-31 15:30:00,186.33,186.43,185.31,185.37,98377.0,175.7476,175.8419,174.7855,174.8421,98377.0
2018-11-01 09:30:00,185.81,186.36,184.73,185.11,70615.0,175.2571,175.7759,174.2385,174.5969,70615.0
2018-11-01 10:00:00,184.92,185.5,184.26,185.45,31776.0,174.4177,174.9647,173.7952,174.9176,31776.0
2018-11-01 10:30:00,185.5,186.35,185.38,186.25,23379.0,174.9647,175.7665,174.8516,175.6721,23379.0
2018-11-01 11:00:00,186.27,187.09,185.96,187.09,64598.0,175.691,176.4644,175.3986,176.4644,64598.0
2018-11-01 11:30:00,187.08,187.27,186.78,186.79,32602.0,176.455,176.6342,176.172,176.1815,32602.0
2018-11-01 12:00:00,186.69,187.1,186.39,186.55,19869.0,176.0872,176.4739,175.8042,175.9551,19869.0
2018-11-01 12:30:00,186.64,186.98,186.39,186.98,45406.0,176.04,176.3607,175.8042,176.3607,45406.0
2018-11-01 13:00:00,186.93,187.58,186.77,187.47,23298.0,176.3135,176.9266,176.1626,176.8229,23298.0
2018-11-01 13:30:00,187.54,187.54,187.18,187.34,27929.0,176.8889,176.8889,176.5493,176.7002,27929.0
2018-11-01 14:00:00,187.39,187.49,187.0,187.49,21633.0,176.7474,176.8417,176.3795,176.8417,21633.0
2018-11-01 14:30:00,187.39,187.53,186.95,187.42,82461.0,176.7474,176.8794,176.3324,176.7757,82461.0
2018-11-01 15:00:00,187.35,187.79,187.2,187.78,53540.0,176.7097,177.1247,176.5682,177.1152,53540.0
2018-11-01 15:30:00,187.76,188.06,187.63,188.0,82783.0,177.0964,177.3793,176.9738,177.3228,82783.0
2018-11-02 09:30:00,186.71,187.77,186.07,186.44,59653.0,176.106,177.1058,175.5024,175.8513,59653.0
2018-11-02 10:00:00,186.39,186.41,185.02,185.17,49829.0,175.8042,175.8231,174.512,174.6535,49829.0
2018-11-02 10:30:00,185.0,185.3,184.18,185.18,26655.0,174.4931,174.7761,173.7197,174.6629,26655.0
2018-11-02 11:00:00,185.12,185.32,184.23,184.47,39761.0,174.6063,174.795,173.7669,173.9932,39761.0
2018-11-02 11:30:00,184.49,184.99,184.38,184.99,39464.0,174.0121,174.4837,173.9083,174.4837,39464.0
2018-11-02 12:00:00,184.91,185.0,184.42,184.66,22751.0,174.4082,174.4931,173.9461,174.1724,22751.0
2018-11-02 12:30:00,184.76,184.78,183.13,183.36,74084.0,174.2668,174.2856,172.7293,172.9463,74084.0
2018-11-02 13:00:00,183.32,184.08,183.05,183.96,14331.0,172.9085,173.6254,172.6539,173.5122,14331.0
2018-11-02 13:30:00,183.9,184.23,183.71,183.85,10648.0,173.4556,173.7669,173.2764,173.4084,10648.0
2018-11-02 14:00:00,183.87,184.73,183.05,184.68,17304.0,173.4273,174.2385,172.6539,174.1913,17304.0
2018-11-02 14:30:00,184.68,184.68,183.98,184.47,61928.0,174.1913,174.1913,173.5311,173.9932,61928.0
2018-11-02 15:00:00,184.56,184.83,183.9,184.4,29066.0,174.0781,174.3328,173.4556,173.9272,29066.0
2018-11-02 15:30:00,184.36,184.62,184.11,184.48,96209.0,173.8895,174.1347,173.6537,174.0027,96209.0
2018-11-05 09:30:00,184.64,184.64,182.74,182.75,54872.0,174.1536,174.1536,172.3615,172.3709,54872.0
2018-11-05 10:00:00,182.98,183.03,181.51,181.86,31511.0,172.5879,172.635,171.2013,171.5315,31511.0
2018-11-05 10:30:00,182.37,183.45,181.87,183.39,33407.0,172.0125,173.0312,171.5409,172.9746,33407.0
2018-11-05 11:00:00,183.32,183.45,182.49,182.5,11707.0,172.9085,173.0312,172.1257,172.1351,11707.0
2018-11-05 11:30:00,182.44,183.0,182.27,182.92,22770.0,172.0785,172.6067,171.9182,172.5313,22770.0
2018-11-05 12:00:00,183.0,183.01,182.48,182.72,60930.0,172.6067,172.6162,172.1163,172.3426,60930.0
2018-11-05 12:30:00,182.75,182.78,182.5,182.77,19567.0,172.3709,172.3992,172.1351,172.3898,19567.0
2018-11-05 13:00:00,182.72,183.06,182.62,182.89,7172.0,172.3426,172.6633,172.2483,172.503,7172.0
2018-11-05 13:30:00,182.9,183.38,182.64,183.17,13009.0,172.5124,172.9651,172.2672,172.7671,13009.0
2018-11-05 14:00:00,183.18,184.11,183.05,184.05,40526.0,172.7765,173.6537,172.6539,173.5971,40526.0
2018-11-05 14:30:00,184.12,184.34,183.81,184.1,24437.0,173.6631,173.8706,173.3707,173.6442,24437.0
2018-11-05 15:00:00,184.16,184.34,183.59,183.9,29643.0,173.7008,173.8706,173.1632,173.4556,29643.0
2018-11-05 15:30:00,183.95,184.27,183.71,184.01,80893.0,173.5028,173.8046,173.2764,173.5594,80893.0
2018-11-06 09:30:00,183.89,186.0,183.55,185.82,56798.0,173.4462,175.4363,173.1255,175.2666,56798.0
2018-11-06 10:00:00,185.66,185.73,185.08,185.47,14865.0,175.1156,175.1817,174.5686,174.9364,14865.0
2018-11-06 10:30:00,185.25,185.57,184.77,184.87,41340.0,174.7289,175.0308,174.2762,174.3705,41340.0
2018-11-06 11:00:00,184.75,185.14,184.29,184.87,35715.0,174.2573,174.6252,173.8235,174.3705,35715.0
2018-11-06 11:30:00,184.66,185.04,184.25,184.85,25446.0,174.1724,174.5309,173.7857,174.3517,25446.0
2018-11-06 12:00:00,184.97,185.24,184.84,184.99,22147.0,174.4648,174.7195,174.3422,174.4837,22147.0
2018-11-06 12:30:00,185.02,185.39,185.0,185.05,19883.0,174.512,174.861,174.4931,174.5403,19883.0
2018-11-06 13:00:00,185.12,185.24,184.91,184.93,53486.0,174.6063,174.7195,174.4082,174.4271,53486.0
2018-11-06 13:30:00,184.88,185.18,184.73,184.8,15730.0,174.3799,174.6629,174.2385,174.3045,15730.0
2018-11-06 14:00:00,184.79,184.8,183.74,183.74,39088.0,174.2951,174.3045,173.3047,173.3047,39088.0
2018-11-06 14:30:00,183.75,184.3,183.66,184.18,28316.0,173.3141,173.8329,173.2292,173.7197,28316.0
2018-11-06 15:00:00,184.15,184.65,183.94,184.55,17161.0,173.6914,174.163,173.4933,174.0687,17161.0
2018-11-06 15:30:00,184.54,185.25,184.44,185.18,77584.0,174.0593,174.7289,173.9649,174.6629,77584.0
2018-11-07 09:30:00,187.17,188.11,187.0,187.63,114531.0,176.5399,177.4265,176.3795,176.9738,114531.0
2018-11-07 10:00:00,187.43,188.56,187.43,188.44,36706.0,176.7851,177.8509,176.7851,177.7378,36706.0
2018-11-07 10:30:00,188.67,189.44,188.51,189.09,49950.0,177.9547,178.681,177.8038,178.3508,49950.0
2018-11-07 11:00:00,189.18,189.44,188.88,189.25,40476.0,178.4357,178.681,178.1528,178.5018,40476.0
2018-11-07 11:30:00,189.36,189.86,189.09,189.85,15041.0,178.6055,179.0771,178.3508,179.0677,15041.0
2018-11-07 12:00:00,189.85,189.86,189.42,189.55,32680.0,179.0677,179.0771,178.6621,178.7847,32680.0
2018-11-07 12:30:00,189.6,190.01,189.57,189.95,37902.0,178.8319,179.2186,178.8036,179.162,37902.0
2018-11-07 13:00:00,189.82,189.94,189.56,189.73,26450.0,179.0394,179.1526,178.7942,178.9545,26450.0
2018-11-07 13:30:00,189.72,189.77,189.18,189.46,35885.0,178.9451,178.9922,178.4357,178.6998,35885.0
2018-11-07 14:00:00,189.45,189.81,189.45,189.79,26343.0,178.6904,179.03,178.6904,179.0111,26343.0
2018-11-07 14:30:00,189.8,190.07,189.66,189.72,34414.0,179.0205,179.2752,178.8885,178.9451,34414.0
2018-11-07 15:00:00,189.68,190.12,189.67,189.97,19724.0,178.9073,179.3223,178.8979,179.1809,19724.0
2018-11-07 15:30:00,190.0,190.58,189.99,190.55,43639.0,179.2092,179.7562,179.1997,179.7279,43639.0
2018-11-08 09:30:00,189.84,190.52,189.28,190.32,54950.0,179.0582,179.6996,178.5301,179.511,54950.0
2018-11-08 10:00:00,190.46,190.64,189.76,190.13,26124.0,179.643,179.8128,178.9828,179.3318,26124.0
2018-11-08 10:30:00,189.93,190.32,189.84,190.17,28031.0,179.1431,179.511,179.0582,179.3695,28031.0
2018-11-08 11:00:00,190.14,190.29,189.58,189.93,16367.0,179.3412,179.4827,178.813,179.1431,16367.0
2018-11-08 11:30:00,189.9,190.19,189.88,189.96,26398.0,179.1148,179.3884,179.096,179.1714,26398.0
2018-11-08 12:00:00,190.0,190.17,189.79,189.92,17549.0,179.2092,179.3695,179.0111,179.1337,17549.0
2018-11-08 12:30:00,189.89,190.09,189.69,189.75,9391.0,179.1054,179.2941,178.9168,178.9734,9391.0
2018-11-08 13:00:00,189.72,189.8,189.28,189.29,21175.0,178.9451,179.0205,178.5301,178.5395,21175.0
2018-11-08 13:30:00,189.28,189.62,189.18,189.62,18819.0,178.5301,178.8507,178.4357,178.8507,18819.0
2018-11-08 14:00:00,189.63,190.11,189.22,189.61,14754.0,178.8602,179.3129,178.4735,178.8413,14754.0
2018-11-08 14:30:00,189.44,189.64,189.01,189.42,42288.0,178.681,178.8696,178.2754,178.6621,42288.0
2018-11-08 15:00:00,189.43,189.82,189.25,189.52,23499.0,178.6715,179.0394,178.5018,178.7564,23499.0
2018-11-08 15:30:00,189.51,190.14,189.29,190.14,96415.0,178.747,179.3412,178.5395,179.3412,96415.0
2018-11-09 09:30:00,188.39,188.76,187.31,187.55,43806.0,177.6906,178.0396,176.6719,176.8983,43806.0
2018-11-09 10:00:00,187.66,188.0,186.79,187.14,28652.0,177.0021,177.3228,176.1815,176.5116,28652.0
2018-11-09 10:30:00,187.01,187.59,186.91,186.91,16683.0,176.389,176.936,176.2947,176.2947,16683.0
2018-11-09 11:00:00,187.0,187.22,186.51,186.75,19905.0,176.3795,176.587,175.9174,176.1437,19905.0
2018-11-09 11:30:00,187.0,187.0,186.07,186.14,16487.0,176.3795,176.3795,175.5024,175.5684,16487.0
2018-11-09 12:00:00,186.14,186.48,185.95,186.18,11277.0,175.5684,175.8891,175.3892,175.6061,11277.0
2018-11-09 12:30:00,186.08,186.62,186.08,186.31,10732.0,175.5118,176.0211,175.5118,175.7287,10732.0
2018-11-09 13:00:00,186.19,186.42,185.75,185.83,8629.0,175.6155,175.8325,175.2005,175.276,8629.0
2018-11-09 13:30:00,185.77,185.81,185.48,185.57,19605.0,175.2194,175.2571,174.9459,175.0308,19605.0
2018-11-09 14:00:00,185.56,185.78,185.19,185.4,46879.0,175.0213,175.2288,174.6723,174.8704,46879.0
2018-11-09 14:30:00,185.42,186.68,185.42,186.45,59206.0,174.8893,176.0777,174.8893,175.8608,59206.0
2018-11-09 15:00:00,186.45,187.11,186.34,186.9,22152.0,175.8608,176.4833,175.757,176.2852,22152.0
2018-11-09 15:30:00,187.06,187.41,186.86,186.87,68659.0,176.4361,176.7663,176.2475,176.2569,68659.0
2018-11-12 09:30:00,185.25,185.55,183.01,183.29,55923.0,174.7289,175.0119,172.6162,172.8802,55923.0
2018-11-12 10:00:00,183.12,183.12,182.34,182.69,20884.0,172.7199,172.7199,171.9842,172.3143,20884.0
2018-11-12 10:30:00,182.58,182.58,180.95,181.05,42219.0,172.2106,172.2106,170.6731,170.7675,42219.0
2018-11-12 11:00:00,180.95,181.08,180.01,180.21,40792.0,170.6731,170.7958,169.7865,169.9752,40792.0
2018-11-12 11:30:00,180.22,181.28,179.96,181.27,27761.0,169.9846,170.9844,169.7394,170.975,27761.0
2018-11-12 12:00:00,181.35,181.94,181.27,181.53,25291.0,171.0504,171.6069,170.975,171.2202,25291.0
2018-11-12 12:30:00,181.54,181.77,181.31,181.33,16831.0,171.2296,171.4466,171.0127,171.0316,16831.0
2018-11-12 13:00:00,181.33,181.36,180.75,181.16,16621.0,171.0316,171.0599,170.4845,170.8712,16621.0
2018-11-12 13:30:00,181.13,181.63,180.5,181.27,14777.0,170.8429,171.3145,170.2487,170.975,14777.0
2018-11-12 14:00:00,181.23,182.14,181.07,181.5,17216.0,170.9372,171.7956,170.7863,171.1919,17216.0
2018-11-12 14:30:00,181.52,182.21,181.21,181.29,44485.0,171.2108,171.8616,170.9184,170.9938,44485.0
2018-11-12 15:00:00,181.16,181.53,180.7,181.27,51389.0,170.8712,171.2202,170.4373,170.975,51389.0
2018-11-12 15:30:00,181.22,181.26,180.2,180.31,114806.0,170.9278,170.9655,169.9657,170.0695,114806.0
2018-11-13 09:30:00,180.71,182.58,180.71,180.85,70781.0,170.4468,172.2106,170.4468,170.5788,70781.0
2018-11-13 10:00:00,180.78,181.65,180.14,180.44,44772.0,170.5128,171.3334,169.9091,170.1921,44772.0
2018-11-13 10:30:00,180.46,182.07,180.37,181.88,44031.0,170.211,171.7295,170.1261,171.5503,44031.0
2018-11-13 11:00:00,182.13,183.58,182.01,183.0,52352.0,171.7861,173.1538,171.6729,172.6067,52352.0
2018-11-13 11:30:00,182.97,183.1,182.16,182.22,36557.0,172.5784,172.701,171.8144,171.871,36557.0
2018-11-13 12:00:00,182.43,182.68,181.97,182.34,37100.0,172.0691,172.3049,171.6352,171.9842,37100.0
2018-11-13 12:30:00,182.21,182.23,181.29,181.54,32804.0,171.8616,171.8805,170.9938,171.2296,32804.0
2018-11-13 13:00:00,181.62,181.91,181.28,181.55,19499.0,171.3051,171.5786,170.9844,171.2391,19499.0
2018-11-13 13:30:00,181.61,182.27,181.45,181.46,15791.0,171.2957,171.9182,171.1447,171.1542,15791.0
2018-11-13 14:00:00,181.48,181.48,180.29,180.82,28922.0,171.173,171.173,170.0506,170.5505,28922.0
2018-11-13 14:30:00,180.83,181.18,180.13,180.59,73206.0,170.56,170.8901,169.8997,170.3336,73206.0
2018-11-13 15:00:00,180.5,181.28,180.2,180.48,66916.0,170.2487,170.9844,169.9657,170.2298,66916.0
2018-11-13 15:30:00,180.46,181.07,180.04,180.56,98828.0,170.211,170.7863,169.8148,170.3053,98828.0
2018-11-14 09:30:00,182.42,182.98,181.39,181.77,34739.0,172.0597,172.5879,171.0882,171.4466,34739.0
2018-11-14 10:00:00,181.66,181.66,180.31,180.89,25262.0,171.3428,171.3428,170.0695,170.6166,25262.0
2018-11-14 10:30:00,180.88,181.34,180.16,180.64,21746.0,170.6071,171.041,169.928,170.3808,21746.0
2018-11-14 11:00:00,180.53,180.53,179.5,179.75,37653.0,170.277,170.277,169.3055,169.5413,37653.0
2018-11-14 11:30:00,179.86,179.86,179.2,179.86,91300.0,169.6451,169.6451,169.0225,169.6451,91300.0
2018-11-14 12:00:00,180.0,180.04,178.86,179.73,846062.0,169.7771,169.8148,168.7018,169.5224,846062.0
2018-11-14 12:30:00,179.66,179.75,178.6,178.78,152581.0,169.4564,169.5413,168.4566,168.6264,152581.0
2018-11-14 13:00:00,178.67,179.41,178.57,179.04,61361.0,168.5226,169.2206,168.4283,168.8716,61361.0
2018-11-14 13:30:00,179.02,179.17,178.07,178.48,103256.0,168.8528,168.9942,167.9567,168.3434,103256.0
2018-11-14 14:00:00,178.42,179.22,177.62,178.69,159897.0,168.2868,169.0414,167.5323,168.5415,159897.0
2018-11-14 14:30:00,178.67,179.88,178.43,179.84,258738.0,168.5226,169.6639,168.2963,169.6262,258738.0
2018-11-14 15:00:00,179.72,180.4,179.62,179.79,28780.0,169.513,170.1544,169.4187,169.579,28780.0
2018-11-14 15:30:00,179.75,179.86,178.17,178.46,62775.0,169.5413,169.6451,168.051,168.3246,62775.0
2018-11-15 09:30:00,178.8,180.08,178.46,179.08,460076.0,168.6453,169.8526,168.3246,168.9094,460076.0
2018-11-15 10:00:00,179.08,179.57,178.62,178.7,129591.0,168.9094,169.3715,168.4755,168.5509,129591.0
2018-11-15 10:30:00,178.66,179.51,177.79,179.09,145557.0,168.5132,169.3149,167.6926,168.9188,145557.0
2018-11-15 11:00:00,179.07,180.51,178.84,180.35,173706.0,168.8999,170.2581,168.683,170.1072,173706.0
2018-11-15 11:30:00,180.35,180.98,180.26,180.65,206470.0,170.1072,170.7014,170.0223,170.3902,206470.0
2018-11-15 12:00:00,180.68,181.01,180.14,180.6,185284.0,170.4185,170.7297,169.9091,170.343,185284.0
2018-11-15 12:30:00,180.62,181.07,179.92,180.16,162949.0,170.3619,170.7863,169.7016,169.928,162949.0
2018-11-15 13:00:00,180.24,181.57,179.75,181.57,74005.0,170.0035,171.2579,169.5413,171.2579,74005.0
2018-11-15 13:30:00,181.63,182.55,181.63,182.44,62216.0,171.3145,172.1823,171.3145,172.0785,62216.0
2018-11-15 14:00:00,182.59,183.09,182.19,183.06,39420.0,172.22,172.6916,171.8427,172.6633,39420.0
2018-11-15 14:30:00,183.06,183.41,182.74,182.95,41552.0,172.6633,172.9934,172.3615,172.5596,41552.0
2018-11-15 15:00:00,182.98,182.98,181.8,182.09,113820.0,172.5879,172.5879,171.4749,171.7484,113820.0
2018-11-15 15:30:00,182.13,183.19,182.12,183.0,98834.0,171.7861,172.7859,171.7767,172.6067,98834.0
2018-11-16 09:30:00,181.27,182.46,180.68,182.26,63125.0,170.975,172.0974,170.4185,171.9087,63125.0
2018-11-16 10:00:00,182.37,182.82,181.83,182.63,18188.0,172.0125,172.4369,171.5032,172.2577,18188.0
2018-11-16 10:30:00,182.73,183.44,182.66,182.78,21254.0,172.3521,173.0217,172.286,172.3992,21254.0
2018-11-16 11:00:00,182.8,182.84,182.15,182.61,43170.0,172.4181,172.4558,171.805,172.2389,43170.0
2018-11-16 11:30:00,182.58,182.62,181.44,181.78,24518.0,172.2106,172.2483,171.1353,171.456,24518.0
2018-11-16 12:00:00,181.77,182.22,181.41,181.68,13559.0,171.4466,171.871,171.107,171.3617,13559.0
2018-11-16 12:30:00,181.56,183.69,181.49,182.98,35532.0,171.2485,173.2575,171.1825,172.5879,35532.0
2018-11-16 13:00:00,183.03,183.03,182.08,182.36,36173.0,172.635,172.635,171.739,172.0031,36173.0
2018-11-16 13:30:00,182.3,182.37,181.85,182.07,18552.0,171.9465,172.0125,171.522,171.7295,18552.0
2018-11-16 14:00:00,182.18,182.58,181.97,182.58,17012.0,171.8333,172.2106,171.6352,172.2106,17012.0
2018-11-16 14:30:00,182.64,183.21,182.61,183.08,22289.0,172.2672,172.8048,172.2389,172.6822,22289.0
2018-11-16 15:00:00,183.21,183.52,182.99,183.35,63518.0,172.8048,173.0972,172.5973,172.9368,63518.0
2018-11-16 15:30:00,183.25,183.33,182.63,182.77,65592.0,172.8425,172.918,172.2577,172.3898,65592.0
2018-11-19 09:30:00,182.04,182.04,179.5,180.05,58364.0,171.7012,171.7012,169.3055,169.8243,58364.0
2018-11-19 10:00:00,179.97,179.97,178.14,178.25,27814.0,169.7488,169.7488,168.0227,168.1265,27814.0
2018-11-19 10:30:00,178.1,178.96,177.55,178.71,29160.0,167.985,168.7962,167.4662,168.5604,29160.0
2018-11-19 11:00:00,178.89,178.96,177.35,177.56,17955.0,168.7301,168.7962,167.2776,167.4757,17955.0
2018-11-19 11:30:00,177.5,177.5,176.44,176.88,41166.0,167.4191,167.4191,166.4193,166.8343,41166.0
2018-11-19 12:00:00,176.9,176.94,176.19,176.73,44253.0,166.8532,166.8909,166.1835,166.6928,44253.0
2018-11-19 12:30:00,176.49,176.9,176.25,176.42,64438.0,166.4664,166.8532,166.2401,166.4004,64438.0
2018-11-19 13:00:00,176.47,176.49,175.63,175.75,46347.0,166.4476,166.4664,165.6553,165.7685,46347.0
2018-11-19 13:30:00,175.75,176.55,175.33,175.78,38920.0,165.7685,166.523,165.3723,165.7968,38920.0
2018-11-19 14:00:00,175.74,176.0,175.18,175.95,40613.0,165.759,166.0043,165.2308,165.9571,40613.0
2018-11-19 14:30:00,175.79,176.19,175.5,176.1,34214.0,165.8062,166.1835,165.5327,166.0986,34214.0
2018-11-19 15:00:00,176.08,176.76,175.91,176.08,84908.0,166.0797,166.7211,165.9194,166.0797,84908.0
2018-11-19 15:30:00,176.14,176.19,175.1,175.52,98797.0,166.1363,166.1835,165.1554,165.5515,98797.0
2018-11-20 09:30:00,170.76,172.83,170.0,171.12,274821.0,161.0619,163.0143,160.345,161.4014,274821.0
2018-11-20 10:00:00,171.2,172.0,169.68,171.76,132085.0,161.4769,162.2315,160.0432,162.0051,132085.0
2018-11-20 10:30:00,171.67,174.3,171.43,174.09,69042.0,161.9202,164.4008,161.6938,164.2028,69042.0
2018-11-20 11:00:00,174.3,174.33,172.59,172.69,62247.0,164.4008,164.4291,162.7879,162.8823,62247.0
2018-11-20 11:30:00,172.65,174.29,172.64,173.66,66849.0,162.8445,164.3914,162.8351,163.7972,66849.0
2018-11-20 12:00:00,173.93,174.3,173.05,173.86,37857.0,164.0518,164.4008,163.2218,163.9858,37857.0
2018-11-20 12:30:00,173.89,174.07,172.7,172.8,26200.0,164.0141,164.1839,162.8917,162.986,26200.0
2018-11-20 13:00:00,172.71,173.03,171.86,172.26,266263.0,162.9011,163.203,162.0994,162.4767,266263.0
2018-11-20 13:30:00,172.14,172.72,171.98,171.99,32872.0,162.3635,162.9106,162.2126,162.222,32872.0
2018-11-20 14:00:00,171.93,172.29,171.43,171.53,75745.0,162.1654,162.505,161.6938,161.7881,75745.0
2018-11-20 14:30:00,171.61,172.46,171.49,171.81,52843.0,161.8636,162.6653,161.7504,162.0522,52843.0
2018-11-20 15:00:00,171.85,172.15,170.79,171.95,139770.0,162.09,162.3729,161.0902,162.1843,139770.0
2018-11-20 15:30:00,171.98,172.23,171.45,172.02,200066.0,162.2126,162.4484,161.7127,162.2503,200066.0
2018-11-21 09:30:00,174.57,175.05,172.66,173.84,92153.0,164.6555,165.1082,162.854,163.967,92153.0
2018-11-21 10:00:00,173.87,174.45,173.37,174.21,32728.0,163.9952,164.5423,163.5236,164.3159,32728.0
2018-11-21 10:30:00,174.08,174.35,173.48,173.94,21749.0,164.1933,164.448,163.6274,164.0613,21749.0
2018-11-21 11:00:00,173.84,175.02,173.75,174.69,23467.0,163.967,165.0799,163.8821,164.7687,23467.0
2018-11-21 11:30:00,174.8,174.83,174.27,174.29,19295.0,164.8724,164.9007,164.3725,164.3914,19295.0
2018-11-21 12:00:00,174.39,174.5,174.1,174.29,18027.0,164.4857,164.5895,164.2122,164.3914,18027.0
2018-11-21 12:30:00,174.27,174.85,174.14,174.77,12196.0,164.3725,164.9196,164.2499,164.8441,12196.0
2018-11-21 13:00:00,174.8,174.97,174.38,174.58,27390.0,164.8724,165.0328,164.4763,164.6649,27390.0
2018-11-21 13:30:00,174.58,174.85,174.53,174.85,17450.0,164.6649,164.9196,164.6178,164.9196,17450.0
2018-11-21 14:00:00,174.79,174.8,174.58,174.73,22548.0,164.863,164.8724,164.6649,164.8064,22548.0
2018-11-21 14:30:00,174.79,174.81,174.3,174.38,28094.0,164.863,164.8819,164.4008,164.4763,28094.0
2018-11-21 15:00:00,174.4,174.7,174.17,174.2,39924.0,164.4951,164.7781,164.2782,164.3065,39924.0
2018-11-21 15:30:00,174.15,174.15,173.42,173.48,99044.0,164.2593,164.2593,163.5708,163.6274,99044.0
2018-11-23 09:30:00,171.74,173.91,171.41,173.55,38694.0,161.9862,164.033,161.675,163.6934,38694.0
2018-11-23 10:00:00,173.56,173.8,172.96,173.03,12280.0,163.7029,163.9292,163.1369,163.203,12280.0
2018-11-23 10:30:00,173.05,173.42,172.8,173.27,26471.0,163.2218,163.5708,162.986,163.4293,26471.0
2018-11-23 11:00:00,173.3,173.5,173.03,173.04,22821.0,163.4576,163.6463,163.203,163.2124,22821.0
2018-11-23 11:30:00,173.05,173.14,172.54,172.66,25630.0,163.2218,163.3067,162.7408,162.854,25630.0
2018-11-23 12:00:00,172.6,172.95,172.37,172.7,19072.0,162.7974,163.1275,162.5804,162.8917,19072.0
2018-11-23 12:30:00,172.68,172.88,172.18,172.22,29179.0,162.8728,163.0615,162.4012,162.439,29179.0
2018-11-26 09:30:00,174.4,175.12,173.84,175.11,55853.0,164.4951,165.1743,163.967,165.1648,55853.0
2018-11-26 10:00:00,175.11,175.35,174.65,174.92,24412.0,165.1648,165.3912,164.7309,164.9856,24412.0
2018-11-26 10:30:00,175.0,175.37,174.59,175.18,35260.0,165.0611,165.4101,164.6744,165.2308,35260.0
2018-11-26 11:00:00,175.12,175.36,174.8,175.0,23934.0,165.1743,165.4006,164.8724,165.0611,23934.0
2018-11-26 11:30:00,174.95,174.95,174.18,174.52,31494.0,165.0139,165.0139,164.2876,164.6083,31494.0
2018-11-26 12:00:00,174.49,174.96,174.06,174.15,16030.0,164.58,165.0233,164.1745,164.2593,16030.0
2018-11-26 12:30:00,174.11,174.25,173.61,174.25,24921.0,164.2216,164.3537,163.75,164.3537,24921.0
2018-11-26 13:00:00,174.27,174.72,174.1,174.5,21433.0,164.3725,164.797,164.2122,164.5895,21433.0
2018-11-26 13:30:00,174.6,175.2,174.47,175.18,22787.0,164.6838,165.2497,164.5612,165.2308,22787.0
2018-11-26 14:00:00,175.17,175.44,175.03,175.31,23284.0,165.2214,165.4761,165.0894,165.3535,23284.0
2018-11-26 14:30:00,175.37,175.76,175.3,175.76,27349.0,165.4101,165.7779,165.344,165.7779,27349.0
2018-11-26 15:00:00,175.77,175.99,175.52,175.6,48479.0,165.7873,165.9948,165.5515,165.627,48479.0
2018-11-26 15:30:00,175.59,176.07,175.59,176.07,107084.0,165.6176,166.0703,165.6176,166.0703,107084.0
2018-11-27 09:30:00,174.87,175.23,173.86,175.1,33320.0,164.9385,165.278,163.9858,165.1554,33320.0
2018-11-27 10:00:00,175.11,176.15,174.82,175.59,30548.0,165.1648,166.1458,164.8913,165.6176,30548.0
2018-11-27 10:30:00,175.56,176.26,175.13,176.13,25380.0,165.5893,166.2495,165.1837,166.1269,25380.0
2018-11-27 11:00:00,176.1,176.56,175.87,176.15,32931.0,166.0986,166.5325,165.8817,166.1458,32931.0
2018-11-27 11:30:00,176.01,176.29,175.67,176.25,16608.0,166.0137,166.2778,165.693,166.2401,16608.0
2018-11-27 12:00:00,176.16,176.18,175.39,175.39,12563.0,166.1552,166.1741,165.4289,165.4289,12563.0
2018-11-27 12:30:00,175.41,175.7,174.97,175.09,16586.0,165.4478,165.7213,165.0328,165.146,16586.0
2018-11-27 13:00:00,175.08,175.61,174.88,175.24,36819.0,165.1365,165.6364,164.9479,165.2874,36819.0
2018-11-27 13:30:00,175.59,176.0,175.47,176.0,15161.0,165.6176,166.0043,165.5044,166.0043,15161.0
2018-11-27 14:00:00,176.0,176.31,175.95,176.19,19195.0,166.0043,166.2967,165.9571,166.1835,19195.0
2018-11-27 14:30:00,176.24,176.34,175.8,175.8,38362.0,166.2306,166.325,165.8156,165.8156,38362.0
2018-11-27 15:00:00,175.79,175.88,175.57,175.76,14204.0,165.8062,165.8911,165.5987,165.7779,14204.0
2018-11-27 15:30:00,175.79,176.19,175.58,176.18,78552.0,165.8062,166.1835,165.6081,166.1741,78552.0
2018-11-28 09:30:00,177.8,178.48,177.6,177.9,44920.0,167.702,168.3434,167.5134,167.7964,44920.0
2018-11-28 10:00:00,178.03,178.2,177.43,177.56,18349.0,167.919,168.0793,167.3531,167.4757,18349.0
2018-11-28 10:30:00,177.39,177.59,177.13,177.39,19775.0,167.3153,167.504,167.0701,167.3153,19775.0
2018-11-28 11:00:00,177.51,177.81,177.32,177.48,16541.0,167.4285,167.7115,167.2493,167.4002,16541.0
2018-11-28 11:30:00,177.47,178.11,177.38,178.1,17471.0,167.3908,167.9944,167.3059,167.985,17471.0
2018-11-28 12:00:00,178.06,180.81,178.04,180.75,64494.0,167.9473,170.5411,167.9284,170.4845,64494.0
2018-11-28 12:30:00,180.69,180.88,180.34,180.34,51284.0,170.4279,170.6071,170.0978,170.0978,51284.0
2018-11-28 13:00:00,180.39,180.74,179.89,180.74,24806.0,170.145,170.4751,169.6733,170.4751,24806.0
2018-11-28 13:30:00,180.8,181.62,180.75,181.26,36906.0,170.5317,171.3051,170.4845,170.9655,36906.0
2018-11-28 14:00:00,181.39,181.57,180.87,181.02,53309.0,171.0882,171.2579,170.5977,170.7392,53309.0
2018-11-28 14:30:00,181.01,181.27,180.88,180.89,38732.0,170.7297,170.975,170.6071,170.6166,38732.0
2018-11-28 15:00:00,180.79,181.5,180.66,181.47,48236.0,170.5222,171.1919,170.3996,171.1636,48236.0
2018-11-28 15:30:00,181.44,182.35,181.31,182.34,79873.0,171.1353,171.9936,171.0127,171.9842,79873.0
2018-11-29 09:30:00,182.07,182.18,181.09,181.46,59634.0,171.7295,171.8333,170.8052,171.1542,59634.0
2018-11-29 10:00:00,181.59,181.64,180.48,180.54,18493.0,171.2768,171.324,170.2298,170.2864,18493.0
2018-11-29 10:30:00,180.7,181.24,179.81,180.06,28074.0,170.4373,170.9467,169.5979,169.8337,28074.0
2018-11-29 11:00:00,180.02,180.69,180.02,180.69,29617.0,169.796,170.4279,169.796,170.4279,29617.0
2018-11-29 11:30:00,180.68,181.25,180.54,181.15,12809.0,170.4185,170.9561,170.2864,170.8618,12809.0
2018-11-29 12:00:00,181.06,181.06,180.57,180.89,17611.0,170.7769,170.7769,170.3147,170.6166,17611.0
2018-11-29 12:30:00,180.93,181.3,180.74,181.3,14559.0,170.6543,171.0033,170.4751,171.0033,14559.0
2018-11-29 13:00:00,181.25,181.25,180.84,180.99,18977.0,170.9561,170.9561,170.5694,170.7109,18977.0
2018-11-29 13:30:00,180.99,181.36,180.85,181.15,25545.0,170.7109,171.0599,170.5788,170.8618,25545.0
2018-11-29 14:00:00,181.13,181.92,180.99,181.78,28185.0,170.8429,171.5881,170.7109,171.456,28185.0
2018-11-29 14:30:00,181.75,182.23,181.63,182.19,49126.0,171.4277,171.8805,171.3145,171.8427,49126.0
2018-11-29 15:00:00,182.21,182.23,181.52,181.71,36701.0,171.8616,171.8805,171.2108,171.39,36701.0
2018-11-29 15:30:00,181.67,181.67,180.79,180.86,69173.0,171.3523,171.3523,170.5222,170.5883,69173.0
2018-11-30 09:30:00,181.23,181.23,180.3,181.09,27506.0,170.9372,170.9372,170.0601,170.8052,27506.0
2018-11-30 10:00:00,181.0,181.39,180.86,181.27,13498.0,170.7203,171.0882,170.5883,170.975,13498.0
2018-11-30 10:30:00,181.35,182.0,181.34,181.52,15828.0,171.0504,171.6635,171.041,171.2108,15828.0
2018-11-30 11:00:00,181.54,181.61,181.21,181.32,25117.0,171.2296,171.2957,170.9184,171.0221,25117.0
2018-11-30 11:30:00,181.19,181.8,181.13,181.69,11272.0,170.8995,171.4749,170.8429,171.3711,11272.0
2018-11-30 12:00:00,181.5,181.64,181.33,181.34,20272.0,171.1919,171.324,171.0316,171.041,20272.0
2018-11-30 12:30:00,181.34,181.49,181.14,181.25,17043.0,171.041,171.1825,170.8524,170.9561,17043.0
2018-11-30 13:00:00,181.21,181.29,180.84,181.23,17786.0,170.9184,170.9938,170.5694,170.9372,17786.0
2018-11-30 13:30:00,181.25,182.07,181.16,181.96,60009.0,170.9561,171.7295,170.8712,171.6258,60009.0
2018-11-30 14:00:00,181.98,181.98,181.66,181.77,12295.0,171.6446,171.6446,171.3428,171.4466,12295.0
2018-11-30 14:30:00,181.88,182.06,181.82,181.96,45089.0,171.5503,171.7201,171.4937,171.6258,45089.0
2018-11-30 15:00:00,182.03,182.75,181.93,182.62,21672.0,171.6918,172.3709,171.5975,172.2483,21672.0
2018-11-30 15:30:00,182.56,182.78,182.13,182.66,63989.0,172.1917,172.3992,171.7861,172.286,63989.0
2018-12-03 09:30:00,187.15,187.52,185.33,185.78,149591.0,176.521,176.87,174.8044,175.2288,149591.0
2018-12-03 10:00:00,185.84,186.7,185.63,186.45,55196.0,175.2854,176.0966,175.0874,175.8608,55196.0
2018-12-03 10:30:00,186.45,186.5,184.94,184.94,37778.0,175.8608,175.9079,174.4365,174.4365,37778.0
2018-12-03 11:00:00,185.0,185.58,184.75,185.32,39513.0,174.4931,175.0402,174.2573,174.795,39513.0
2018-12-03 11:30:00,185.42,185.66,184.52,184.53,41267.0,174.8893,175.1156,174.0404,174.0498,41267.0
2018-12-03 12:00:00,184.83,185.24,184.8,185.23,63717.0,174.3328,174.7195,174.3045,174.7101,63717.0
2018-12-03 12:30:00,185.26,185.64,185.0,185.31,107181.0,174.7384,175.0968,174.4931,174.7855,107181.0
2018-12-03 13:00:00,185.53,185.86,185.53,185.79,23758.0,174.993,175.3043,174.993,175.2383,23758.0
2018-12-03 13:30:00,185.68,185.68,185.07,185.37,85299.0,175.1345,175.1345,174.5592,174.8421,85299.0
2018-12-03 14:00:00,185.43,185.86,184.95,185.8,90667.0,174.8987,175.3043,174.446,175.2477,90667.0
2018-12-03 14:30:00,185.84,186.2,185.76,186.02,151220.0,175.2854,175.625,175.21,175.4552,151220.0
2018-12-03 15:00:00,186.0,186.46,185.68,186.35,185874.0,175.4363,175.8702,175.1345,175.7665,185874.0
2018-12-03 15:30:00,186.36,186.61,186.03,186.5,201651.0,175.7759,176.0117,175.4646,175.9079,201651.0
2018-12-04 09:30:00,185.31,185.31,184.4,185.0,93497.0,174.7855,174.7855,173.9272,174.4931,93497.0
2018-12-04 10:00:00,185.01,185.45,184.71,185.19,21543.0,174.5026,174.9176,174.2196,174.6723,21543.0
2018-12-04 10:30:00,185.23,185.43,184.95,184.95,46099.0,174.7101,174.8987,174.446,174.446,46099.0
2018-12-04 11:00:00,184.76,185.05,184.26,184.26,22490.0,174.2668,174.5403,173.7952,173.7952,22490.0
2018-12-04 11:30:00,184.27,184.31,183.88,183.91,26805.0,173.8046,173.8423,173.4367,173.465,26805.0
2018-12-04 12:00:00,183.85,183.85,181.54,181.54,52139.0,173.4084,173.4084,171.2296,171.2296,52139.0
2018-12-04 12:30:00,181.41,181.91,180.53,181.21,39676.0,171.107,171.5786,170.277,170.9184,39676.0
2018-12-04 13:00:00,181.15,181.43,180.14,180.14,52801.0,170.8618,171.1259,169.9091,169.9091,52801.0
2018-12-04 13:30:00,180.56,180.99,179.49,180.81,44172.0,170.3053,170.7109,169.2961,170.5411,44172.0
2018-12-04 14:00:00,180.77,181.4,180.37,180.51,28901.0,170.5034,171.0976,170.1261,170.2581,28901.0
2018-12-04 14:30:00,180.58,181.53,180.57,180.95,46889.0,170.3242,171.2202,170.3147,170.6731,46889.0
2018-12-04 15:00:00,180.73,180.73,179.75,179.88,29298.0,170.4656,170.4656,169.5413,169.6639,29298.0
2018-12-04 15:30:00,179.76,180.09,179.06,179.4,85110.0,169.5507,169.862,168.8905,169.2112,85110.0
2018-12-06 09:30:00,175.44,176.93,174.58,175.72,139916.0,165.4761,166.8815,164.6649,165.7402,139916.0
2018-12-06 10:00:00,175.8,177.14,175.76,176.83,52307.0,165.8156,167.0795,165.7779,166.7871,52307.0
2018-12-06 10:30:00,177.05,177.05,175.62,175.75,26978.0,166.9946,166.9946,165.6459,165.7685,26978.0
2018-12-06 11:00:00,175.62,175.93,174.54,174.73,58907.0,165.6459,165.9383,164.6272,164.8064,58907.0
2018-12-06 11:30:00,174.73,176.82,174.72,176.81,42099.0,164.8064,166.7777,164.797,166.7683,42099.0
2018-12-06 12:00:00,176.81,177.9,176.35,177.89,47261.0,166.7683,167.7964,166.3344,167.7869,47261.0
2018-12-06 12:30:00,177.86,178.48,177.52,178.09,81904.0,167.7586,168.3434,167.4379,167.9756,81904.0
2018-12-06 13:00:00,177.98,178.02,176.88,176.9,34605.0,167.8718,167.9096,166.8343,166.8532,34605.0
2018-12-06 13:30:00,176.71,178.25,176.54,178.25,27161.0,166.674,168.1265,166.5136,168.1265,27161.0
2018-12-06 14:00:00,178.39,178.5,177.08,177.74,31161.0,168.2585,168.3623,167.0229,167.6455,31161.0
2018-12-06 14:30:00,177.75,177.98,176.72,177.91,36839.0,167.6549,167.8718,166.6834,167.8058,36839.0
2018-12-06 15:00:00,178.01,178.43,177.5,178.31,48738.0,167.9001,168.2963,167.4191,168.1831,48738.0
2018-12-06 15:30:00,178.28,179.88,178.26,179.88,159588.0,168.1548,169.6639,168.1359,169.6639,159588.0
2018-12-07 09:30:00,179.2,179.99,178.24,179.26,30460.0,169.0225,169.7677,168.1171,169.0791,30460.0
2018-12-07 10:00:00,179.3,179.57,177.11,177.53,20473.0,169.1169,169.3715,167.0512,167.4474,20473.0
2018-12-07 10:30:00,177.51,177.7,176.74,177.27,22819.0,167.4285,167.6077,166.7022,167.2021,22819.0
2018-12-07 11:00:00,177.16,177.38,175.53,175.98,70620.0,167.0984,167.3059,165.561,165.9854,70620.0
2018-12-07 11:30:00,175.91,176.41,175.21,175.33,38482.0,165.9194,166.391,165.2591,165.3723,38482.0
2018-12-07 12:00:00,175.1,175.92,175.1,175.64,47507.0,165.1554,165.9288,165.1554,165.6647,47507.0
2018-12-07 12:30:00,175.46,176.04,174.71,175.98,55907.0,165.4949,166.042,164.7875,165.9854,55907.0
2018-12-07 13:00:00,175.81,176.35,175.19,175.65,29399.0,165.8251,166.3344,165.2403,165.6742,29399.0
2018-12-07 13:30:00,175.84,175.85,174.58,174.59,18062.0,165.8534,165.8628,164.6649,164.6744,18062.0
2018-12-07 14:00:00,174.51,174.97,174.06,174.66,36390.0,164.5989,165.0328,164.1745,164.7404,36390.0
2018-12-07 14:30:00,174.79,174.79,173.2,173.3,58587.0,164.863,164.863,163.3633,163.4576,58587.0
2018-12-07 15:00:00,173.28,173.93,172.86,173.93,70360.0,163.4388,164.0518,163.0426,164.0518,70360.0
2018-12-07 15:30:00,173.91,174.83,173.56,173.66,138941.0,164.033,164.9007,163.7029,163.7972,138941.0
2018-12-10 09:30:00,172.9,175.22,172.89,173.48,107438.0,163.0803,165.2686,163.0709,163.6274,107438.0
2018-12-10 10:00:00,173.67,174.81,173.31,173.88,51007.0,163.8066,164.8819,163.4671,164.0047,51007.0
2018-12-10 10:30:00,174.0,174.26,172.83,173.06,43688.0,164.1179,164.3631,163.0143,163.2313,43688.0
2018-12-10 11:00:00,173.05,173.05,171.9,172.41,59900.0,163.2218,163.2218,162.1371,162.6182,59900.0
2018-12-10 11:30:00,172.93,173.73,172.57,173.01,46935.0,163.1086,163.8632,162.7691,163.1841,46935.0
2018-12-10 12:00:00,173.08,173.36,172.41,172.59,27428.0,163.2501,163.5142,162.6182,162.7879,27428.0
2018-12-10 12:30:00,173.09,175.0,172.98,174.68,42179.0,163.2595,165.0611,163.1558,164.7592,42179.0
2018-12-10 13:00:00,174.72,175.05,174.23,174.24,26076.0,164.797,165.1082,164.3348,164.3442,26076.0
2018-12-10 13:30:00,174.36,175.46,174.36,175.04,42171.0,164.4574,165.4949,164.4574,165.0988,42171.0
2018-12-10 14:00:00,175.23,175.52,174.74,175.23,52862.0,165.278,165.5515,164.8158,165.278,52862.0
2018-12-10 14:30:00,175.37,176.17,175.27,175.31,31013.0,165.4101,166.1646,165.3157,165.3535,31013.0
2018-12-10 15:00:00,175.32,175.79,175.02,175.56,150894.0,165.3629,165.8062,165.0799,165.5893,150894.0
2018-12-10 15:30:00,175.65,176.61,175.65,175.91,67342.0,165.6742,166.5796,165.6742,165.9194,67342.0
2018-12-11 09:30:00,178.73,178.97,178.1,178.25,157188.0,168.5792,168.8056,167.985,168.1265,157188.0
2018-12-11 10:00:00,178.23,178.8,177.52,178.78,35179.0,168.1076,168.6453,167.4379,168.6264,35179.0
2018-12-11 10:30:00,178.97,178.97,177.42,177.61,20816.0,168.8056,168.8056,167.3436,167.5228,20816.0
2018-12-11 11:00:00,177.63,177.89,177.2,177.4,74890.0,167.5417,167.7869,167.1361,167.3248,74890.0
2018-12-11 11:30:00,177.38,177.58,176.69,177.42,51220.0,167.3059,167.4945,166.6551,167.3436,51220.0
2018-12-11 12:00:00,177.26,177.35,175.97,176.44,67534.0,167.1927,167.2776,165.976,166.4193,67534.0
2018-12-11 12:30:00,176.45,176.71,176.14,176.41,25819.0,166.4287,166.674,166.1363,166.391,25819.0
2018-12-11 13:00:00,176.34,176.59,176.02,176.19,32010.0,166.325,166.5608,166.0231,166.1835,32010.0
2018-12-11 13:30:00,176.15,176.17,174.82,174.99,44244.0,166.1458,166.1646,164.8913,165.0516,44244.0
2018-12-11 14:00:00,174.94,176.15,174.73,176.15,22157.0,165.0045,166.1458,164.8064,166.1458,22157.0
2018-12-11 14:30:00,176.16,176.89,176.16,176.46,38704.0,166.1552,166.8437,166.1552,166.4382,38704.0
2018-12-11 15:00:00,176.58,177.48,176.09,177.0,38617.0,166.5513,167.4002,166.0892,166.9475,38617.0
2018-12-11 15:30:00,176.96,177.55,176.0,176.05,151372.0,166.9098,167.4662,166.0043,166.0514,151372.0
2018-12-12 09:30:00,178.86,179.0,177.95,178.75,39788.0,168.7018,168.8339,167.8435,168.5981,39788.0
2018-12-12 10:00:00,178.77,179.61,178.69,179.22,39586.0,168.617,169.4093,168.5415,169.0414,39586.0
2018-12-12 10:30:00,179.09,179.97,179.03,179.83,42166.0,168.9188,169.7488,168.8622,169.6168,42166.0
2018-12-12 11:00:00,179.77,180.36,179.56,180.02,27313.0,169.5602,170.1167,169.3621,169.796,27313.0
2018-12-12 11:30:00,180.11,180.37,179.75,179.97,23943.0,169.8809,170.1261,169.5413,169.7488,23943.0
2018-12-12 12:00:00,180.33,180.33,179.66,179.88,21238.0,170.0884,170.0884,169.4564,169.6639,21238.0
2018-12-12 12:30:00,179.92,180.2,179.64,180.08,29671.0,169.7016,169.9657,169.4375,169.8526,29671.0
2018-12-12 13:00:00,180.15,180.29,179.96,180.22,24973.0,169.9186,170.0506,169.7394,169.9846,24973.0
2018-12-12 13:30:00,180.12,180.21,179.73,179.84,24107.0,169.8903,169.9752,169.5224,169.6262,24107.0
2018-12-12 14:00:00,179.83,179.83,178.38,178.52,32406.0,169.6168,169.6168,168.2491,168.3812,32406.0
2018-12-12 14:30:00,178.44,178.73,177.97,178.62,62343.0,168.3057,168.5792,167.8624,168.4755,62343.0
2018-12-12 15:00:00,178.47,179.03,178.1,178.21,54280.0,168.334,168.8622,167.985,168.0888,54280.0
2018-12-12 15:30:00,178.2,178.94,177.6,177.6,104322.0,168.0793,168.7773,167.5134,167.5134,104322.0
2018-12-13 09:30:00,178.02,178.86,177.2,177.48,54316.0,168.5173,169.3124,167.741,168.0061,54316.0
2018-12-13 10:00:00,177.53,178.85,177.53,177.82,23013.0,168.0534,169.3029,168.0534,168.3279,23013.0
2018-12-13 10:30:00,177.89,178.0,176.57,177.26,19742.0,168.3942,168.4983,167.1447,167.7978,19742.0
2018-12-13 11:00:00,177.24,177.4,176.58,177.24,19663.0,167.7789,167.9303,167.1541,167.7789,19663.0
2018-12-13 11:30:00,177.05,177.7,176.87,177.17,15969.0,167.599,168.2143,167.4286,167.7126,15969.0
2018-12-13 12:00:00,176.77,176.83,176.12,176.28,37702.0,167.334,167.3908,166.7187,166.8701,37702.0
2018-12-13 12:30:00,176.48,176.9,176.27,176.52,17422.0,167.0595,167.457,166.8607,167.0973,17422.0
2018-12-13 13:00:00,176.57,176.61,176.17,176.39,20584.0,167.1447,167.1825,166.766,166.9743,20584.0
2018-12-13 13:30:00,176.58,177.49,176.58,176.66,28546.0,167.1541,168.0155,167.1541,167.2298,28546.0
2018-12-13 14:00:00,176.84,176.84,176.08,176.5,24938.0,167.4002,167.4002,166.6808,167.0784,24938.0
2018-12-13 14:30:00,176.45,176.88,176.12,176.73,40616.0,167.0311,167.4381,166.7187,167.2961,40616.0
2018-12-13 15:00:00,176.75,176.99,176.35,176.75,33591.0,167.315,167.5422,166.9364,167.315,33591.0
2018-12-13 15:30:00,176.7,177.48,176.56,177.0,72955.0,167.2677,168.0061,167.1352,167.5517,72955.0
2018-12-14 09:30:00,174.91,175.52,173.94,175.32,39620.0,165.5733,166.1507,164.655,165.9614,39620.0
2018-12-14 10:00:00,175.1,175.91,175.0,175.09,17197.0,165.7531,166.5199,165.6585,165.7437,17197.0
2018-12-14 10:30:00,175.13,175.91,174.87,175.41,31471.0,165.7815,166.5199,165.5354,166.0466,31471.0
2018-12-14 11:00:00,175.45,175.85,174.72,175.01,26948.0,166.0844,166.4631,165.3934,165.6679,26948.0
2018-12-14 11:30:00,174.94,175.25,173.83,173.9,25615.0,165.6017,165.8951,164.5509,164.6172,25615.0
2018-12-14 12:00:00,173.93,174.44,173.88,174.35,41705.0,164.6456,165.1284,164.5982,165.0432,41705.0
2018-12-14 12:30:00,174.35,174.68,174.0,174.02,14100.0,165.0432,165.3555,164.7118,164.7308,14100.0
2018-12-14 13:00:00,173.9,174.36,173.71,173.95,27599.0,164.6172,165.0526,164.4373,164.6645,27599.0
2018-12-14 13:30:00,173.9,173.91,173.3,173.58,33291.0,164.6172,164.6266,164.0492,164.3143,33291.0
2018-12-14 14:00:00,173.59,173.81,173.37,173.7,32184.0,164.3237,164.532,164.1155,164.4279,32184.0
2018-12-14 14:30:00,173.77,173.78,172.76,173.37,50938.0,164.4941,164.5036,163.538,164.1155,50938.0
2018-12-14 15:00:00,173.31,173.83,173.17,173.34,84608.0,164.0587,164.5509,163.9261,164.0871,84608.0
2018-12-14 15:30:00,173.32,173.5,172.62,172.88,149102.0,164.0681,164.2385,163.4055,163.6516,149102.0
2018-12-17 09:30:00,172.27,172.28,170.2,171.17,96568.0,163.0742,163.0837,161.1147,162.0329,96568.0
2018-12-17 10:00:00,171.05,172.26,171.02,172.01,69056.0,161.9193,163.0647,161.8909,162.8281,69056.0
2018-12-17 10:30:00,172.11,172.71,171.51,172.41,46592.0,162.9227,163.4907,162.3548,163.2067,46592.0
2018-12-17 11:00:00,172.45,173.02,172.33,172.66,54095.0,163.2446,163.7842,163.131,163.4434,54095.0
2018-12-17 11:30:00,172.61,172.86,172.03,172.86,18316.0,163.396,163.6327,162.847,163.6327,18316.0
2018-12-17 12:00:00,172.84,173.19,172.29,172.47,41015.0,163.6138,163.9451,163.0931,163.2635,41015.0
2018-12-17 12:30:00,172.41,172.41,170.93,170.97,884763.0,163.2067,163.2067,161.8057,161.8436,884763.0
2018-12-17 13:00:00,170.91,171.15,170.28,170.53,66773.0,161.7868,162.014,161.1904,161.4271,66773.0
2018-12-17 13:30:00,170.42,170.7,169.56,169.63,68557.0,161.3229,161.588,160.5088,160.5751,68557.0
2018-12-17 14:00:00,169.7,169.82,169.07,169.09,107426.0,160.6414,160.755,160.045,160.0639,107426.0
2018-12-17 14:30:00,169.11,169.79,168.92,169.13,1595595.0,160.0829,160.7266,159.903,160.1018,1595595.0
2018-12-17 15:00:00,169.12,169.29,168.13,168.34,180259.0,160.0923,160.2533,159.1552,159.354,180259.0
2018-12-17 15:30:00,168.39,168.92,167.61,168.85,202424.0,159.4013,159.903,158.6629,159.8367,202424.0
2018-12-18 09:30:00,170.2,171.33,170.11,171.21,71430.0,161.1147,162.1844,161.0295,162.0708,71430.0
2018-12-18 10:00:00,171.23,171.27,170.27,170.85,53035.0,162.0897,162.1276,161.1809,161.73,53035.0
2018-12-18 10:30:00,170.85,171.13,170.12,170.55,38354.0,161.73,161.995,161.039,161.446,38354.0
2018-12-18 11:00:00,170.71,170.81,169.55,169.9,43445.0,161.5975,161.6921,160.4994,160.8307,43445.0
2018-12-18 11:30:00,169.86,170.49,169.85,170.23,43801.0,160.7928,161.3892,160.7834,161.1431,43801.0
2018-12-18 12:00:00,170.22,171.46,170.22,171.13,55696.0,161.1336,162.3074,161.1336,161.995,55696.0
2018-12-18 12:30:00,171.24,171.75,171.13,171.67,23003.0,162.0992,162.5819,161.995,162.5062,23003.0
2018-12-18 13:00:00,171.63,171.67,171.2,171.2,130934.0,162.4684,162.5062,162.0613,162.0613,130934.0
2018-12-18 13:30:00,171.13,171.13,170.48,170.67,26211.0,161.995,161.995,161.3797,161.5596,26211.0
2018-12-18 14:00:00,170.64,171.19,170.59,170.98,47576.0,161.5312,162.0518,161.4839,161.853,47576.0
2018-12-18 14:30:00,170.96,170.97,169.39,169.39,59268.0,161.8341,161.8436,160.3479,160.3479,59268.0
2018-12-18 15:00:00,169.39,169.91,168.91,169.61,98333.0,160.3479,160.8402,159.8935,160.5562,98333.0
2018-12-18 15:30:00,169.63,171.18,169.63,170.27,157326.0,160.5751,162.0424,160.5751,161.1809,157326.0
2018-12-19 09:30:00,170.22,171.98,169.53,171.92,215642.0,161.1336,162.7997,160.4805,162.7429,215642.0
2018-12-19 10:00:00,171.76,172.22,171.67,172.03,41064.0,162.5914,163.0269,162.5062,162.847,41064.0
2018-12-19 10:30:00,172.23,172.24,171.72,172.06,17112.0,163.0363,163.0458,162.5535,162.8754,17112.0
2018-12-19 11:00:00,172.15,172.17,171.29,171.45,14748.0,162.9606,162.9795,162.1465,162.298,14748.0
2018-12-19 11:30:00,171.43,172.13,171.26,172.13,41639.0,162.279,162.9417,162.1181,162.9417,41639.0
2018-12-19 12:00:00,172.1,172.53,172.02,172.32,25423.0,162.9133,163.3203,162.8375,163.1215,25423.0
2018-12-19 12:30:00,172.34,172.64,172.21,172.25,26400.0,163.1405,163.4244,163.0174,163.0553,26400.0
2018-12-19 13:00:00,172.26,172.26,171.62,171.78,31916.0,163.0647,163.0647,162.4589,162.6103,31916.0
2018-12-19 13:30:00,171.84,173.0,171.76,172.51,43577.0,162.6671,163.7652,162.5914,163.3014,43577.0
2018-12-19 14:00:00,173.0,173.0,169.15,170.89,74228.0,163.7652,163.7652,160.1207,161.7679,74228.0
2018-12-19 14:30:00,170.92,171.56,167.24,167.88,165053.0,161.7963,162.4021,158.3127,158.9185,165053.0
2018-12-19 15:00:00,167.69,167.69,165.29,166.66,154814.0,158.7387,158.7387,156.4668,157.7637,154814.0
2018-12-19 15:30:00,166.93,167.65,166.08,167.12,193584.0,158.0192,158.7008,157.2146,158.1991,193584.0
2018-12-20 09:30:00,166.42,167.82,165.96,167.03,142714.0,157.5365,158.8617,157.101,158.1139,142714.0
2018-12-20 10:00:00,166.96,167.8,166.5,166.87,45669.0,158.0476,158.8428,157.6122,157.9624,45669.0
2018-12-20 10:30:00,166.78,167.28,165.95,166.32,40925.0,157.8772,158.3506,157.0916,157.4418,40925.0
2018-12-20 11:00:00,166.22,166.22,164.3,164.44,103989.0,157.3471,157.3471,155.5296,155.6622,103989.0
2018-12-20 11:30:00,164.5,164.78,162.47,163.52,172759.0,155.719,155.984,153.7973,154.7913,172759.0
2018-12-20 12:00:00,163.63,164.3,162.59,164.3,103636.0,154.8954,155.5296,153.9109,155.5296,103636.0
2018-12-20 12:30:00,164.21,164.36,163.38,164.15,73687.0,155.4444,155.5864,154.6587,155.3876,73687.0
2018-12-20 13:00:00,164.17,164.17,163.2,163.68,55630.0,155.4066,155.4066,154.4883,154.9427,55630.0
2018-12-20 13:30:00,163.61,163.75,162.93,163.03,64634.0,154.8765,155.009,154.2328,154.3274,64634.0
2018-12-20 14:00:00,163.19,163.54,161.55,163.5,124248.0,154.4789,154.8102,152.9264,154.7723,124248.0
2018-12-20 14:30:00,163.46,165.28,163.39,164.45,147350.0,154.7345,156.4573,154.6682,155.6716,147350.0
2018-12-20 15:00:00,164.42,165.17,163.53,164.34,115515.0,155.6432,156.3532,154.8007,155.5675,115515.0
2018-12-20 15:30:00,164.32,165.02,163.25,163.91,229233.0,155.5486,156.2112,154.5357,155.1604,229233.0
2018-12-21 09:30:00,164.23,165.0,163.19,163.66,145882.0,155.4634,156.1923,154.4789,154.9238,145882.0
2018-12-21 10:00:00,163.58,165.65,162.64,164.97,80672.0,154.8481,156.8076,153.9582,156.1639,80672.0
2018-12-21 10:30:00,165.01,165.08,163.82,164.06,78715.0,156.2017,156.268,155.0753,155.3024,78715.0
2018-12-21 11:00:00,163.78,163.78,162.39,163.45,69254.0,155.0374,155.0374,153.7216,154.725,69254.0
2018-12-21 11:30:00,163.52,163.52,162.14,162.18,50079.0,154.7913,154.7913,153.4849,153.5228,50079.0
2018-12-21 12:00:00,162.21,162.22,160.35,160.42,137949.0,153.5512,153.5607,151.7905,151.8567,137949.0
2018-12-21 12:30:00,160.35,161.97,159.84,160.96,113119.0,151.7905,153.324,151.3077,152.3679,113119.0
2018-12-21 13:00:00,161.06,161.73,160.67,161.25,74446.0,152.4626,153.0968,152.0934,152.6424,74446.0
2018-12-21 13:30:00,161.25,161.93,160.83,160.98,76176.0,152.6424,153.2861,152.2449,152.3869,76176.0
2018-12-21 14:00:00,160.89,161.26,160.3,160.69,63339.0,152.3017,152.6519,151.7432,152.1123,63339.0
2018-12-21 14:30:00,160.63,160.91,160.09,160.49,102257.0,152.0555,152.3206,151.5444,151.923,102257.0
2018-12-21 15:00:00,160.65,160.66,158.78,158.78,120426.0,152.0745,152.0839,150.3043,150.3043,120426.0
2018-12-21 15:30:00,158.78,159.38,158.14,158.92,220851.0,150.3043,150.8723,149.6985,150.4368,220851.0
2018-12-24 09:30:00,157.56,158.53,155.41,156.19,367812.0,149.1494,150.0676,147.1142,147.8525,367812.0
2018-12-24 10:00:00,156.25,157.45,155.56,157.23,117611.0,147.9093,149.0453,147.2562,148.837,117611.0
2018-12-24 10:30:00,157.42,159.25,157.18,158.07,113103.0,149.0169,150.7492,148.7897,149.6322,113103.0
2018-12-24 11:00:00,158.3,158.72,156.96,157.08,96711.0,149.8499,150.2475,148.5814,148.695,96711.0
2018-12-24 11:30:00,157.16,157.57,156.09,156.49,66844.0,148.7708,149.1589,147.7579,148.1365,66844.0
2018-12-24 12:00:00,156.48,156.94,155.88,156.36,86568.0,148.1271,148.5625,147.5591,148.0135,86568.0
2018-12-24 12:30:00,156.45,156.74,154.72,154.74,136782.0,148.0987,148.3732,146.461,146.4799,136782.0
2018-12-26 09:30:00,155.94,158.12,155.94,156.94,155280.0,147.6159,149.6795,147.6159,148.5625,155280.0
2018-12-26 10:00:00,156.88,157.26,155.52,156.38,52565.0,148.5057,148.8654,147.2183,148.0324,52565.0
2018-12-26 10:30:00,156.0,156.31,155.1,155.23,52389.0,147.6727,147.9661,146.8207,146.9438,52389.0
2018-12-26 11:00:00,155.38,157.03,155.22,156.96,54641.0,147.0858,148.6477,146.9343,148.5814,54641.0
2018-12-26 11:30:00,156.89,158.4,156.74,158.4,154914.0,148.5152,149.9446,148.3732,149.9446,154914.0
2018-12-26 12:00:00,158.44,159.62,158.32,159.0,86205.0,149.9824,151.0994,149.8688,150.5125,86205.0
2018-12-26 12:30:00,158.85,160.0,158.73,159.96,51822.0,150.3706,151.4592,150.257,151.4213,51822.0
2018-12-26 13:00:00,159.99,159.99,158.77,159.18,89751.0,151.4497,151.4497,150.2948,150.6829,89751.0
2018-12-26 13:30:00,159.35,160.8,159.24,160.73,112265.0,150.8439,152.2165,150.7397,152.1502,112265.0
2018-12-26 14:00:00,160.68,160.82,160.0,160.25,97053.0,152.1029,152.2354,151.4592,151.6958,97053.0
2018-12-26 14:30:00,160.37,161.05,160.34,161.05,71579.0,151.8094,152.4531,151.781,152.4531,71579.0
2018-12-26 15:00:00,161.01,161.82,160.73,161.82,190228.0,152.4153,153.182,152.1502,153.182,190228.0
2018-12-26 15:30:00,161.79,164.13,161.7,164.1,232503.0,153.1536,155.3687,153.0684,155.3403,232503.0
2018-12-27 09:30:00,161.94,162.93,161.07,161.72,79907.0,153.2956,154.2328,152.472,153.0874,79907.0
2018-12-27 10:00:00,161.72,162.32,160.33,160.54,64222.0,153.0874,153.6553,151.7715,151.9703,64222.0
2018-12-27 10:30:00,160.23,161.53,160.12,160.87,52771.0,151.6769,152.9075,151.5728,152.2827,52771.0
2018-12-27 11:00:00,160.7,161.7,160.38,161.62,34335.0,152.1218,153.0684,151.8189,152.9927,34335.0
2018-12-27 11:30:00,161.65,162.1,160.84,161.53,86796.0,153.0211,153.4471,152.2543,152.9075,86796.0
2018-12-27 12:00:00,161.41,161.41,160.26,160.4,89374.0,152.7939,152.7939,151.7053,151.8378,89374.0
2018-12-27 12:30:00,160.4,160.99,160.2,160.92,64134.0,151.8378,152.3963,151.6485,152.3301,64134.0
2018-12-27 13:00:00,160.84,161.05,160.38,160.46,34668.0,152.2543,152.4531,151.8189,151.8946,34668.0
2018-12-27 13:30:00,160.37,160.61,159.24,159.58,44285.0,151.8094,152.0366,150.7397,151.0616,44285.0
2018-12-27 14:00:00,159.59,159.87,159.02,159.76,50857.0,151.0711,151.3361,150.5315,151.232,50857.0
2018-12-27 14:30:00,159.78,161.38,159.43,161.36,51755.0,151.2509,152.7655,150.9196,152.7466,51755.0
2018-12-27 15:00:00,161.28,163.5,160.75,163.46,75329.0,152.6708,154.7723,152.1691,154.7345,75329.0
2018-12-27 15:30:00,163.4,165.5,162.87,165.5,160973.0,154.6777,156.6656,154.176,156.6656,160973.0
2018-12-28 09:30:00,166.53,166.69,164.99,166.1,91830.0,157.6406,157.7921,156.1828,157.2335,91830.0
2018-12-28 10:00:00,166.06,166.07,164.28,164.3,133586.0,157.1957,157.2051,155.5107,155.5296,133586.0
2018-12-28 10:30:00,164.36,165.4,163.79,164.63,144436.0,155.5864,156.5709,155.0469,155.842,144436.0
2018-12-28 11:00:00,164.68,165.45,164.26,165.37,144913.0,155.8893,156.6182,155.4918,156.5425,144913.0
2018-12-28 11:30:00,165.32,166.08,165.14,165.78,46151.0,156.4952,157.2146,156.3248,156.9306,46151.0
2018-12-28 12:00:00,165.9,166.23,165.34,165.72,54146.0,157.0442,157.3566,156.5141,156.8738,54146.0
2018-12-28 12:30:00,165.91,166.14,165.38,165.38,59756.0,157.0537,157.2714,156.552,156.552,59756.0
2018-12-28 13:00:00,165.51,165.89,165.01,165.3,27159.0,156.675,157.0348,156.2017,156.4762,27159.0
2018-12-28 13:30:00,165.32,165.96,164.85,165.74,77762.0,156.4952,157.101,156.0503,156.8928,77762.0
2018-12-28 14:00:00,165.78,167.03,165.78,166.67,64688.0,156.9306,158.1139,156.9306,157.7731,64688.0
2018-12-28 14:30:00,166.68,167.9,166.58,167.76,76504.0,157.7826,158.9375,157.6879,158.8049,76504.0
2018-12-28 15:00:00,167.93,167.93,165.29,165.67,81193.0,158.9659,158.9659,156.4668,156.8265,81193.0
2018-12-28 15:30:00,165.42,165.71,164.76,165.14,98456.0,156.5898,156.8644,155.9651,156.3248,98456.0
2018-12-31 09:30:00,166.61,167.28,166.0,166.35,84052.0,157.7163,158.3506,157.1389,157.4702,84052.0
2018-12-31 10:00:00,166.5,166.83,165.86,166.3,45096.0,157.6122,157.9246,157.0064,157.4229,45096.0
2018-12-31 10:30:00,166.25,166.29,165.59,165.72,75437.0,157.3755,157.4134,156.7508,156.8738,75437.0
2018-12-31 11:00:00,165.78,166.09,165.46,165.97,70694.0,156.9306,157.2241,156.6277,157.1105,70694.0
2018-12-31 11:30:00,165.94,166.32,165.4,166.32,65458.0,157.0821,157.4418,156.5709,157.4418,65458.0
2018-12-31 12:00:00,166.22,166.59,166.04,166.48,45695.0,157.3471,157.6974,157.1767,157.5933,45695.0
2018-12-31 12:30:00,166.59,167.06,166.52,166.75,77278.0,157.6974,158.1423,157.6311,157.8488,77278.0
2018-12-31 13:00:00,166.9,167.32,166.7,167.32,57936.0,157.9908,158.3884,157.8015,158.3884,57936.0
2018-12-31 13:30:00,167.32,167.33,166.28,166.31,62001.0,158.3884,158.3979,157.4039,157.4323,62001.0
2018-12-31 14:00:00,166.24,166.47,165.69,165.77,60199.0,157.3661,157.5838,156.8454,156.9212,60199.0
2018-12-31 14:30:00,165.67,166.57,165.64,166.19,48622.0,156.8265,157.6785,156.7981,157.3187,48622.0
2018-12-31 15:00:00,166.15,166.54,165.95,166.31,68684.0,157.2809,157.6501,157.0916,157.4323,68684.0
2018-12-31 15:30:00,166.21,166.77,165.66,166.77,105334.0,157.3377,157.8678,156.817,157.8678,105334.0
2019-01-02 09:30:00,163.55,165.0,163.34,164.9,66276.0,154.8197,156.1923,154.6209,156.0976,66276.0
2019-01-02 10:00:00,164.75,166.27,164.31,165.69,30819.0,155.9556,157.3945,155.5391,156.8454,30819.0
2019-01-02 10:30:00,165.72,166.58,165.41,166.54,23496.0,156.8738,157.6879,156.5804,157.6501,23496.0
2019-01-02 11:00:00,166.48,167.34,166.26,166.73,33042.0,157.5933,158.4074,157.385,157.8299,33042.0
2019-01-02 11:30:00,166.68,166.8,165.89,165.89,63430.0,157.7826,157.8962,157.0348,157.0348,63430.0
2019-01-02 12:00:00,165.83,166.13,165.74,166.01,35907.0,156.978,157.2619,156.8928,157.1483,35907.0
2019-01-02 12:30:00,166.08,167.25,166.02,167.08,43432.0,157.2146,158.3222,157.1578,158.1612,43432.0
2019-01-02 13:00:00,167.09,167.61,167.09,167.51,62312.0,158.1707,158.6629,158.1707,158.5683,62312.0
2019-01-02 13:30:00,167.44,167.78,167.26,167.75,64081.0,158.502,158.8239,158.3316,158.7955,64081.0
2019-01-02 14:00:00,167.75,167.75,166.77,167.15,42622.0,158.7955,158.7955,157.8678,158.2275,42622.0
2019-01-02 14:30:00,167.14,167.59,166.83,166.83,66585.0,158.218,158.644,157.9246,157.9246,66585.0
2019-01-02 15:00:00,166.7,167.04,166.09,166.24,107697.0,157.8015,158.1234,157.2241,157.3661,107697.0
2019-01-02 15:30:00,166.0,167.06,165.81,166.87,58267.0,157.1389,158.1423,156.959,157.9624,58267.0
2019-01-03 09:30:00,162.89,163.02,160.9,161.21,83406.0,154.1949,154.318,152.3111,152.6046,83406.0
2019-01-03 10:00:00,161.21,161.21,159.54,160.44,60843.0,152.6046,152.6046,151.0237,151.8757,60843.0
2019-01-03 10:30:00,160.1,160.1,159.15,160.08,35535.0,151.5538,151.5538,150.6545,151.5349,35535.0
2019-01-03 11:00:00,160.19,161.25,160.18,160.82,81285.0,151.639,152.6424,151.6296,152.2354,81285.0
2019-01-03 11:30:00,160.79,162.07,160.5,161.34,31726.0,152.207,153.4187,151.9325,152.7276,31726.0
2019-01-03 12:00:00,161.39,161.71,160.83,161.0,36085.0,152.775,153.0779,152.2449,152.4058,36085.0
2019-01-03 12:30:00,161.07,161.48,160.66,161.37,14948.0,152.472,152.8602,152.0839,152.756,14948.0
2019-01-03 13:00:00,161.26,161.26,159.88,160.14,36833.0,152.6519,152.6519,151.3456,151.5917,36833.0
2019-01-03 13:30:00,160.21,160.43,159.35,159.51,25452.0,151.658,151.8662,150.8439,150.9953,25452.0
2019-01-03 14:00:00,159.4,160.4,159.38,160.39,28272.0,150.8912,151.8378,150.8723,151.8283,28272.0
2019-01-03 14:30:00,160.5,160.64,159.19,159.36,56058.0,151.9325,152.065,150.6924,150.8533,56058.0
2019-01-03 15:00:00,159.4,159.43,158.8,159.14,52181.0,150.8912,150.9196,150.3232,150.6451,52181.0
2019-01-03 15:30:00,159.11,159.86,158.5,158.7,58038.0,150.6167,151.3266,150.0392,150.2286,58038.0
2019-01-04 09:30:00,161.48,162.81,161.07,162.81,99039.0,152.8602,154.1192,152.472,154.1192,99039.0
2019-01-04 10:00:00,163.0,164.4,162.34,164.36,90114.0,154.299,155.6243,153.6743,155.5864,90114.0
2019-01-04 10:30:00,164.62,164.76,164.1,164.69,99106.0,155.8325,155.9651,155.3403,155.8988,99106.0
2019-01-04 11:00:00,164.77,165.22,164.7,164.83,40534.0,155.9745,156.4005,155.9083,156.0313,40534.0
2019-01-04 11:30:00,164.83,165.29,164.49,165.1,19853.0,156.0313,156.4668,155.7095,156.2869,19853.0
2019-01-04 12:00:00,165.09,165.57,164.75,165.39,25288.0,156.2775,156.7318,155.9556,156.5614,25288.0
2019-01-04 12:30:00,165.41,165.88,165.31,165.63,18603.0,156.5804,157.0253,156.4857,156.7886,18603.0
2019-01-04 13:00:00,165.79,166.27,165.78,166.16,22724.0,156.9401,157.3945,156.9306,157.2903,22724.0
2019-01-04 13:30:00,166.21,166.35,165.55,165.76,29545.0,157.3377,157.4702,156.7129,156.9117,29545.0
2019-01-04 14:00:00,165.81,166.13,165.44,166.07,21733.0,156.959,157.2619,156.6088,157.2051,21733.0
2019-01-04 14:30:00,166.05,166.25,165.23,165.28,52803.0,157.1862,157.3755,156.41,156.4573,52803.0
2019-01-04 15:00:00,165.23,165.77,165.05,165.12,36365.0,156.41,156.9212,156.2396,156.3059,36365.0
2019-01-04 15:30:00,165.11,165.65,165.04,165.65,61957.0,156.2964,156.8076,156.2301,156.8076,61957.0
2019-01-07 09:30:00,165.82,166.57,165.5,166.18,63967.0,156.9685,157.6785,156.6656,157.3093,63967.0
2019-01-07 10:00:00,165.99,166.64,165.67,166.52,32046.0,157.1294,157.7447,156.8265,157.6311,32046.0
2019-01-07 10:30:00,166.43,167.43,166.43,167.18,65705.0,157.5459,158.4925,157.5459,158.2559,65705.0
2019-01-07 11:00:00,167.06,167.19,166.75,166.84,13008.0,158.1423,158.2654,157.8488,157.934,13008.0
2019-01-07 11:30:00,166.85,168.08,166.78,168.02,59454.0,157.9435,159.1079,157.8772,159.0511,59454.0
2019-01-07 12:00:00,168.02,168.1,167.61,168.05,18288.0,159.0511,159.1268,158.6629,159.0795,18288.0
2019-01-07 12:30:00,168.01,168.42,167.88,168.26,31453.0,159.0416,159.4297,158.9185,159.2782,31453.0
2019-01-07 13:00:00,168.32,168.53,168.1,168.19,40322.0,159.335,159.5338,159.1268,159.212,40322.0
2019-01-07 13:30:00,168.17,168.32,167.66,167.8,19094.0,159.193,159.335,158.7103,158.8428,19094.0
2019-01-07 14:00:00,167.75,167.99,167.41,167.46,58136.0,158.7955,159.0227,158.4736,158.5209,58136.0
2019-01-07 14:30:00,167.4,167.55,167.0,167.14,26157.0,158.4642,158.6061,158.0855,158.218,26157.0
2019-01-07 15:00:00,167.16,167.86,167.16,167.79,47917.0,158.237,158.8996,158.237,158.8333,47917.0
2019-01-07 15:30:00,167.79,167.85,167.33,167.4,83513.0,158.8333,158.8901,158.3979,158.4642,83513.0
2019-01-08 09:30:00,169.07,169.69,168.44,168.5,77777.0,160.045,160.6319,159.4486,159.5054,77777.0
2019-01-08 10:00:00,168.61,168.96,167.64,167.9,61478.0,159.6096,159.9409,158.6913,158.9375,61478.0
2019-01-08 10:30:00,167.87,168.05,166.93,167.24,35148.0,158.9091,159.0795,158.0192,158.3127,35148.0
2019-01-08 11:00:00,167.23,167.94,167.14,167.45,25190.0,158.3032,158.9753,158.218,158.5115,25190.0
2019-01-08 11:30:00,167.26,167.68,166.98,167.68,96129.0,158.3316,158.7292,158.0666,158.7292,96129.0
2019-01-08 12:00:00,167.69,168.43,167.63,168.31,33270.0,158.7387,159.4392,158.6819,159.3256,33270.0
2019-01-08 12:30:00,168.31,168.41,167.75,167.94,2088922.0,159.3256,159.4202,158.7955,158.9753,2088922.0
2019-01-08 13:00:00,167.97,168.5,167.77,168.42,51619.0,159.0037,159.5054,158.8144,159.4297,51619.0
2019-01-08 13:30:00,168.44,169.06,168.16,168.9,112382.0,159.4486,160.0355,159.1836,159.8841,112382.0
2019-01-08 14:00:00,168.88,169.13,168.64,168.7,59755.0,159.8651,160.1018,159.638,159.6948,59755.0
2019-01-08 14:30:00,168.75,169.21,168.71,168.97,773774.0,159.7421,160.1775,159.7042,159.9503,773774.0
2019-01-08 15:00:00,168.9,169.07,168.53,169.07,55923.0,159.8841,160.045,159.5338,160.045,55923.0
2019-01-08 15:30:00,169.07,169.21,168.78,169.07,97274.0,160.045,160.1775,159.7705,160.045,97274.0
2019-01-09 09:30:00,169.74,170.92,169.73,170.91,53930.0,160.6792,161.7963,160.6698,161.7868,53930.0
2019-01-09 10:00:00,171.0,171.1,170.39,171.03,196159.0,161.872,161.9666,161.2945,161.9004,196159.0
2019-01-09 10:30:00,170.88,170.89,169.84,170.2,35310.0,161.7584,161.7679,160.7739,161.1147,35310.0
2019-01-09 11:00:00,170.29,171.23,170.27,171.02,19623.0,161.1999,162.0897,161.1809,161.8909,19623.0
2019-01-09 11:30:00,171.0,171.61,170.75,171.32,19585.0,161.872,162.4494,161.6353,162.1749,19585.0
2019-01-09 12:00:00,171.34,171.54,171.25,171.5,26105.0,162.1938,162.3832,162.1086,162.3453,26105.0
2019-01-09 12:30:00,171.48,171.82,171.4,171.7,32454.0,162.3264,162.6482,162.2506,162.5346,32454.0
2019-01-09 13:00:00,171.75,171.9,171.49,171.64,137207.0,162.5819,162.7239,162.3358,162.4778,137207.0
2019-01-09 13:30:00,171.72,171.73,171.3,171.48,28729.0,162.5535,162.563,162.156,162.3264,28729.0
2019-01-09 14:00:00,171.51,172.03,170.82,171.08,24945.0,162.3548,162.847,161.7016,161.9477,24945.0
2019-01-09 14:30:00,171.03,171.63,170.91,171.51,38018.0,161.9004,162.4684,161.7868,162.3548,38018.0
2019-01-09 15:00:00,171.48,171.76,171.43,171.51,46615.0,162.3264,162.5914,162.279,162.3548,46615.0
2019-01-09 15:30:00,171.55,171.56,170.74,171.14,51169.0,162.3926,162.4021,161.6259,162.0045,51169.0
2019-01-10 09:30:00,170.0,170.04,169.14,169.6,26558.0,160.9254,160.9632,160.1113,160.5467,26558.0
2019-01-10 10:00:00,169.56,170.73,169.56,170.69,32405.0,160.5088,161.6164,160.5088,161.5785,32405.0
2019-01-10 10:30:00,170.88,171.17,170.54,171.14,14902.0,161.7584,162.0329,161.4365,162.0045,14902.0
2019-01-10 11:00:00,170.97,171.24,170.7,170.7,19741.0,161.8436,162.0992,161.588,161.588,19741.0
2019-01-10 11:30:00,170.71,171.24,170.7,171.16,12465.0,161.5975,162.0992,161.588,162.0234,12465.0
2019-01-10 12:00:00,171.17,171.43,170.9,171.18,33875.0,162.0329,162.279,161.7773,162.0424,33875.0
2019-01-10 12:30:00,171.12,171.66,171.0,171.45,23570.0,161.9856,162.4968,161.872,162.298,23570.0
2019-01-10 13:00:00,171.37,171.37,170.5,170.81,32742.0,162.2222,162.2222,161.3987,161.6921,32742.0
2019-01-10 13:30:00,170.87,170.87,170.2,170.75,14429.0,161.7489,161.7489,161.1147,161.6353,14429.0
2019-01-10 14:00:00,170.81,171.68,170.81,171.36,16075.0,161.6921,162.5157,161.6921,162.2128,16075.0
2019-01-10 14:30:00,171.37,171.5,171.05,171.29,13564.0,162.2222,162.3453,161.9193,162.1465,13564.0
2019-01-10 15:00:00,171.28,171.68,171.24,171.59,25108.0,162.137,162.5157,162.0992,162.4305,25108.0
2019-01-10 15:30:00,171.59,172.05,171.42,171.95,56094.0,162.4305,162.8659,162.2696,162.7713,56094.0
2019-01-11 09:30:00,171.08,171.5,170.74,171.2,49258.0,161.9477,162.3453,161.6259,162.0613,49258.0
2019-01-11 10:00:00,171.2,171.77,171.02,171.05,18380.0,162.0613,162.6009,161.8909,161.9193,18380.0
2019-01-11 10:30:00,170.93,171.69,170.91,171.68,14861.0,161.8057,162.5251,161.7868,162.5157,14861.0
2019-01-11 11:00:00,171.73,171.73,171.0,171.13,20675.0,162.563,162.563,161.872,161.995,20675.0
2019-01-11 11:30:00,171.06,171.56,171.04,171.51,14241.0,161.9288,162.4021,161.9098,162.3548,14241.0
2019-01-11 12:00:00,171.49,171.8,171.44,171.74,23312.0,162.3358,162.6293,162.2885,162.5725,23312.0
2019-01-11 12:30:00,171.72,172.0,171.72,171.95,24782.0,162.5535,162.8186,162.5535,162.7713,24782.0
2019-01-11 13:00:00,171.89,171.93,171.16,171.33,17328.0,162.7145,162.7523,162.0234,162.1844,17328.0
2019-01-11 13:30:00,171.31,171.59,171.3,171.44,18146.0,162.1654,162.4305,162.156,162.2885,18146.0
2019-01-11 14:00:00,171.25,171.61,171.25,171.58,8737.0,162.1086,162.4494,162.1086,162.421,8737.0
2019-01-11 14:30:00,171.59,171.71,171.39,171.5,21592.0,162.4305,162.5441,162.2412,162.3453,21592.0
2019-01-11 15:00:00,171.55,171.81,171.48,171.55,74940.0,162.3926,162.6387,162.3264,162.3926,74940.0
2019-01-11 15:30:00,171.58,171.91,171.57,171.82,29694.0,162.421,162.7334,162.4116,162.6482,29694.0
2019-01-14 09:30:00,170.26,170.7,169.62,169.68,38283.0,161.1715,161.588,160.5656,160.6224,38283.0
2019-01-14 10:00:00,169.7,170.06,169.56,170.02,30072.0,160.6414,160.9822,160.5088,160.9443,30072.0
2019-01-14 10:30:00,169.97,170.52,169.97,170.37,21401.0,160.897,161.4176,160.897,161.2756,21401.0
2019-01-14 11:00:00,170.25,170.36,169.79,170.06,41826.0,161.162,161.2661,160.7266,160.9822,41826.0
2019-01-14 11:30:00,170.01,170.52,170.0,170.26,16785.0,160.9348,161.4176,160.9254,161.1715,16785.0
2019-01-14 12:00:00,170.26,170.55,170.14,170.43,84963.0,161.1715,161.446,161.0579,161.3324,84963.0
2019-01-14 12:30:00,170.3,170.55,170.29,170.42,16577.0,161.2093,161.446,161.1999,161.3229,16577.0
2019-01-14 13:00:00,170.35,170.58,170.28,170.5,28458.0,161.2567,161.4744,161.1904,161.3987,28458.0
2019-01-14 13:30:00,170.5,170.65,170.43,170.44,21166.0,161.3987,161.5407,161.3324,161.3419,21166.0
2019-01-14 14:00:00,170.46,170.48,170.19,170.24,18193.0,161.3608,161.3797,161.1052,161.1526,18193.0
2019-01-14 14:30:00,170.25,170.68,170.25,170.65,25975.0,161.162,161.5691,161.162,161.5407,25975.0
2019-01-14 15:00:00,170.65,170.71,170.47,170.56,53273.0,161.5407,161.5975,161.3703,161.4555,53273.0
2019-01-14 15:30:00,170.56,170.64,170.01,170.1,84846.0,161.4555,161.5312,160.9348,161.02,84846.0
2019-01-15 09:30:00,170.47,172.09,170.45,171.92,48186.0,161.3703,162.9038,161.3513,162.7429,48186.0
2019-01-15 10:00:00,172.1,172.56,171.78,171.98,38156.0,162.9133,163.3487,162.6103,162.7997,38156.0
2019-01-15 10:30:00,172.18,172.2,171.75,172.05,36084.0,162.989,163.0079,162.5819,162.8659,36084.0
2019-01-15 11:00:00,172.05,172.22,171.86,172.04,14344.0,162.8659,163.0269,162.6861,162.8565,14344.0
2019-01-15 11:30:00,171.99,172.61,171.99,172.54,20817.0,162.8091,163.396,162.8091,163.3298,20817.0
2019-01-15 12:00:00,172.54,172.91,172.53,172.66,20492.0,163.3298,163.68,163.3203,163.4434,20492.0
2019-01-15 12:30:00,172.7,172.74,172.52,172.62,29836.0,163.4812,163.5191,163.3108,163.4055,29836.0
2019-01-15 13:00:00,172.57,172.79,172.55,172.66,14185.0,163.3582,163.5664,163.3392,163.4434,14185.0
2019-01-15 13:30:00,172.65,172.88,172.65,172.74,22483.0,163.4339,163.6516,163.4339,163.5191,22483.0
2019-01-15 14:00:00,172.75,172.97,171.97,172.01,22891.0,163.5286,163.7368,162.7902,162.8281,22891.0
2019-01-15 14:30:00,171.98,172.35,171.84,172.35,24037.0,162.7997,163.1499,162.6671,163.1499,24037.0
2019-01-15 15:00:00,172.36,172.67,172.35,172.57,31995.0,163.1594,163.4528,163.1499,163.3582,31995.0
2019-01-15 15:30:00,172.49,172.81,172.44,172.65,39592.0,163.2824,163.5854,163.2351,163.4339,39592.0
2019-01-16 09:30:00,172.94,173.96,172.92,173.76,49918.0,163.7084,164.674,163.6895,164.4847,49918.0
2019-01-16 10:00:00,173.71,173.94,173.15,173.28,37052.0,164.4373,164.655,163.9072,164.0303,37052.0
2019-01-16 10:30:00,173.25,173.3,172.6,173.05,25533.0,164.0019,164.0492,163.3866,163.8126,25533.0
2019-01-16 11:00:00,173.09,173.37,172.62,173.29,28403.0,163.8504,164.1155,163.4055,164.0397,28403.0
2019-01-16 11:30:00,173.25,173.53,172.3,172.86,3053224.0,164.0019,164.2669,163.1026,163.6327,3053224.0
2019-01-16 12:00:00,172.91,173.04,172.67,172.89,32682.0,163.68,163.8031,163.4528,163.6611,32682.0
2019-01-16 12:30:00,172.8,173.19,172.68,173.09,21221.0,163.5759,163.9451,163.4623,163.8504,21221.0
2019-01-16 13:00:00,173.07,173.08,172.78,172.86,15595.0,163.8315,163.841,163.557,163.6327,15595.0
2019-01-16 13:30:00,172.9,173.07,172.84,172.97,37854.0,163.6706,163.8315,163.6138,163.7368,37854.0
2019-01-16 14:00:00,173.0,173.25,172.98,173.2,13924.0,163.7652,164.0019,163.7463,163.9545,13924.0
2019-01-16 14:30:00,173.21,173.41,173.11,173.13,59941.0,163.964,164.1533,163.8693,163.8883,59941.0
2019-01-16 15:00:00,173.12,173.43,173.1,173.35,66722.0,163.8788,164.1723,163.8599,164.0965,66722.0
2019-01-16 15:30:00,173.3,173.34,172.8,172.84,48331.0,164.0492,164.0871,163.5759,163.6138,48331.0
2019-01-17 09:30:00,172.21,173.09,171.9,173.07,32013.0,163.0174,163.8504,162.7239,163.8315,32013.0
2019-01-17 10:00:00,173.11,173.11,172.41,172.84,15079.0,163.8693,163.8693,163.2067,163.6138,15079.0
2019-01-17 10:30:00,172.78,172.92,172.57,172.89,15566.0,163.557,163.6895,163.3582,163.6611,15566.0
2019-01-17 11:00:00,172.91,173.07,172.77,172.87,47210.0,163.68,163.8315,163.5475,163.6422,47210.0
2019-01-17 11:30:00,172.84,173.08,172.84,172.96,22107.0,163.6138,163.841,163.6138,163.7274,22107.0
2019-01-17 12:00:00,172.94,173.19,172.91,173.02,20385.0,163.7084,163.9451,163.68,163.7842,20385.0
2019-01-17 12:30:00,173.1,173.19,172.79,172.86,15454.0,163.8599,163.9451,163.5664,163.6327,15454.0
2019-01-17 13:00:00,172.88,173.27,172.85,173.19,46099.0,163.6516,164.0208,163.6232,163.9451,46099.0
2019-01-17 13:30:00,173.24,173.25,173.0,173.18,28497.0,163.9924,164.0019,163.7652,163.9356,28497.0
2019-01-17 14:00:00,173.16,173.25,173.03,173.07,81498.0,163.9167,164.0019,163.7936,163.8315,81498.0
2019-01-17 14:30:00,173.08,175.05,172.95,174.03,51733.0,163.841,165.7058,163.7179,164.7402,51733.0
2019-01-17 15:00:00,173.98,174.05,173.57,174.05,58104.0,164.6929,164.7592,164.3048,164.7592,58104.0
2019-01-17 15:30:00,174.06,174.29,173.78,174.13,78402.0,164.7686,164.9864,164.5036,164.8349,78402.0
2019-01-18 09:30:00,175.64,175.93,174.79,174.97,54854.0,166.2643,166.5388,165.4597,165.6301,54854.0
2019-01-18 10:00:00,175.13,175.8,174.67,175.49,33948.0,165.7815,166.4158,165.3461,166.1223,33948.0
2019-01-18 10:30:00,175.51,176.34,175.51,176.29,48328.0,166.1412,166.9269,166.1412,166.8796,48328.0
2019-01-18 11:00:00,176.26,176.84,176.26,176.84,22142.0,166.8512,167.4002,166.8512,167.4002,22142.0
2019-01-18 11:30:00,176.82,176.9,176.58,176.8,33905.0,167.3813,167.457,167.1541,167.3624,33905.0
2019-01-18 12:00:00,176.84,177.14,176.7,177.06,44563.0,167.4002,167.6842,167.2677,167.6085,44563.0
2019-01-18 12:30:00,177.07,177.2,176.95,177.13,13000.0,167.618,167.741,167.5044,167.6748,13000.0
2019-01-18 13:00:00,177.1,177.19,176.7,176.7,58649.0,167.6464,167.7316,167.2677,167.2677,58649.0
2019-01-18 13:30:00,176.8,176.88,176.55,176.86,58819.0,167.3624,167.4381,167.1257,167.4192,58819.0
2019-01-18 14:00:00,176.87,176.88,176.36,176.42,66470.0,167.4286,167.4381,166.9459,167.0027,66470.0
2019-01-18 14:30:00,176.36,176.56,176.14,176.54,33060.0,166.9459,167.1352,166.7376,167.1163,33060.0
2019-01-18 15:00:00,176.42,176.62,176.38,176.48,21741.0,167.0027,167.192,166.9648,167.0595,21741.0
2019-01-18 15:30:00,176.48,176.78,176.17,176.78,61143.0,167.0595,167.3434,166.766,167.3434,61143.0
2019-01-22 09:30:00,175.45,175.71,174.64,175.11,76440.0,166.0844,166.3306,165.3177,165.7626,76440.0
2019-01-22 10:00:00,175.17,175.17,174.55,174.94,46259.0,165.8194,165.8194,165.2325,165.6017,46259.0
2019-01-22 10:30:00,174.94,175.26,174.77,174.91,41072.0,165.6017,165.9046,165.4407,165.5733,41072.0
2019-01-22 11:00:00,174.77,175.08,174.73,174.88,47688.0,165.4407,165.7342,165.4029,165.5449,47688.0
2019-01-22 11:30:00,174.89,175.05,174.13,174.13,51638.0,165.5543,165.7058,164.8349,164.8349,51638.0
2019-01-22 12:00:00,174.14,174.41,173.91,174.08,61690.0,164.8444,165.1,164.6266,164.7876,61690.0
2019-01-22 12:30:00,174.08,174.35,173.99,174.19,63860.0,164.7876,165.0432,164.7024,164.8917,63860.0
2019-01-22 13:00:00,174.1,174.1,173.25,173.57,83915.0,164.8065,164.8065,164.0019,164.3048,83915.0
2019-01-22 13:30:00,173.47,173.83,173.42,173.8,120721.0,164.2101,164.5509,164.1628,164.5225,120721.0
2019-01-22 14:00:00,173.71,173.78,173.15,173.15,50919.0,164.4373,164.5036,163.9072,163.9072,50919.0
2019-01-22 14:30:00,173.17,173.36,172.66,172.93,61009.0,163.9261,164.106,163.4434,163.699,61009.0
2019-01-22 15:00:00,172.93,173.25,172.5,173.21,88047.0,163.699,164.0019,163.2919,163.964,88047.0
2019-01-22 15:30:00,173.19,173.8,172.71,173.76,122160.0,163.9451,164.5225,163.4907,164.4847,122160.0
2019-01-23 09:30:00,174.75,175.73,174.52,175.72,30428.0,165.4218,166.3495,165.2041,166.34,30428.0
2019-01-23 10:00:00,175.7,175.85,174.71,174.71,33555.0,166.3211,166.4631,165.3839,165.3839,33555.0
2019-01-23 10:30:00,174.66,174.93,174.11,174.29,31190.0,165.3366,165.5922,164.816,164.9864,31190.0
2019-01-23 11:00:00,174.21,174.61,173.56,173.89,27973.0,164.9106,165.2893,164.2953,164.6077,27973.0
2019-01-23 11:30:00,173.82,174.03,172.82,172.88,28991.0,164.5414,164.7402,163.5948,163.6516,28991.0
2019-01-23 12:00:00,173.01,173.08,172.43,172.96,38571.0,163.7747,163.841,163.2256,163.7274,38571.0
2019-01-23 12:30:00,173.06,173.49,172.86,173.43,30371.0,163.822,164.2291,163.6327,164.1723,30371.0
2019-01-23 13:00:00,173.34,173.62,172.95,173.46,20804.0,164.0871,164.3521,163.7179,164.2007,20804.0
2019-01-23 13:30:00,173.45,173.79,173.44,173.63,27692.0,164.1912,164.5131,164.1817,164.3616,27692.0
2019-01-23 14:00:00,173.79,174.04,173.38,173.81,13895.0,164.5131,164.7497,164.1249,164.532,13895.0
2019-01-23 14:30:00,173.66,173.75,173.18,173.54,22735.0,164.39,164.4752,163.9356,164.2764,22735.0
2019-01-23 15:00:00,173.38,174.17,173.38,174.12,27365.0,164.1249,164.8728,164.1249,164.8254,27365.0
2019-01-23 15:30:00,174.07,174.26,173.92,174.19,65505.0,164.7781,164.958,164.6361,164.8917,65505.0
2019-01-24 09:30:00,175.23,176.0,174.84,175.66,49042.0,165.8762,166.6051,165.507,166.2832,49042.0
2019-01-24 10:00:00,175.46,176.41,175.45,176.39,106659.0,166.0939,166.9932,166.0844,166.9743,106659.0
2019-01-24 10:30:00,176.46,176.47,175.47,175.5,18653.0,167.0405,167.05,166.1034,166.1318,18653.0
2019-01-24 11:00:00,175.65,175.84,175.12,175.67,24893.0,166.2738,166.4536,165.7721,166.2927,24893.0
2019-01-24 11:30:00,175.65,176.37,175.51,176.37,42512.0,166.2738,166.9553,166.1412,166.9553,42512.0
2019-01-24 12:00:00,176.33,176.33,175.92,176.12,28845.0,166.9175,166.9175,166.5294,166.7187,28845.0
2019-01-24 12:30:00,176.17,176.31,175.57,175.71,20693.0,166.766,166.8985,166.198,166.3306,20693.0
2019-01-24 13:00:00,175.77,175.8,175.14,175.38,31773.0,166.3874,166.4158,165.791,166.0182,31773.0
2019-01-24 13:30:00,175.35,175.55,175.2,175.48,55797.0,165.9898,166.1791,165.8478,166.1128,55797.0
2019-01-24 14:00:00,175.5,175.73,175.37,175.68,16013.0,166.1318,166.3495,166.0087,166.3022,16013.0
2019-01-24 14:30:00,175.54,175.85,175.51,175.79,15176.0,166.1696,166.4631,166.1412,166.4063,15176.0
2019-01-24 15:00:00,175.77,176.13,175.7,175.9,22505.0,166.3874,166.7281,166.3211,166.5104,22505.0
2019-01-24 15:30:00,175.87,176.16,175.73,176.03,85972.0,166.482,166.7565,166.3495,166.6335,85972.0
2019-01-25 09:30:00,177.35,177.6,176.78,177.6,31578.0,167.883,168.1197,167.3434,168.1197,31578.0
2019-01-25 10:00:00,177.61,178.2,177.59,177.99,28519.0,168.1291,168.6876,168.1102,168.4889,28519.0
2019-01-25 10:30:00,178.08,178.43,177.91,178.43,22318.0,168.574,168.9054,168.4131,168.9054,22318.0
2019-01-25 11:00:00,178.5,178.53,178.12,178.24,23979.0,168.9716,169.0,168.6119,168.7255,23979.0
2019-01-25 11:30:00,178.26,178.78,178.23,178.66,19407.0,168.7444,169.2367,168.716,169.1231,19407.0
2019-01-25 12:00:00,178.65,179.04,178.57,179.03,20010.0,169.1136,169.4828,169.0379,169.4733,20010.0
2019-01-25 12:30:00,178.86,179.05,178.37,178.68,19651.0,169.3124,169.4923,168.8486,169.142,19651.0
2019-01-25 13:00:00,178.8,178.92,178.57,178.87,198702.0,169.2556,169.3692,169.0379,169.3219,198702.0
2019-01-25 13:30:00,178.88,179.03,178.76,178.97,13394.0,169.3313,169.4733,169.2178,169.4165,13394.0
2019-01-25 14:00:00,178.99,179.2,178.48,178.52,31928.0,169.4355,169.6343,168.9527,168.9906,31928.0
2019-01-25 14:30:00,178.59,178.87,178.49,178.8,35756.0,169.0568,169.3219,168.9622,169.2556,35756.0
2019-01-25 15:00:00,178.79,178.86,178.62,178.64,18020.0,169.2462,169.3124,169.0852,169.1042,18020.0
2019-01-25 15:30:00,178.67,178.85,178.39,178.77,97691.0,169.1326,169.3029,168.8675,169.2272,97691.0
2019-01-28 09:30:00,176.3,176.42,175.1,175.86,65735.0,166.8891,167.0027,165.7531,166.4726,65735.0
2019-01-28 10:00:00,175.67,176.56,175.56,176.55,42405.0,166.2927,167.1352,166.1886,167.1257,42405.0
2019-01-28 10:30:00,176.54,176.6,175.98,176.09,47027.0,167.1163,167.1731,166.5861,166.6903,47027.0
2019-01-28 11:00:00,175.99,176.41,175.78,176.25,32779.0,166.5956,166.9932,166.3968,166.8417,32779.0
2019-01-28 11:30:00,176.25,176.38,175.36,175.45,30756.0,166.8417,166.9648,165.9992,166.0844,30756.0
2019-01-28 12:00:00,175.43,175.95,175.3,175.94,32473.0,166.0655,166.5577,165.9424,166.5483,32473.0
2019-01-28 12:30:00,175.91,176.05,175.65,175.68,33441.0,166.5199,166.6524,166.2738,166.3022,33441.0
2019-01-28 13:00:00,175.65,176.15,175.57,175.97,41330.0,166.2738,166.7471,166.198,166.5767,41330.0
2019-01-28 13:30:00,175.97,176.34,175.97,176.13,51302.0,166.5767,166.9269,166.5767,166.7281,51302.0
2019-01-28 14:00:00,176.22,176.27,175.88,175.96,16588.0,166.8133,166.8607,166.4915,166.5672,16588.0
2019-01-28 14:30:00,176.02,176.5,176.0,176.3,29764.0,166.624,167.0784,166.6051,166.8891,29764.0
2019-01-28 15:00:00,176.28,176.57,176.18,176.49,19820.0,166.8701,167.1447,166.7755,167.0689,19820.0
2019-01-28 15:30:00,176.39,176.53,176.14,176.53,40346.0,166.9743,167.1068,166.7376,167.1068,40346.0
2019-01-29 09:30:00,176.76,176.88,175.94,176.25,18743.0,167.3245,167.4381,166.5483,166.8417,18743.0
2019-01-29 10:00:00,176.28,176.62,175.86,176.31,19491.0,166.8701,167.192,166.4726,166.8985,19491.0
2019-01-29 10:30:00,176.41,176.41,174.56,174.77,157374.0,166.9932,166.9932,165.2419,165.4407,157374.0
2019-01-29 11:00:00,174.72,175.15,174.57,174.93,17064.0,165.3934,165.8005,165.2514,165.5922,17064.0
2019-01-29 11:30:00,174.94,175.17,174.9,174.93,21007.0,165.6017,165.8194,165.5638,165.5922,21007.0
2019-01-29 12:00:00,174.93,175.43,174.79,175.31,25674.0,165.5922,166.0655,165.4597,165.9519,25674.0
2019-01-29 12:30:00,175.23,175.44,175.09,175.29,13490.0,165.8762,166.075,165.7437,165.933,13490.0
2019-01-29 13:00:00,175.25,175.27,175.05,175.27,29679.0,165.8951,165.914,165.7058,165.914,29679.0
2019-01-29 13:30:00,175.29,175.44,175.06,175.37,16113.0,165.933,166.075,165.7153,166.0087,16113.0
2019-01-29 14:00:00,175.37,175.37,174.82,174.91,17619.0,166.0087,166.0087,165.4881,165.5733,17619.0
2019-01-29 14:30:00,174.86,175.03,174.47,174.52,45003.0,165.5259,165.6869,165.1568,165.2041,45003.0
2019-01-29 15:00:00,174.52,174.84,174.43,174.82,28774.0,165.2041,165.507,165.1189,165.4881,28774.0
2019-01-29 15:30:00,174.83,174.97,174.47,174.77,52548.0,165.4975,165.6301,165.1568,165.4407,52548.0
2019-01-30 09:30:00,177.26,177.56,176.79,176.79,323270.0,167.7978,168.0818,167.3529,167.3529,323270.0
2019-01-30 10:00:00,176.71,177.21,176.46,177.21,27427.0,167.2772,167.7505,167.0405,167.7505,27427.0
2019-01-30 10:30:00,177.31,177.49,177.08,177.23,20250.0,167.8452,168.0155,167.6274,167.7694,20250.0
2019-01-30 11:00:00,177.24,177.59,177.21,177.31,34756.0,167.7789,168.1102,167.7505,167.8452,34756.0
2019-01-30 11:30:00,177.25,177.71,177.17,177.7,22297.0,167.7884,168.2238,167.7126,168.2143,22297.0
2019-01-30 12:00:00,177.75,178.29,177.7,178.03,34287.0,168.2617,168.7728,168.2143,168.5267,34287.0
2019-01-30 12:30:00,178.06,178.08,177.88,178.03,16890.0,168.5551,168.574,168.3847,168.5267,16890.0
2019-01-30 13:00:00,178.0,178.14,177.73,177.85,13123.0,168.4983,168.6308,168.2427,168.3563,13123.0
2019-01-30 13:30:00,177.93,178.0,177.77,177.89,7214.0,168.4321,168.4983,168.2806,168.3942,7214.0
2019-01-30 14:00:00,177.87,179.72,177.8,179.41,80862.0,168.3753,170.1265,168.309,169.8331,80862.0
2019-01-30 14:30:00,179.48,180.25,179.32,180.24,46248.0,169.8993,170.6282,169.7479,170.6187,46248.0
2019-01-30 15:00:00,180.26,180.26,179.45,179.92,54266.0,170.6377,170.6377,169.8709,170.3158,54266.0
2019-01-30 15:30:00,179.67,179.84,179.45,179.78,84886.0,170.0792,170.2401,169.8709,170.1833,84886.0
2019-01-31 09:30:00,179.19,179.97,178.73,179.61,40404.0,169.6248,170.3632,169.1894,170.0224,40404.0
2019-01-31 10:00:00,179.7,180.19,179.54,180.14,76817.0,170.1076,170.5714,169.9561,170.5241,76817.0
2019-01-31 10:30:00,180.21,180.49,179.85,179.86,38814.0,170.5904,170.8554,170.2496,170.259,38814.0
2019-01-31 11:00:00,180.09,180.31,180.04,180.17,12639.0,170.4768,170.685,170.4294,170.5525,12639.0
2019-01-31 11:30:00,180.2,181.15,180.07,181.06,40607.0,170.5809,171.4802,170.4578,171.395,40607.0
2019-01-31 12:00:00,181.03,181.03,180.55,180.59,121575.0,171.3666,171.3666,170.9122,170.9501,121575.0
2019-01-31 12:30:00,180.64,180.73,180.21,180.48,16565.0,170.9974,171.0826,170.5904,170.8459,16565.0
2019-01-31 13:00:00,180.45,180.72,180.42,180.51,68499.0,170.8175,171.0731,170.7891,170.8743,68499.0
2019-01-31 13:30:00,180.38,180.51,180.18,180.49,12205.0,170.7513,170.8743,170.562,170.8554,12205.0
2019-01-31 14:00:00,180.58,180.58,180.0,180.06,16098.0,170.9406,170.9406,170.3916,170.4484,16098.0
2019-01-31 14:30:00,180.06,180.07,179.88,179.94,19284.0,170.4484,170.4578,170.278,170.3348,19284.0
2019-01-31 15:00:00,179.87,179.88,179.37,179.66,39883.0,170.2685,170.278,169.7952,170.0697,39883.0
2019-01-31 15:30:00,179.64,180.29,179.56,180.15,61045.0,170.0508,170.6661,169.975,170.5336,61045.0
2019-02-01 09:30:00,180.37,181.22,180.16,180.64,71342.0,170.7418,171.5464,170.543,170.9974,71342.0
2019-02-01 10:00:00,180.63,182.14,180.63,182.0,36921.0,170.9879,172.4173,170.9879,172.2848,36921.0
2019-02-01 10:30:00,182.04,182.13,181.42,181.53,33598.0,172.3227,172.4079,171.7358,171.8399,33598.0
2019-02-01 11:00:00,181.43,181.77,181.35,181.69,67844.0,171.7452,172.0671,171.6695,171.9913,67844.0
2019-02-01 11:30:00,181.62,182.06,181.6,182.03,24075.0,171.9251,172.3416,171.9062,172.3132,24075.0
2019-02-01 12:00:00,182.05,182.07,181.41,181.62,25497.0,172.3321,172.3511,171.7263,171.9251,25497.0
2019-02-01 12:30:00,181.6,181.65,181.34,181.35,21654.0,171.9062,171.9535,171.66,171.6695,21654.0
2019-02-01 13:00:00,181.4,181.53,181.1,181.31,16783.0,171.7168,171.8399,171.4328,171.6316,16783.0
2019-02-01 13:30:00,181.28,181.4,181.03,181.2,17760.0,171.6032,171.7168,171.3666,171.5275,17760.0
2019-02-01 14:00:00,181.13,181.15,180.63,180.77,47543.0,171.4612,171.4802,170.9879,171.1205,47543.0
2019-02-01 14:30:00,180.8,180.95,180.61,180.65,9064.0,171.1489,171.2908,170.969,171.0069,9064.0
2019-02-01 15:00:00,180.71,181.05,180.6,181.05,28056.0,171.0637,171.3855,170.9595,171.3855,28056.0
2019-02-01 15:30:00,181.06,181.43,181.04,181.35,45259.0,171.395,171.7452,171.376,171.6695,45259.0
2019-02-04 09:30:00,181.64,182.61,181.59,182.52,37915.0,171.944,172.8622,171.8967,172.777,37915.0
2019-02-04 10:00:00,182.48,183.07,182.3,182.79,20006.0,172.7392,173.2977,172.5688,173.0326,20006.0
2019-02-04 10:30:00,182.99,183.32,182.98,183.2,14022.0,173.222,173.5343,173.2125,173.4207,14022.0
2019-02-04 11:00:00,183.3,183.59,183.26,183.47,33885.0,173.5154,173.7899,173.4775,173.6763,33885.0
2019-02-04 11:30:00,183.49,183.85,183.4,183.77,21722.0,173.6953,174.036,173.6101,173.9603,21722.0
2019-02-04 12:00:00,183.8,184.0,183.76,183.89,22171.0,173.9887,174.178,173.9509,174.0739,22171.0
2019-02-04 12:30:00,183.83,183.88,183.72,183.75,17964.0,174.0171,174.0644,173.913,173.9414,17964.0
2019-02-04 13:00:00,183.73,183.82,183.63,183.63,34098.0,173.9225,174.0076,173.8278,173.8278,34098.0
2019-02-04 13:30:00,183.64,184.05,183.62,184.03,18589.0,173.8373,174.2254,173.8183,174.2064,18589.0
2019-02-04 14:00:00,184.1,184.21,184.07,184.1,28037.0,174.2727,174.3768,174.2443,174.2727,28037.0
2019-02-04 14:30:00,184.16,184.16,183.95,184.12,23204.0,174.3295,174.3295,174.1307,174.2916,23204.0
2019-02-04 15:00:00,184.08,184.2,183.97,183.99,32631.0,174.2538,174.3674,174.1496,174.1686,32631.0
2019-02-04 15:30:00,183.91,184.12,183.74,184.12,63464.0,174.0928,174.2916,173.9319,174.2916,63464.0
2019-02-05 09:30:00,184.7,185.73,184.6,185.37,72543.0,174.8407,175.8157,174.746,175.4749,72543.0
2019-02-05 10:00:00,185.43,185.58,185.07,185.56,20462.0,175.5317,175.6737,175.1909,175.6548,20462.0
2019-02-05 10:30:00,185.68,186.02,185.55,185.93,76899.0,175.7684,176.0902,175.6453,176.005,76899.0
2019-02-05 11:00:00,185.99,186.16,185.5,185.57,44685.0,176.0618,176.2227,175.598,175.6642,44685.0
2019-02-05 11:30:00,185.54,185.84,185.44,185.84,17650.0,175.6358,175.9198,175.5412,175.9198,17650.0
2019-02-05 12:00:00,185.69,185.79,185.35,185.5,17571.0,175.7778,175.8725,175.456,175.598,17571.0
2019-02-05 12:30:00,185.43,185.44,184.82,184.91,21053.0,175.5317,175.5412,174.9543,175.0395,21053.0
2019-02-05 13:00:00,184.94,185.23,184.88,185.23,28916.0,175.0679,175.3424,175.0111,175.3424,28916.0
2019-02-05 13:30:00,185.23,185.5,185.17,185.5,21645.0,175.3424,175.598,175.2856,175.598,21645.0
2019-02-05 14:00:00,185.5,185.92,185.5,185.74,23925.0,175.598,175.9955,175.598,175.8252,23925.0
2019-02-05 14:30:00,185.75,185.83,185.6,185.8,25363.0,175.8346,175.9104,175.6926,175.882,25363.0
2019-02-05 15:00:00,185.81,185.96,185.65,185.91,23853.0,175.8914,176.0334,175.74,175.9861,23853.0
2019-02-05 15:30:00,185.93,185.94,185.55,185.71,53077.0,176.005,176.0145,175.6453,175.7968,53077.0
2019-02-06 09:30:00,185.96,186.67,185.96,186.4,36531.0,176.0334,176.7055,176.0334,176.4499,36531.0
2019-02-06 10:00:00,186.2,186.22,185.17,185.7,26971.0,176.2606,176.2795,175.2856,175.7873,26971.0
2019-02-06 10:30:00,185.81,186.65,185.74,186.59,17996.0,175.8914,176.6866,175.8252,176.6298,17996.0
2019-02-06 11:00:00,186.53,186.86,186.13,186.4,18843.0,176.573,176.8854,176.1943,176.4499,18843.0
2019-02-06 11:30:00,186.45,186.68,186.24,186.25,14477.0,176.4973,176.715,176.2985,176.3079,14477.0
2019-02-06 12:00:00,186.23,186.39,185.95,186.27,14025.0,176.289,176.4405,176.0239,176.3269,14025.0
2019-02-06 12:30:00,186.24,186.38,186.04,186.28,25731.0,176.2985,176.431,176.1091,176.3363,25731.0
2019-02-06 13:00:00,186.3,186.65,186.3,186.52,16860.0,176.3553,176.6866,176.3553,176.5635,16860.0
2019-02-06 13:30:00,186.46,186.62,186.28,186.37,18803.0,176.5067,176.6582,176.3363,176.4215,18803.0
2019-02-06 14:00:00,186.36,186.36,185.97,186.22,15683.0,176.4121,176.4121,176.0429,176.2795,15683.0
2019-02-06 14:30:00,186.2,186.3,185.91,186.3,31830.0,176.2606,176.3553,175.9861,176.3553,31830.0
2019-02-06 15:00:00,186.3,186.48,186.25,186.43,22045.0,176.3553,176.5257,176.3079,176.4783,22045.0
2019-02-06 15:30:00,186.4,186.51,186.25,186.4,71842.0,176.4499,176.5541,176.3079,176.4499,71842.0
2019-02-07 09:30:00,184.72,184.75,184.0,184.69,44207.0,174.8596,174.888,174.178,174.8312,44207.0
2019-02-07 10:00:00,184.59,185.13,184.28,185.13,10638.0,174.7365,175.2477,174.4431,175.2477,10638.0
2019-02-07 10:30:00,185.27,185.46,184.14,184.15,19767.0,175.3802,175.5601,174.3106,174.32,19767.0
2019-02-07 11:00:00,184.15,184.38,183.7,183.71,18958.0,174.32,174.5378,173.8941,173.9035,18958.0
2019-02-07 11:30:00,183.67,183.67,182.95,183.07,32707.0,173.8657,173.8657,173.1841,173.2977,32707.0
2019-02-07 12:00:00,183.0,183.5,182.67,183.23,29776.0,173.2314,173.7047,172.919,173.4491,29776.0
2019-02-07 12:30:00,183.19,183.55,182.71,182.92,95264.0,173.4113,173.7521,172.9569,173.1557,95264.0
2019-02-07 13:00:00,183.02,183.69,183.02,183.57,15182.0,173.2504,173.8846,173.2504,173.771,15182.0
2019-02-07 13:30:00,183.62,183.87,183.51,183.72,15804.0,173.8183,174.055,173.7142,173.913,15804.0
2019-02-07 14:00:00,183.59,183.61,183.14,183.49,20078.0,173.7899,173.8089,173.3639,173.6953,20078.0
2019-02-07 14:30:00,183.73,183.79,183.38,183.41,26713.0,173.9225,173.9792,173.5911,173.6195,26713.0
2019-02-07 15:00:00,183.42,183.61,183.19,183.37,34128.0,173.629,173.8089,173.4113,173.5817,34128.0
2019-02-07 15:30:00,183.42,183.92,183.26,183.88,53568.0,173.629,174.1023,173.4775,174.0644,53568.0
2019-02-08 09:30:00,182.3,183.48,182.18,183.19,73346.0,172.5688,173.6858,172.4552,173.4113,73346.0
2019-02-08 10:00:00,182.99,183.43,182.82,183.3,25928.0,173.222,173.6385,173.061,173.5154,25928.0
2019-02-08 10:30:00,183.19,183.87,183.18,183.42,12143.0,173.4113,174.055,173.4018,173.629,12143.0
2019-02-08 11:00:00,183.43,183.62,183.15,183.37,14915.0,173.6385,173.8183,173.3734,173.5817,14915.0
2019-02-08 11:30:00,183.43,183.58,182.79,183.53,29794.0,173.6385,173.7805,173.0326,173.7331,29794.0
2019-02-08 12:00:00,183.59,183.72,183.19,183.49,8322.0,173.7899,173.913,173.4113,173.6953,8322.0
2019-02-08 12:30:00,183.59,183.75,183.49,183.7,8288.0,173.7899,173.9414,173.6953,173.8941,8288.0
2019-02-08 13:00:00,183.74,184.14,183.71,183.94,12910.0,173.9319,174.3106,173.9035,174.1212,12910.0
2019-02-08 13:30:00,184.03,184.25,183.81,184.21,9341.0,174.2064,174.4147,173.9982,174.3768,9341.0
2019-02-08 14:00:00,184.15,184.61,184.12,184.57,19590.0,174.32,174.7555,174.2916,174.7176,19590.0
2019-02-08 14:30:00,184.66,184.75,184.48,184.52,14015.0,174.8028,174.888,174.6324,174.6703,14015.0
2019-02-08 15:00:00,184.4,184.67,184.3,184.55,18174.0,174.5567,174.8123,174.462,174.6987,18174.0
2019-02-08 15:30:00,184.58,185.05,184.37,185.05,137767.0,174.7271,175.172,174.5283,175.172,137767.0
2019-02-11 09:30:00,185.82,186.66,185.06,185.28,47297.0,175.9009,176.696,175.1815,175.3897,47297.0
2019-02-11 10:00:00,185.44,185.87,185.23,185.47,13489.0,175.5412,175.9482,175.3424,175.5696,13489.0
2019-02-11 10:30:00,185.32,185.81,185.27,185.55,9248.0,175.4276,175.8914,175.3802,175.6453,9248.0
2019-02-11 11:00:00,185.55,185.69,185.0,185.44,61252.0,175.6453,175.7778,175.1247,175.5412,61252.0
2019-02-11 11:30:00,185.28,185.51,185.19,185.4,20035.0,175.3897,175.6074,175.3045,175.5033,20035.0
2019-02-11 12:00:00,185.31,185.71,185.31,185.69,8750.0,175.4181,175.7968,175.4181,175.7778,8750.0
2019-02-11 12:30:00,185.72,185.72,185.48,185.53,9109.0,175.8062,175.8062,175.579,175.6264,9109.0
2019-02-11 13:00:00,185.49,185.57,185.26,185.26,7699.0,175.5885,175.6642,175.3708,175.3708,7699.0
2019-02-11 13:30:00,185.23,185.3,184.96,185.18,18310.0,175.3424,175.4086,175.0868,175.2951,18310.0
2019-02-11 14:00:00,185.18,185.37,185.02,185.1,16458.0,175.2951,175.4749,175.1436,175.2193,16458.0
2019-02-11 14:30:00,185.13,185.19,184.75,184.99,11049.0,175.2477,175.3045,174.888,175.1152,11049.0
2019-02-11 15:00:00,185.07,185.22,185.07,185.15,20865.0,175.1909,175.3329,175.1909,175.2667,20865.0
2019-02-11 15:30:00,185.19,185.3,184.9,185.22,72230.0,175.3045,175.4086,175.03,175.3329,72230.0
2019-02-12 09:30:00,186.42,186.89,186.24,186.64,40146.0,176.4689,176.9138,176.2985,176.6771,40146.0
2019-02-12 10:00:00,186.72,187.13,186.71,186.78,22973.0,176.7528,177.141,176.7434,176.8096,22973.0
2019-02-12 10:30:00,186.79,187.41,186.59,187.39,69529.0,176.8191,177.406,176.6298,177.3871,69529.0
2019-02-12 11:00:00,187.48,187.55,187.3,187.4,24836.0,177.4723,177.5385,177.3019,177.3965,24836.0
2019-02-12 11:30:00,187.42,187.52,187.28,187.52,16033.0,177.4155,177.5101,177.283,177.5101,16033.0
2019-02-12 12:00:00,187.53,187.59,187.28,187.48,48624.0,177.5196,177.5764,177.283,177.4723,48624.0
2019-02-12 12:30:00,187.5,187.67,187.3,187.4,92613.0,177.4912,177.6521,177.3019,177.3965,92613.0
2019-02-12 13:00:00,187.42,187.53,187.34,187.46,15896.0,177.4155,177.5196,177.3397,177.4533,15896.0
2019-02-12 13:30:00,187.47,187.77,187.47,187.73,20415.0,177.4628,177.7468,177.4628,177.7089,20415.0
2019-02-12 14:00:00,187.69,187.79,187.58,187.7,15984.0,177.6711,177.7657,177.5669,177.6805,15984.0
2019-02-12 14:30:00,187.66,187.72,187.55,187.59,21852.0,177.6427,177.6995,177.5385,177.5764,21852.0
2019-02-12 15:00:00,187.64,187.84,187.6,187.81,36457.0,177.6237,177.8131,177.5859,177.7847,36457.0
2019-02-12 15:30:00,187.81,187.83,187.59,187.66,75785.0,177.7847,177.8036,177.5764,177.6427,75785.0
2019-02-13 09:30:00,188.57,189.18,188.43,188.56,49631.0,178.5041,179.0815,178.3716,178.4946,49631.0
2019-02-13 10:00:00,188.71,188.73,188.03,188.56,23531.0,178.6366,178.6556,177.9929,178.4946,23531.0
2019-02-13 10:30:00,188.56,188.87,188.38,188.45,24023.0,178.4946,178.7881,178.3242,178.3905,24023.0
2019-02-13 11:00:00,188.58,188.65,188.08,188.08,18097.0,178.5136,178.5798,178.0402,178.0402,18097.0
2019-02-13 11:30:00,188.04,188.15,187.74,188.12,26930.0,178.0024,178.1065,177.7184,178.0781,26930.0
2019-02-13 12:00:00,188.19,188.31,188.03,188.11,10410.0,178.1444,178.258,177.9929,178.0686,10410.0
2019-02-13 12:30:00,188.11,188.32,188.07,188.11,12362.0,178.0686,178.2674,178.0308,178.0686,12362.0
2019-02-13 13:00:00,188.19,188.34,188.13,188.28,13030.0,178.1444,178.2864,178.0876,178.2296,13030.0
2019-02-13 13:30:00,188.28,188.38,188.27,188.31,10955.0,178.2296,178.3242,178.2201,178.258,10955.0
2019-02-13 14:00:00,188.36,188.52,188.35,188.5,8543.0,178.3053,178.4568,178.2958,178.4378,8543.0
2019-02-13 14:30:00,188.53,188.75,188.46,188.67,10482.0,178.4662,178.6745,178.4,178.5988,10482.0
2019-02-13 15:00:00,188.69,188.71,188.53,188.63,35021.0,178.6177,178.6366,178.4662,178.5609,35021.0
2019-02-13 15:30:00,188.63,188.66,187.86,187.97,97101.0,178.5609,178.5893,177.832,177.9361,97101.0
2019-02-14 09:30:00,187.39,188.42,187.12,188.38,32061.0,177.3871,178.3621,177.1315,178.3242,32061.0
2019-02-14 10:00:00,188.3,188.76,188.15,188.6,16686.0,178.2485,178.6839,178.1065,178.5325,16686.0
2019-02-14 10:30:00,188.6,188.77,187.75,188.32,16401.0,178.5325,178.6934,177.7279,178.2674,16401.0
2019-02-14 11:00:00,188.24,188.29,187.87,187.95,7824.0,178.1917,178.239,177.8415,177.9172,7824.0
2019-02-14 11:30:00,188.07,188.51,187.78,188.43,20508.0,178.0308,178.4473,177.7563,178.3716,20508.0
2019-02-14 12:00:00,188.41,188.87,188.3,188.84,13700.0,178.3526,178.7881,178.2485,178.7597,13700.0
2019-02-14 12:30:00,188.82,188.9,188.7,188.81,15858.0,178.7407,178.8165,178.6272,178.7313,15858.0
2019-02-14 13:00:00,188.83,188.87,188.58,188.7,31412.0,178.7502,178.7881,178.5136,178.6272,31412.0
2019-02-14 13:30:00,188.69,188.82,188.6,188.64,24752.0,178.6177,178.7407,178.5325,178.5704,24752.0
2019-02-14 14:00:00,188.64,188.95,188.55,188.88,19716.0,178.5704,178.8638,178.4852,178.7975,19716.0
2019-02-14 14:30:00,188.8,188.87,188.51,188.6,16810.0,178.7218,178.7881,178.4473,178.5325,16810.0
2019-02-14 15:00:00,188.64,189.06,188.45,188.59,40065.0,178.5704,178.9679,178.3905,178.523,40065.0
2019-02-14 15:30:00,188.62,188.91,188.38,188.4,79723.0,178.5514,178.8259,178.3242,178.3432,79723.0
2019-02-15 09:30:00,189.93,189.94,188.76,189.03,24507.0,179.7915,179.801,178.6839,178.9395,24507.0
2019-02-15 10:00:00,189.27,189.73,189.06,189.65,20898.0,179.1667,179.6022,178.9679,179.5264,20898.0
2019-02-15 10:30:00,189.68,190.0,189.28,189.28,31899.0,179.5548,179.8578,179.1762,179.1762,31899.0
2019-02-15 11:00:00,189.31,189.55,188.87,189.26,27881.0,179.2046,179.4318,178.7881,179.1573,27881.0
2019-02-15 11:30:00,189.19,189.35,189.0,189.24,16613.0,179.091,179.2425,178.9111,179.1383,16613.0
2019-02-15 12:00:00,189.25,189.49,189.11,189.43,21159.0,179.1478,179.375,179.0153,179.3182,21159.0
2019-02-15 12:30:00,189.4,189.4,189.15,189.18,10877.0,179.2898,179.2898,179.0531,179.0815,10877.0
2019-02-15 13:00:00,189.22,189.23,188.93,188.94,14013.0,179.1194,179.1289,178.8449,178.8543,14013.0
2019-02-15 13:30:00,188.99,189.28,188.98,189.24,30737.0,178.9017,179.1762,178.8922,179.1383,30737.0
2019-02-15 14:00:00,189.25,189.38,189.23,189.29,21709.0,179.1478,179.2709,179.1289,179.1857,21709.0
2019-02-15 14:30:00,189.34,189.64,189.33,189.61,20224.0,179.233,179.517,179.2235,179.4886,20224.0
2019-02-15 15:00:00,189.51,189.57,189.34,189.48,37641.0,179.3939,179.4507,179.233,179.3655,37641.0
2019-02-15 15:30:00,189.45,189.87,189.44,189.84,50745.0,179.3371,179.7347,179.3277,179.7063,50745.0
2019-02-19 09:30:00,189.42,189.88,189.19,189.54,82730.0,179.3087,179.7442,179.091,179.4223,82730.0
2019-02-19 10:00:00,189.58,189.82,189.5,189.76,61753.0,179.4602,179.6874,179.3844,179.6306,61753.0
2019-02-19 10:30:00,189.77,189.79,189.49,189.61,65652.0,179.64,179.659,179.375,179.4886,65652.0
2019-02-19 11:00:00,189.73,189.8,189.48,189.53,73494.0,179.6022,179.6684,179.3655,179.4128,73494.0
2019-02-19 11:30:00,189.57,190.23,189.54,190.22,24212.0,179.4507,180.0755,179.4223,180.066,24212.0
2019-02-19 12:00:00,190.24,190.24,190.05,190.19,12336.0,180.0849,180.0849,179.9051,180.0376,12336.0
2019-02-19 12:30:00,190.18,190.24,190.07,190.09,19106.0,180.0281,180.0849,179.924,179.943,19106.0
2019-02-19 13:00:00,190.05,190.05,189.91,189.96,12030.0,179.9051,179.9051,179.7726,179.8199,12030.0
2019-02-19 13:30:00,189.95,190.01,189.83,189.94,22123.0,179.8104,179.8672,179.6968,179.801,22123.0
2019-02-19 14:00:00,189.94,190.27,189.93,190.22,9768.0,179.801,180.1133,179.7915,180.066,9768.0
2019-02-19 14:30:00,190.29,190.55,190.25,190.53,20870.0,180.1323,180.3784,180.0944,180.3595,20870.0
2019-02-19 15:00:00,190.52,190.52,190.13,190.17,26293.0,180.35,180.35,179.9808,180.0187,26293.0
2019-02-19 15:30:00,190.17,190.36,189.92,190.0,148176.0,180.0187,180.1985,179.782,179.8578,148176.0
2019-02-20 09:30:00,190.16,190.75,190.16,190.7,36328.0,180.0092,180.5677,180.0092,180.5204,36328.0
2019-02-20 10:00:00,190.64,190.87,190.48,190.86,39800.0,180.4636,180.6813,180.3121,180.6719,39800.0
2019-02-20 10:30:00,190.95,190.99,190.67,190.69,21871.0,180.757,180.7949,180.492,180.5109,21871.0
2019-02-20 11:00:00,190.66,190.83,190.55,190.74,24368.0,180.4825,180.6435,180.3784,180.5583,24368.0
2019-02-20 11:30:00,190.69,190.83,190.56,190.56,631875.0,180.5109,180.6435,180.3879,180.3879,631875.0
2019-02-20 12:00:00,190.58,190.62,189.56,189.56,32492.0,180.4068,180.4447,179.4412,179.4412,32492.0
2019-02-20 12:30:00,189.52,189.81,189.36,189.55,31929.0,179.4034,179.6779,179.2519,179.4318,31929.0
2019-02-20 13:00:00,189.57,190.5,189.57,190.14,45530.0,179.4507,180.3311,179.4507,179.9903,45530.0
2019-02-20 13:30:00,190.14,190.27,189.97,190.26,17323.0,179.9903,180.1133,179.8294,180.1039,17323.0
2019-02-20 14:00:00,190.25,190.61,189.31,189.67,23864.0,180.0944,180.4352,179.2046,179.5454,23864.0
2019-02-20 14:30:00,189.76,190.32,189.76,190.14,33185.0,179.6306,180.1607,179.6306,179.9903,33185.0
2019-02-20 15:00:00,190.13,190.33,190.01,190.25,24240.0,179.9808,180.1701,179.8672,180.0944,24240.0
2019-02-20 15:30:00,190.15,190.34,189.88,190.22,38366.0,179.9998,180.1796,179.7442,180.066,38366.0
2019-02-21 09:30:00,189.87,190.31,189.31,189.53,44329.0,179.7347,180.1512,179.2046,179.4128,44329.0
2019-02-21 10:00:00,189.48,189.55,189.08,189.3,19262.0,179.3655,179.4318,178.9869,179.1951,19262.0
2019-02-21 10:30:00,189.28,189.92,189.28,189.7,14400.0,179.1762,179.782,179.1762,179.5738,14400.0
2019-02-21 11:00:00,189.74,190.3,189.64,189.98,14979.0,179.6116,180.1417,179.517,179.8388,14979.0
2019-02-21 11:30:00,189.93,190.61,189.92,190.61,16767.0,179.7915,180.4352,179.782,180.4352,16767.0
2019-02-21 12:00:00,190.45,190.72,190.45,190.71,15511.0,180.2837,180.5393,180.2837,180.5299,15511.0
2019-02-21 12:30:00,190.73,190.91,190.65,190.8,24184.0,180.5488,180.7192,180.4731,180.6151,24184.0
2019-02-21 13:00:00,190.9,190.9,190.59,190.64,11758.0,180.7097,180.7097,180.4163,180.4636,11758.0
2019-02-21 13:30:00,190.65,190.7,190.56,190.68,14934.0,180.4731,180.5204,180.3879,180.5015,14934.0
2019-02-21 14:00:00,190.67,190.71,190.04,190.13,16285.0,180.492,180.5299,179.8956,179.9808,16285.0
2019-02-21 14:30:00,190.17,190.19,189.59,189.64,26327.0,180.0187,180.0376,179.4696,179.517,26327.0
2019-02-21 15:00:00,189.65,189.98,189.65,189.76,20098.0,179.5264,179.8388,179.5264,179.6306,20098.0
2019-02-21 15:30:00,189.78,190.2,189.5,190.18,43119.0,179.6495,180.0471,179.3844,180.0281,43119.0
2019-02-22 09:30:00,191.05,192.05,190.98,192.05,38442.0,180.8517,181.7983,180.7854,181.7983,38442.0
2019-02-22 10:00:00,192.08,192.22,191.84,191.88,14945.0,181.8267,181.9593,181.5995,181.6374,14945.0
2019-02-22 10:30:00,192.0,192.47,191.84,192.37,10799.0,181.751,182.1959,181.5995,182.1012,10799.0
2019-02-22 11:00:00,192.34,192.75,192.22,192.71,18126.0,182.0728,182.461,181.9593,182.4231,18126.0
2019-02-22 11:30:00,192.71,192.72,192.43,192.57,20336.0,182.4231,182.4326,182.158,182.2906,20336.0
2019-02-22 12:00:00,192.6,192.72,192.34,192.44,20132.0,182.319,182.4326,182.0728,182.1675,20132.0
2019-02-22 12:30:00,192.46,192.46,192.34,192.41,23973.0,182.1864,182.1864,182.0728,182.1391,23973.0
2019-02-22 13:00:00,192.41,192.41,192.18,192.33,8559.0,182.1391,182.1391,181.9214,182.0634,8559.0
2019-02-22 13:30:00,192.4,192.5,192.32,192.46,9561.0,182.1296,182.2243,182.0539,182.1864,9561.0
2019-02-22 14:00:00,192.47,192.68,192.32,192.32,15372.0,182.1959,182.3947,182.0539,182.0539,15372.0
2019-02-22 14:30:00,192.35,192.41,191.71,191.95,44200.0,182.0823,182.1391,181.4765,181.7037,44200.0
2019-02-22 15:00:00,191.91,192.5,191.91,192.46,23453.0,181.6658,182.2243,181.6658,182.1864,23453.0
2019-02-22 15:30:00,192.4,192.76,192.23,192.76,65410.0,182.1296,182.4704,181.9687,182.4704,65410.0
2019-02-25 09:30:00,194.34,194.9,194.07,194.38,169863.0,183.9661,184.4962,183.7105,184.004,169863.0
2019-02-25 10:00:00,194.46,194.96,194.22,194.52,109090.0,184.0797,184.553,183.8525,184.1365,109090.0
2019-02-25 10:30:00,194.52,194.92,194.28,194.79,114879.0,184.1365,184.5151,183.9093,184.3921,114879.0
2019-02-25 11:00:00,194.77,194.99,194.55,194.6,138613.0,184.3731,184.5814,184.1649,184.2122,138613.0
2019-02-25 11:30:00,194.57,194.78,194.56,194.66,14857.0,184.1838,184.3826,184.1743,184.269,14857.0
2019-02-25 12:00:00,194.66,194.66,194.08,194.1,28922.0,184.269,184.269,183.72,183.7389,28922.0
2019-02-25 12:30:00,194.07,194.14,193.67,193.85,26899.0,183.7105,183.7768,183.3319,183.5022,26899.0
2019-02-25 13:00:00,193.87,194.11,193.86,193.94,18897.0,183.5212,183.7484,183.5117,183.5874,18897.0
2019-02-25 13:30:00,193.92,194.08,193.81,194.03,39552.0,183.5685,183.72,183.4644,183.6726,39552.0
2019-02-25 14:00:00,194.02,194.21,193.99,194.19,28833.0,183.6632,183.843,183.6348,183.8241,28833.0
2019-02-25 14:30:00,194.22,194.26,194.02,194.07,45210.0,183.8525,183.8904,183.6632,183.7105,45210.0
2019-02-25 15:00:00,194.09,194.18,193.73,193.76,25784.0,183.7294,183.8146,183.3886,183.417,25784.0
2019-02-25 15:30:00,193.75,194.04,193.55,193.66,58239.0,183.4076,183.6821,183.2183,183.3224,58239.0
2019-02-26 09:30:00,193.11,193.95,193.01,193.83,37172.0,182.8017,183.5969,182.7071,183.4833,37172.0
2019-02-26 10:00:00,193.76,194.38,193.74,194.23,26462.0,183.417,184.004,183.3981,183.862,26462.0
2019-02-26 10:30:00,194.21,194.32,193.57,193.6,30666.0,183.843,183.9472,183.2372,183.2656,30666.0
2019-02-26 11:00:00,193.52,194.46,193.48,194.36,24489.0,183.1899,184.0797,183.152,183.985,24489.0
2019-02-26 11:30:00,194.43,194.5,193.97,194.19,223990.0,184.0513,184.1175,183.6158,183.8241,223990.0
2019-02-26 12:00:00,194.2,194.3,193.94,194.09,41208.0,183.8336,183.9282,183.5874,183.7294,41208.0
2019-02-26 12:30:00,194.13,194.16,193.69,193.69,25670.0,183.7673,183.7957,183.3508,183.3508,25670.0
2019-02-26 13:00:00,193.72,193.94,193.64,193.88,16484.0,183.3792,183.5874,183.3035,183.5306,16484.0
2019-02-26 13:30:00,193.8,193.93,193.63,193.79,19534.0,183.4549,183.578,183.294,183.4454,19534.0
2019-02-26 14:00:00,193.82,194.01,193.81,193.93,8939.0,183.4738,183.6537,183.4644,183.578,8939.0
2019-02-26 14:30:00,194.0,194.25,193.99,194.16,46736.0,183.6442,183.8809,183.6348,183.7957,46736.0
2019-02-26 15:00:00,194.17,194.42,194.16,194.22,26202.0,183.8052,184.0418,183.7957,183.8525,26202.0
2019-02-26 15:30:00,194.23,194.42,193.91,193.94,46313.0,183.862,184.0418,183.559,183.5874,46313.0
2019-02-27 09:30:00,193.29,193.77,192.9,193.04,74601.0,182.9721,183.4265,182.603,182.7355,74601.0
2019-02-27 10:00:00,193.04,193.16,191.97,192.23,71132.0,182.7355,182.8491,181.7226,181.9687,71132.0
2019-02-27 10:30:00,192.28,192.71,192.13,192.44,13760.0,182.0161,182.4231,181.8741,182.1675,13760.0
2019-02-27 11:00:00,192.45,193.13,192.39,193.08,22533.0,182.177,182.8207,182.1202,182.7733,22533.0
2019-02-27 11:30:00,193.02,193.55,193.02,193.4,23170.0,182.7165,183.2183,182.7165,183.0763,23170.0
2019-02-27 12:00:00,193.44,193.63,193.4,193.53,9409.0,183.1141,183.294,183.0763,183.1993,9409.0
2019-02-27 12:30:00,193.52,193.67,193.43,193.43,5264.0,183.1899,183.3319,183.1047,183.1047,5264.0
2019-02-27 13:00:00,193.46,193.81,193.45,193.68,9580.0,183.1331,183.4644,183.1236,183.3413,9580.0
2019-02-27 13:30:00,193.71,193.78,193.49,193.73,8207.0,183.3697,183.436,183.1615,183.3886,8207.0
2019-02-27 14:00:00,193.72,193.88,193.62,193.73,11214.0,183.3792,183.5306,183.2845,183.3886,11214.0
2019-02-27 14:30:00,193.76,194.1,193.76,193.95,34988.0,183.417,183.7389,183.417,183.5969,34988.0
2019-02-27 15:00:00,193.92,194.08,193.86,193.88,20786.0,183.5685,183.72,183.5117,183.5306,20786.0
2019-02-27 15:30:00,193.79,194.02,193.67,193.98,37329.0,183.4454,183.6632,183.3319,183.6253,37329.0
2019-02-28 09:30:00,193.3,194.0,193.09,193.66,23933.0,182.9816,183.6442,182.7828,183.3224,23933.0
2019-02-28 10:00:00,193.49,193.49,192.81,193.23,19427.0,183.1615,183.1615,182.5178,182.9153,19427.0
2019-02-28 10:30:00,193.31,193.44,192.92,193.15,24836.0,182.9911,183.1141,182.6219,182.8396,24836.0
2019-02-28 11:00:00,193.09,193.42,192.94,193.39,12411.0,182.7828,183.0952,182.6408,183.0668,12411.0
2019-02-28 11:30:00,193.33,193.84,193.33,193.7,11394.0,183.01,183.4928,183.01,183.3603,11394.0
2019-02-28 12:00:00,193.66,194.02,193.62,194.0,18747.0,183.3224,183.6632,183.2845,183.6442,18747.0
2019-02-28 12:30:00,194.0,194.0,193.88,193.93,11087.0,183.6442,183.6442,183.5306,183.578,11087.0
2019-02-28 13:00:00,193.97,193.99,193.82,193.88,6935.0,183.6158,183.6348,183.4738,183.5306,6935.0
2019-02-28 13:30:00,193.94,194.09,193.84,193.88,6039.0,183.5874,183.7294,183.4928,183.5306,6039.0
2019-02-28 14:00:00,193.8,193.94,193.66,193.84,12140.0,183.4549,183.5874,183.3224,183.4928,12140.0
2019-02-28 14:30:00,193.83,193.83,193.57,193.65,11837.0,183.4833,183.4833,183.2372,183.3129,11837.0
2019-02-28 15:00:00,193.6,193.65,193.4,193.59,30012.0,183.2656,183.3129,183.0763,183.2561,30012.0
2019-02-28 15:30:00,193.58,193.77,193.09,193.35,24844.0,183.2467,183.4265,182.7828,183.0289,24844.0
2019-03-01 09:30:00,194.86,195.0,194.51,194.6,38241.0,184.4583,184.5909,184.127,184.2122,38241.0
2019-03-01 10:00:00,194.5,194.53,193.65,193.78,21329.0,184.1175,184.1459,183.3129,183.436,21329.0
2019-03-01 10:30:00,193.77,194.09,193.59,193.78,14364.0,183.4265,183.7294,183.2561,183.436,14364.0
2019-03-01 11:00:00,193.77,193.77,193.3,193.43,32167.0,183.4265,183.4265,182.9816,183.1047,32167.0
2019-03-01 11:30:00,193.51,193.52,192.99,193.31,12229.0,183.1804,183.1899,182.6882,182.9911,12229.0
2019-03-01 12:00:00,193.33,193.85,193.32,193.83,17552.0,183.01,183.5022,183.0005,183.4833,17552.0
2019-03-01 12:30:00,193.85,194.13,193.84,194.11,6422.0,183.5022,183.7673,183.4928,183.7484,6422.0
2019-03-01 13:00:00,194.1,194.23,194.05,194.11,15939.0,183.7389,183.862,183.6916,183.7484,15939.0
2019-03-01 13:30:00,194.09,194.3,194.09,194.23,11352.0,183.7294,183.9282,183.7294,183.862,11352.0
2019-03-01 14:00:00,194.2,194.89,194.2,194.89,20082.0,183.8336,184.4867,183.8336,184.4867,20082.0
2019-03-01 14:30:00,194.89,194.9,194.55,194.69,24162.0,184.4867,184.4962,184.1649,184.2974,24162.0
2019-03-01 15:00:00,194.71,194.71,194.47,194.59,24410.0,184.3163,184.3163,184.0891,184.2027,24410.0
2019-03-01 15:30:00,194.6,194.88,194.47,194.55,102159.0,184.2122,184.4773,184.0891,184.1649,102159.0
2019-03-04 09:30:00,195.42,195.67,195.2,195.49,54102.0,184.9884,185.2251,184.7802,185.0547,54102.0
2019-03-04 10:00:00,195.38,195.44,194.5,194.97,69170.0,184.9506,185.0074,184.1175,184.5625,69170.0
2019-03-04 10:30:00,194.94,194.99,193.95,193.95,27783.0,184.5341,184.5814,183.5969,183.5969,27783.0
2019-03-04 11:00:00,193.89,194.0,193.09,193.11,32223.0,183.5401,183.6442,182.7828,182.8017,32223.0
2019-03-04 11:30:00,193.03,193.11,191.68,191.85,65137.0,182.726,182.8017,181.4481,181.609,65137.0
2019-03-04 12:00:00,191.8,192.39,191.25,191.67,54275.0,181.5617,182.1202,181.041,181.4386,54275.0
2019-03-04 12:30:00,191.7,191.95,191.37,191.77,26338.0,181.467,181.7037,181.1546,181.5333,26338.0
2019-03-04 13:00:00,191.68,192.5,191.55,192.48,21805.0,181.4481,182.2243,181.325,182.2054,21805.0
2019-03-04 13:30:00,192.45,192.86,192.34,192.78,15464.0,182.177,182.5651,182.0728,182.4894,15464.0
2019-03-04 14:00:00,192.84,192.95,192.47,192.95,11603.0,182.5462,182.6503,182.1959,182.6503,11603.0
2019-03-04 14:30:00,193.0,193.1,192.8,192.96,18821.0,182.6976,182.7923,182.5083,182.6598,18821.0
2019-03-04 15:00:00,192.8,192.97,192.68,192.82,15044.0,182.5083,182.6692,182.3947,182.5272,15044.0
2019-03-04 15:30:00,192.75,193.51,192.72,193.51,49734.0,182.461,183.1804,182.4326,183.1804,49734.0
2019-03-05 09:30:00,193.75,193.75,192.22,192.59,58422.0,183.4076,183.4076,181.9593,182.3095,58422.0
2019-03-05 10:00:00,192.67,193.19,192.22,192.32,19413.0,182.3852,182.8775,181.9593,182.0539,19413.0
2019-03-05 10:30:00,192.5,193.11,192.5,192.76,12200.0,182.2243,182.8017,182.2243,182.4704,12200.0
2019-03-05 11:00:00,192.67,193.03,192.67,192.93,19716.0,182.3852,182.726,182.3852,182.6314,19716.0
2019-03-05 11:30:00,192.82,193.23,192.79,193.05,18119.0,182.5272,182.9153,182.4988,182.7449,18119.0
2019-03-05 12:00:00,193.03,193.07,192.88,193.0,9417.0,182.726,182.7639,182.584,182.6976,9417.0
2019-03-05 12:30:00,193.0,193.1,192.9,193.08,16334.0,182.6976,182.7923,182.603,182.7733,16334.0
2019-03-05 13:00:00,193.08,193.23,192.92,192.92,21169.0,182.7733,182.9153,182.6219,182.6219,21169.0
2019-03-05 13:30:00,192.95,192.98,192.79,192.92,13879.0,182.6503,182.6787,182.4988,182.6219,13879.0
2019-03-05 14:00:00,193.0,193.03,192.83,192.96,9223.0,182.6976,182.726,182.5367,182.6598,9223.0
2019-03-05 14:30:00,193.0,193.07,192.81,193.06,15234.0,182.6976,182.7639,182.5178,182.7544,15234.0
2019-03-05 15:00:00,192.99,193.09,192.89,192.97,10740.0,182.6882,182.7828,182.5935,182.6692,10740.0
2019-03-05 15:30:00,192.97,193.26,192.82,192.85,62629.0,182.6692,182.9437,182.5272,182.5556,62629.0
2019-03-06 09:30:00,192.83,192.85,192.32,192.65,21895.0,182.5367,182.5556,182.0539,182.3663,21895.0
2019-03-06 10:00:00,192.71,192.83,191.99,192.08,23351.0,182.4231,182.5367,181.7415,181.8267,23351.0
2019-03-06 10:30:00,192.12,192.26,191.68,192.17,15083.0,181.8646,181.9971,181.4481,181.9119,15083.0
2019-03-06 11:00:00,192.13,192.44,191.8,191.92,14122.0,181.8741,182.1675,181.5617,181.6753,14122.0
2019-03-06 11:30:00,191.94,191.94,191.32,191.62,14290.0,181.6942,181.6942,181.1073,181.3913,14290.0
2019-03-06 12:00:00,191.65,191.99,191.53,191.59,10849.0,181.4197,181.7415,181.3061,181.3629,10849.0
2019-03-06 12:30:00,191.72,192.02,191.57,191.61,12765.0,181.4859,181.7699,181.344,181.3818,12765.0
2019-03-06 13:00:00,191.6,191.81,191.45,191.49,14080.0,181.3723,181.5711,181.2304,181.2682,14080.0
2019-03-06 13:30:00,191.62,191.98,191.62,191.95,9855.0,181.3913,181.7321,181.3913,181.7037,9855.0
2019-03-06 14:00:00,191.97,192.08,191.85,191.87,19597.0,181.7226,181.8267,181.609,181.6279,19597.0
2019-03-06 14:30:00,191.92,191.94,191.65,191.81,20985.0,181.6753,181.6942,181.4197,181.5711,20985.0
2019-03-06 15:00:00,191.76,191.95,191.4,191.47,17567.0,181.5238,181.7037,181.183,181.2493,17567.0
2019-03-06 15:30:00,191.55,191.87,191.53,191.58,65259.0,181.325,181.6279,181.3061,181.3534,65259.0
2019-03-07 09:30:00,191.06,191.06,189.6,190.01,84965.0,180.8612,180.8612,179.4791,179.8672,84965.0
2019-03-07 10:00:00,190.07,190.22,189.4,189.8,49048.0,179.924,180.066,179.2898,179.6684,49048.0
2019-03-07 10:30:00,189.81,190.32,189.47,190.26,35358.0,179.6779,180.1607,179.356,180.1039,35358.0
2019-03-07 11:00:00,190.17,190.41,190.02,190.32,19341.0,180.0187,180.2459,179.8767,180.1607,19341.0
2019-03-07 11:30:00,190.44,190.98,190.44,190.74,36876.0,180.2743,180.7854,180.2743,180.5583,36876.0
2019-03-07 12:00:00,190.66,190.94,190.6,190.88,14906.0,180.4825,180.7476,180.4257,180.6908,14906.0
2019-03-07 12:30:00,190.78,191.29,190.38,191.29,21256.0,180.5961,181.0789,180.2175,181.0789,21256.0
2019-03-07 13:00:00,191.2,191.21,190.71,190.72,6607.0,180.9937,181.0032,180.5299,180.5393,6607.0
2019-03-07 13:30:00,190.69,190.77,190.39,190.53,13511.0,180.5109,180.5867,180.2269,180.3595,13511.0
2019-03-07 14:00:00,190.51,190.51,190.05,190.13,12728.0,180.3405,180.3405,179.9051,179.9808,12728.0
2019-03-07 14:30:00,190.17,190.18,189.37,189.49,36278.0,180.0187,180.0281,179.2614,179.375,36278.0
2019-03-07 15:00:00,189.51,189.91,189.26,189.47,26758.0,179.3939,179.7726,179.1573,179.356,26758.0
2019-03-07 15:30:00,189.46,190.03,189.45,189.94,53972.0,179.3466,179.8862,179.3371,179.801,53972.0
2019-03-08 09:30:00,187.53,188.53,187.13,188.23,96130.0,177.5196,178.4662,177.141,178.1822,96130.0
2019-03-08 10:00:00,188.21,188.5,187.84,188.47,39751.0,178.1633,178.4378,177.8131,178.4094,39751.0
2019-03-08 10:30:00,188.55,189.07,188.14,188.73,22625.0,178.4852,178.9774,178.097,178.6556,22625.0
2019-03-08 11:00:00,188.65,189.53,188.65,189.34,17847.0,178.5798,179.4128,178.5798,179.233,17847.0
2019-03-08 11:30:00,189.4,189.43,188.9,188.93,15936.0,179.2898,179.3182,178.8165,178.8449,15936.0
2019-03-08 12:00:00,188.95,189.0,188.4,188.65,5693.0,178.8638,178.9111,178.3432,178.5798,5693.0
2019-03-08 12:30:00,188.64,188.73,188.35,188.41,25773.0,178.5704,178.6556,178.2958,178.3526,25773.0
2019-03-08 13:00:00,188.44,188.69,188.38,188.57,7856.0,178.381,178.6177,178.3242,178.5041,7856.0
2019-03-08 13:30:00,188.58,188.95,188.45,188.72,19927.0,178.5136,178.8638,178.3905,178.6461,19927.0
2019-03-08 14:00:00,188.68,189.06,188.63,189.04,7229.0,178.6082,178.9679,178.5609,178.949,7229.0
2019-03-08 14:30:00,189.1,189.66,189.07,189.4,29734.0,179.0058,179.5359,178.9774,179.2898,29734.0
2019-03-08 15:00:00,189.38,189.7,189.05,189.16,27929.0,179.2709,179.5738,178.9585,179.0626,27929.0
2019-03-08 15:30:00,189.11,190.01,189.11,189.93,58750.0,179.0153,179.8672,179.0153,179.7915,58750.0
2019-03-11 09:30:00,190.67,192.69,190.67,192.61,45557.0,180.492,182.4042,180.492,182.3284,45557.0
2019-03-11 10:00:00,192.67,192.92,192.53,192.68,22263.0,182.3852,182.6219,182.2527,182.3947,22263.0
2019-03-11 10:30:00,192.67,193.2,192.5,193.19,23414.0,182.3852,182.8869,182.2243,182.8775,23414.0
2019-03-11 11:00:00,193.2,193.56,193.17,193.46,26431.0,182.8869,183.2277,182.8585,183.1331,26431.0
2019-03-11 11:30:00,193.46,193.72,193.28,193.6,45622.0,183.1331,183.3792,182.9627,183.2656,45622.0
2019-03-11 12:00:00,193.53,193.84,193.52,193.74,182533.0,183.1993,183.4928,183.1899,183.3981,182533.0
2019-03-11 12:30:00,193.69,193.98,193.68,193.74,9924.0,183.3508,183.6253,183.3413,183.3981,9924.0
2019-03-11 13:00:00,193.73,194.06,193.7,194.05,13804.0,183.3886,183.701,183.3603,183.6916,13804.0
2019-03-11 13:30:00,194.15,194.23,193.96,194.03,13818.0,183.7862,183.862,183.6064,183.6726,13818.0
2019-03-11 14:00:00,193.96,194.03,193.67,193.74,19933.0,183.6064,183.6726,183.3319,183.3981,19933.0
2019-03-11 14:30:00,193.73,193.99,193.69,193.87,13206.0,183.3886,183.6348,183.3508,183.5212,13206.0
2019-03-11 15:00:00,193.78,194.09,193.72,193.97,21874.0,183.436,183.7294,183.3792,183.6158,21874.0
2019-03-11 15:30:00,194.0,194.16,193.93,194.08,46494.0,183.6442,183.7957,183.578,183.72,46494.0
2019-03-12 09:30:00,194.56,194.6,193.93,194.46,36566.0,184.1743,184.2122,183.578,184.0797,36566.0
2019-03-12 10:00:00,194.46,194.87,194.33,194.84,106282.0,184.0797,184.4678,183.9566,184.4394,106282.0
2019-03-12 10:30:00,195.0,195.65,195.0,195.45,30516.0,184.5909,185.2062,184.5909,185.0168,30516.0
2019-03-12 11:00:00,195.31,195.43,194.83,194.95,24884.0,184.8843,184.9979,184.4299,184.5435,24884.0
2019-03-12 11:30:00,194.97,195.6,194.89,195.59,16925.0,184.5625,185.1588,184.4867,185.1494,16925.0
2019-03-12 12:00:00,195.62,195.67,195.29,195.64,19318.0,185.1778,185.2251,184.8654,185.1967,19318.0
2019-03-12 12:30:00,195.55,195.64,195.35,195.52,21422.0,185.1115,185.1967,184.9222,185.0831,21422.0
2019-03-12 13:00:00,195.52,195.59,195.38,195.5,19462.0,185.0831,185.1494,184.9506,185.0642,19462.0
2019-03-12 13:30:00,195.51,195.78,195.37,195.67,29182.0,185.0736,185.3292,184.9411,185.2251,29182.0
2019-03-12 14:00:00,195.73,195.73,195.29,195.29,20360.0,185.2819,185.2819,184.8654,184.8654,20360.0
2019-03-12 14:30:00,195.33,195.44,195.19,195.4,19371.0,184.9032,185.0074,184.7707,184.9695,19371.0
2019-03-12 15:00:00,195.3,195.34,194.66,194.89,16154.0,184.8748,184.9127,184.269,184.4867,16154.0
2019-03-12 15:30:00,194.74,195.12,194.71,195.08,36745.0,184.3447,184.7045,184.3163,184.6666,36745.0
2019-03-13 09:30:00,195.99,196.64,195.58,196.49,32970.0,185.528,186.1433,185.1399,186.0013,32970.0
2019-03-13 10:00:00,196.47,196.54,196.13,196.22,27805.0,185.9824,186.0487,185.6605,185.7457,27805.0
2019-03-13 10:30:00,196.21,196.79,196.15,196.73,17762.0,185.7363,186.2853,185.6795,186.2285,17762.0
2019-03-13 11:00:00,196.79,197.36,196.78,197.34,18271.0,186.2853,186.8249,186.2758,186.8059,18271.0
2019-03-13 11:30:00,197.34,197.44,197.1,197.23,27653.0,186.8059,186.9006,186.5788,186.7018,27653.0
2019-03-13 12:00:00,197.25,197.4,197.03,197.12,13574.0,186.7208,186.8627,186.5125,186.5977,13574.0
2019-03-13 12:30:00,197.01,197.18,196.93,197.05,9973.0,186.4936,186.6545,186.4178,186.5314,9973.0
2019-03-13 13:00:00,197.09,197.14,197.0,197.01,15849.0,186.5693,186.6166,186.4841,186.4936,15849.0
2019-03-13 13:30:00,197.0,197.23,196.95,197.23,11989.0,186.4841,186.7018,186.4368,186.7018,11989.0
2019-03-13 14:00:00,197.21,197.47,197.21,197.23,21755.0,186.6829,186.929,186.6829,186.7018,21755.0
2019-03-13 14:30:00,197.22,197.22,196.45,196.78,78905.0,186.6924,186.6924,185.9635,186.2758,78905.0
2019-03-13 15:00:00,196.61,196.78,196.34,196.52,33461.0,186.1149,186.2758,185.8593,186.0297,33461.0
2019-03-13 15:30:00,196.41,196.73,196.16,196.29,62407.0,185.9256,186.2285,185.6889,185.812,62407.0
2019-03-14 09:30:00,196.85,197.0,196.32,196.84,33058.0,186.3421,186.4841,185.8404,186.3326,33058.0
2019-03-14 10:00:00,196.84,196.84,196.1,196.65,14384.0,186.3326,186.3326,185.6321,186.1528,14384.0
2019-03-14 10:30:00,196.58,196.91,196.38,196.53,14977.0,186.0865,186.3989,185.8972,186.0392,14977.0
2019-03-14 11:00:00,196.5,196.86,196.4,196.65,16797.0,186.0108,186.3516,185.9161,186.1528,16797.0
2019-03-14 11:30:00,196.68,196.92,196.66,196.88,13576.0,186.1812,186.4084,186.1622,186.3705,13576.0
2019-03-14 12:00:00,196.94,197.25,196.94,197.11,13511.0,186.4273,186.7208,186.4273,186.5882,13511.0
2019-03-14 12:30:00,197.06,197.25,197.0,197.0,13770.0,186.5409,186.7208,186.4841,186.4841,13770.0
2019-03-14 13:00:00,197.05,197.06,196.86,196.88,9759.0,186.5314,186.5409,186.3516,186.3705,9759.0
2019-03-14 13:30:00,196.94,196.99,196.66,196.68,10923.0,186.4273,186.4746,186.1622,186.1812,10923.0
2019-03-14 14:00:00,196.68,196.82,196.64,196.75,22454.0,186.1812,186.3137,186.1433,186.2474,22454.0
2019-03-14 14:30:00,196.75,196.8,196.59,196.7,28366.0,186.2474,186.2948,186.096,186.2001,28366.0
2019-03-14 15:00:00,196.74,196.86,196.66,196.78,21245.0,186.238,186.3516,186.1622,186.2758,21245.0
2019-03-14 15:30:00,196.77,197.0,196.61,196.67,78369.0,186.2664,186.4841,186.1149,186.1717,78369.0
2019-03-15 09:30:00,197.26,198.64,197.18,198.51,35382.0,186.7302,188.0366,186.6545,187.9135,35382.0
2019-03-15 10:00:00,198.51,198.82,198.13,198.68,24628.0,187.9135,188.2069,187.5538,188.0744,24628.0
2019-03-15 10:30:00,198.75,199.03,198.65,199.0,23668.0,188.1407,188.4057,188.046,188.3773,23668.0
2019-03-15 11:00:00,199.1,199.5,198.9,199.33,32124.0,188.472,188.8506,188.2827,188.6897,32124.0
2019-03-15 11:30:00,199.34,199.5,199.14,199.33,23546.0,188.6992,188.8506,188.5099,188.6897,23546.0
2019-03-15 12:00:00,199.33,199.72,199.24,199.64,37591.0,188.6897,189.0589,188.6045,188.9832,37591.0
2019-03-15 12:30:00,199.61,199.74,199.38,199.43,25030.0,188.9548,189.0778,188.7371,188.7844,25030.0
2019-03-15 13:00:00,199.43,199.53,199.37,199.41,25600.0,188.7844,188.879,188.7276,188.7654,25600.0
2019-03-15 13:30:00,199.42,199.65,199.42,199.47,25432.0,188.7749,188.9926,188.7749,188.8222,25432.0
2019-03-15 14:00:00,199.45,199.49,199.3,199.48,19702.0,188.8033,188.8412,188.6613,188.8317,19702.0
2019-03-15 14:30:00,199.47,199.57,199.41,199.48,14768.0,188.8222,188.9169,188.7654,188.8317,14768.0
2019-03-15 15:00:00,199.44,199.51,199.26,199.36,18504.0,188.7938,188.8601,188.6235,188.7181,18504.0
2019-03-15 15:30:00,199.32,199.37,198.54,198.84,83344.0,188.6803,188.7276,187.9419,188.2259,83344.0
2019-03-18 09:30:00,199.16,200.04,199.16,200.03,85644.0,188.5288,189.3618,188.5288,189.3524,85644.0
2019-03-18 10:00:00,200.13,200.27,199.86,200.07,43785.0,189.447,189.5795,189.1914,189.3902,43785.0
2019-03-18 10:30:00,200.04,200.27,199.76,200.06,35448.0,189.3618,189.5795,189.0968,189.3808,35448.0
2019-03-18 11:00:00,200.05,200.05,198.65,198.83,24140.0,189.3713,189.3713,188.046,188.2164,24140.0
2019-03-18 11:30:00,198.8,199.04,198.52,198.81,28430.0,188.188,188.4152,187.923,188.1975,28430.0
2019-03-18 12:00:00,198.86,198.9,198.37,198.51,36552.0,188.2448,188.2827,187.781,187.9135,36552.0
2019-03-18 12:30:00,198.46,199.04,198.4,198.96,18919.0,187.8662,188.4152,187.8094,188.3395,18919.0
2019-03-18 13:00:00,198.97,199.22,198.97,199.14,22914.0,188.3489,188.5856,188.3489,188.5099,22914.0
2019-03-18 13:30:00,199.13,199.35,199.04,199.33,12114.0,188.5004,188.7087,188.4152,188.6897,12114.0
2019-03-18 14:00:00,199.33,199.41,199.27,199.32,22098.0,188.6897,188.7654,188.6329,188.6803,22098.0
2019-03-18 14:30:00,199.33,199.53,199.26,199.53,21665.0,188.6897,188.879,188.6235,188.879,21665.0
2019-03-18 15:00:00,199.51,199.51,199.31,199.35,24959.0,188.8601,188.8601,188.6708,188.7087,24959.0
2019-03-18 15:30:00,199.33,199.77,199.33,199.63,86763.0,188.6897,189.1062,188.6897,188.9737,86763.0
2019-03-19 09:30:00,200.51,200.81,200.08,200.13,34046.0,189.8067,190.0907,189.3997,189.447,34046.0
2019-03-19 10:00:00,200.26,200.67,200.1,200.15,28765.0,189.5701,189.9582,189.4186,189.4659,28765.0
2019-03-19 10:30:00,200.17,200.46,199.89,199.93,23607.0,189.4849,189.7594,189.2198,189.2577,23607.0
2019-03-19 11:00:00,199.96,200.37,199.93,200.33,19197.0,189.2861,189.6742,189.2577,189.6363,19197.0
2019-03-19 11:30:00,200.3,200.69,200.24,200.69,28648.0,189.6079,189.9771,189.5511,189.9771,28648.0
2019-03-19 12:00:00,200.75,200.97,200.7,200.7,18688.0,190.0339,190.2422,189.9866,189.9866,18688.0
2019-03-19 12:30:00,200.73,200.79,199.75,200.47,54531.0,190.015,190.0718,189.0873,189.7689,54531.0
2019-03-19 13:00:00,200.4,200.58,200.25,200.53,27199.0,189.7026,189.873,189.5606,189.8257,27199.0
2019-03-19 13:30:00,200.49,200.59,200.3,200.38,18457.0,189.7878,189.8825,189.6079,189.6837,18457.0
2019-03-19 14:00:00,200.44,200.57,200.22,200.54,30619.0,189.7405,189.8635,189.5322,189.8351,30619.0
2019-03-19 14:30:00,200.54,200.72,200.29,200.32,16933.0,189.8351,190.0055,189.5985,189.6269,16933.0
2019-03-19 15:00:00,200.35,200.44,199.73,199.84,17397.0,189.6553,189.7405,189.0684,189.1725,17397.0
2019-03-19 15:30:00,199.82,200.13,199.37,200.13,94017.0,189.1536,189.447,188.7276,189.447,94017.0
2019-03-20 09:30:00,200.0,200.07,199.11,199.18,32901.0,189.324,189.3902,188.4815,188.5477,32901.0
2019-03-20 10:00:00,199.24,199.8,199.24,199.62,323364.0,188.6045,189.1346,188.6045,188.9642,323364.0
2019-03-20 10:30:00,199.68,199.68,199.24,199.5,17208.0,189.021,189.021,188.6045,188.8506,17208.0
2019-03-20 11:00:00,199.53,199.61,199.0,199.0,14140.0,188.879,188.9548,188.3773,188.3773,14140.0
2019-03-20 11:30:00,199.09,199.15,198.39,198.4,21939.0,188.4625,188.5193,187.7999,187.8094,21939.0
2019-03-20 12:00:00,198.47,198.92,198.47,198.91,14383.0,187.8756,188.3016,187.8756,188.2921,14383.0
2019-03-20 12:30:00,198.8,198.85,198.19,198.75,18299.0,188.188,188.2353,187.6106,188.1407,18299.0
2019-03-20 13:00:00,198.73,198.84,198.71,198.76,9683.0,188.1217,188.2259,188.1028,188.1501,9683.0
2019-03-20 13:30:00,198.74,199.06,198.73,199.06,11696.0,188.1312,188.4341,188.1217,188.4341,11696.0
2019-03-20 14:00:00,199.21,200.91,199.19,200.84,53236.0,188.5761,190.1854,188.5572,190.1191,53236.0
2019-03-20 14:30:00,200.87,201.11,200.62,200.67,43479.0,190.1475,190.3747,189.9109,189.9582,43479.0
2019-03-20 15:00:00,200.71,200.83,200.2,200.21,20655.0,189.9961,190.1096,189.5133,189.5227,20655.0
2019-03-20 15:30:00,200.16,200.18,199.43,199.45,51137.0,189.4754,189.4943,188.7844,188.8033,51137.0
2019-03-21 09:30:00,198.87,201.5,198.87,201.18,43403.0,188.8053,191.3022,188.8053,190.9984,43403.0
2019-03-21 10:00:00,201.25,201.85,201.17,201.77,39855.0,191.0649,191.6345,190.9889,191.5586,39855.0
2019-03-21 10:30:00,201.75,202.17,201.75,202.16,26258.0,191.5396,191.9383,191.5396,191.9288,26258.0
2019-03-21 11:00:00,202.12,202.56,202.11,202.28,17396.0,191.8909,192.3086,191.8814,192.0428,17396.0
2019-03-21 11:30:00,202.26,202.79,202.11,202.79,26586.0,192.0238,192.5269,191.8814,192.5269,26586.0
2019-03-21 12:00:00,202.78,202.85,202.25,202.29,16322.0,192.5175,192.5839,192.0143,192.0523,16322.0
2019-03-21 12:30:00,202.3,202.61,202.13,202.47,12444.0,192.0617,192.3561,191.9003,192.2231,12444.0
2019-03-21 13:00:00,202.53,203.03,202.5,202.97,20459.0,192.2801,192.7548,192.2516,192.6978,20459.0
2019-03-21 13:30:00,203.01,203.22,202.87,203.09,17960.0,192.7358,192.9352,192.6029,192.8118,17960.0
2019-03-21 14:00:00,203.16,203.93,203.15,203.88,38546.0,192.8782,193.6093,192.8687,193.5618,38546.0
2019-03-21 14:30:00,203.88,204.08,203.79,203.91,35200.0,193.5618,193.7517,193.4763,193.5903,35200.0
2019-03-21 15:00:00,203.84,204.21,203.75,203.91,31277.0,193.5238,193.8751,193.4384,193.5903,31277.0
2019-03-21 15:30:00,203.95,204.24,203.65,203.85,52998.0,193.6282,193.9036,193.3434,193.5333,52998.0
2019-03-22 09:30:00,202.71,203.56,201.25,201.61,64940.0,192.451,193.258,191.0649,191.4067,64940.0
2019-03-22 10:00:00,201.61,202.79,201.6,202.1,50658.0,191.4067,192.5269,191.3972,191.8719,50658.0
2019-03-22 10:30:00,202.16,202.33,201.19,201.37,49545.0,191.9288,192.0902,191.0079,191.1788,49545.0
2019-03-22 11:00:00,201.3,201.4,200.75,200.8,52607.0,191.1124,191.2073,190.5902,190.6377,52607.0
2019-03-22 11:30:00,200.72,201.02,199.46,199.46,69055.0,190.5617,190.8465,189.3655,189.3655,69055.0
2019-03-22 12:00:00,199.53,200.09,199.5,199.67,60270.0,189.4319,189.9636,189.4035,189.5648,60270.0
2019-03-22 12:30:00,199.6,199.99,199.22,199.87,43759.0,189.4984,189.8687,189.1376,189.7547,43759.0
2019-03-22 13:00:00,199.89,200.26,199.51,199.64,33550.0,189.7737,190.125,189.4129,189.5364,33550.0
2019-03-22 13:30:00,199.61,199.94,199.11,199.19,43491.0,189.5079,189.8212,189.0332,189.1091,43491.0
2019-03-22 14:00:00,199.21,200.13,199.21,199.98,34792.0,189.1281,190.0016,189.1281,189.8592,34792.0
2019-03-22 14:30:00,200.0,200.41,199.61,200.29,62160.0,189.8781,190.2674,189.5079,190.1535,62160.0
2019-03-22 15:00:00,200.31,200.48,199.63,199.64,74911.0,190.1725,190.3339,189.5269,189.5364,74911.0
2019-03-22 15:30:00,199.5,199.53,198.63,198.7,190313.0,189.4035,189.4319,188.5775,188.6439,190313.0
2019-03-25 09:30:00,198.11,199.06,196.85,197.15,93187.0,188.0838,188.9857,186.8876,187.1724,93187.0
2019-03-25 10:00:00,197.16,197.27,196.49,197.13,24991.0,187.1819,187.2863,186.5458,187.1534,24991.0
2019-03-25 10:30:00,197.23,198.33,197.03,198.11,27526.0,187.2483,188.2927,187.0585,188.0838,27526.0
2019-03-25 11:00:00,198.02,198.66,197.77,198.66,22777.0,187.9984,188.606,187.761,188.606,22777.0
2019-03-25 11:30:00,198.66,198.67,197.85,197.88,22697.0,188.606,188.6155,187.837,187.8654,22697.0
2019-03-25 12:00:00,197.92,198.44,197.72,198.26,18031.0,187.9034,188.3971,187.7135,188.2262,18031.0
2019-03-25 12:30:00,198.24,198.24,197.4,197.81,29535.0,188.2072,188.2072,187.4097,187.799,29535.0
2019-03-25 13:00:00,197.8,198.04,197.25,197.37,24516.0,187.7895,188.0173,187.2673,187.3812,24516.0
2019-03-25 13:30:00,197.34,197.55,196.88,196.99,26342.0,187.3528,187.5521,186.916,187.0205,26342.0
2019-03-25 14:00:00,197.05,197.17,196.65,196.81,40723.0,187.0774,187.1914,186.6977,186.8496,40723.0
2019-03-25 14:30:00,196.95,197.42,196.93,197.31,19459.0,186.9825,187.4287,186.9635,187.3243,19459.0
2019-03-25 15:00:00,197.38,197.94,197.2,197.82,18926.0,187.3907,187.9224,187.2199,187.8085,18926.0
2019-03-25 15:30:00,197.87,198.18,197.66,197.91,78334.0,187.8559,188.1503,187.6566,187.8939,78334.0
2019-03-26 09:30:00,199.46,200.5,199.35,200.5,76639.0,189.3655,190.3528,189.261,190.3528,76639.0
2019-03-26 10:00:00,200.6,200.81,199.75,200.02,33639.0,190.4478,190.6472,189.6408,189.8971,33639.0
2019-03-26 10:30:00,199.87,200.58,199.51,200.45,43754.0,189.7547,190.4288,189.4129,190.3054,43754.0
2019-03-26 11:00:00,200.42,200.56,199.79,199.87,19913.0,190.2769,190.4098,189.6788,189.7547,19913.0
2019-03-26 11:30:00,199.94,200.16,199.07,199.41,26617.0,189.8212,190.03,188.9952,189.318,26617.0
2019-03-26 12:00:00,199.48,199.79,199.18,199.29,16132.0,189.3845,189.6788,189.0996,189.2041,16132.0
2019-03-26 12:30:00,199.3,199.35,198.78,199.15,11532.0,189.2136,189.261,188.7199,189.0712,11532.0
2019-03-26 13:00:00,199.14,199.45,199.06,199.17,12954.0,189.0617,189.356,188.9857,189.0902,12954.0
2019-03-26 13:30:00,199.06,199.06,198.41,198.5,40043.0,188.9857,188.9857,188.3686,188.4541,40043.0
2019-03-26 14:00:00,198.54,198.67,198.28,198.3,26365.0,188.492,188.6155,188.2452,188.2642,26365.0
2019-03-26 14:30:00,198.15,198.63,198.06,198.51,22810.0,188.1218,188.5775,188.0363,188.4636,22810.0
2019-03-26 15:00:00,198.58,198.81,198.21,198.21,16343.0,188.53,188.7484,188.1787,188.1787,16343.0
2019-03-26 15:30:00,198.17,199.08,197.95,199.02,36867.0,188.1408,189.0047,187.9319,188.9477,36867.0
2019-03-27 09:30:00,199.38,200.0,198.52,198.61,33427.0,189.2895,189.8781,188.473,188.5585,33427.0
2019-03-27 10:00:00,198.63,199.37,198.53,199.27,17983.0,188.5775,189.28,188.4825,189.1851,17983.0
2019-03-27 10:30:00,199.21,199.34,197.96,198.22,28319.0,189.1281,189.2515,187.9414,188.1882,28319.0
2019-03-27 11:00:00,198.29,198.39,196.67,196.74,30901.0,188.2547,188.3496,186.7167,186.7831,30901.0
2019-03-27 11:30:00,196.69,196.85,195.87,196.43,57501.0,186.7357,186.8876,185.9572,186.4888,57501.0
2019-03-27 12:00:00,196.38,197.05,196.33,196.99,34402.0,186.4414,187.0774,186.3939,187.0205,34402.0
2019-03-27 12:30:00,196.98,197.29,196.85,196.85,20035.0,187.011,187.3053,186.8876,186.8876,20035.0
2019-03-27 13:00:00,196.81,197.67,196.64,197.61,12630.0,186.8496,187.6661,186.6882,187.6091,12630.0
2019-03-27 13:30:00,197.63,197.89,197.45,197.7,15003.0,187.6281,187.8749,187.4572,187.6945,15003.0
2019-03-27 14:00:00,197.73,198.07,197.61,197.78,21163.0,187.723,188.0458,187.6091,187.7705,21163.0
2019-03-27 14:30:00,197.9,197.94,197.35,197.56,15922.0,187.8844,187.9224,187.3623,187.5616,15922.0
2019-03-27 15:00:00,197.64,197.86,197.34,197.86,22044.0,187.6376,187.8465,187.3528,187.8465,22044.0
2019-03-27 15:30:00,197.89,198.2,197.61,197.78,126932.0,187.8749,188.1692,187.6091,187.7705,126932.0
2019-03-28 09:30:00,198.32,199.0,198.03,199.0,16309.0,188.2832,188.9288,188.0078,188.9288,16309.0
2019-03-28 10:00:00,199.02,199.45,198.89,199.03,29989.0,188.9477,189.356,188.8243,188.9572,29989.0
2019-03-28 10:30:00,199.11,199.33,198.5,198.5,13822.0,189.0332,189.2421,188.4541,188.4541,13822.0
2019-03-28 11:00:00,198.44,198.47,197.33,197.39,20578.0,188.3971,188.4256,187.3433,187.4002,20578.0
2019-03-28 11:30:00,197.44,198.09,197.39,197.77,24067.0,187.4477,188.0648,187.4002,187.761,24067.0
2019-03-28 12:00:00,197.89,198.23,197.69,198.09,36694.0,187.8749,188.1977,187.6851,188.0648,36694.0
2019-03-28 12:30:00,198.13,198.48,198.04,198.47,14802.0,188.1028,188.4351,188.0173,188.4256,14802.0
2019-03-28 13:00:00,198.5,198.63,198.36,198.56,11182.0,188.4541,188.5775,188.3211,188.511,11182.0
2019-03-28 13:30:00,198.54,198.6,198.23,198.46,14460.0,188.492,188.549,188.1977,188.4161,14460.0
2019-03-28 14:00:00,198.47,198.49,198.24,198.38,10046.0,188.4256,188.4446,188.2072,188.3401,10046.0
2019-03-28 14:30:00,198.38,198.38,198.11,198.36,23250.0,188.3401,188.3401,188.0838,188.3211,23250.0
2019-03-28 15:00:00,198.37,198.8,198.3,198.57,23176.0,188.3306,188.7389,188.2642,188.5205,23176.0
2019-03-28 15:30:00,198.57,198.87,198.56,198.64,77152.0,188.5205,188.8053,188.511,188.587,77152.0
2019-03-29 09:30:00,200.15,200.4,199.47,199.76,39114.0,190.0206,190.2579,189.375,189.6503,39114.0
2019-03-29 10:00:00,199.79,200.52,199.76,200.48,21874.0,189.6788,190.3718,189.6503,190.3339,21874.0
2019-03-29 10:30:00,200.46,200.48,199.5,199.61,26858.0,190.3149,190.3339,189.4035,189.5079,26858.0
2019-03-29 11:00:00,199.71,200.24,199.71,200.24,17787.0,189.6028,190.106,189.6028,190.106,17787.0
2019-03-29 11:30:00,200.21,200.4,200.0,200.0,17281.0,190.0775,190.2579,189.8781,189.8781,17281.0
2019-03-29 12:00:00,200.0,200.09,199.72,200.09,18340.0,189.8781,189.9636,189.6123,189.9636,18340.0
2019-03-29 12:30:00,200.05,200.24,199.93,200.12,11345.0,189.9256,190.106,189.8117,189.9921,11345.0
2019-03-29 13:00:00,200.06,200.12,199.94,200.0,6277.0,189.9351,189.9921,189.8212,189.8781,6277.0
2019-03-29 13:30:00,200.0,200.17,199.87,200.09,14922.0,189.8781,190.0395,189.7547,189.9636,14922.0
2019-03-29 14:00:00,200.12,200.36,200.1,200.34,32467.0,189.9921,190.2199,189.9731,190.2009,32467.0
2019-03-29 14:30:00,200.33,200.6,200.16,200.52,19550.0,190.1914,190.4478,190.03,190.3718,19550.0
2019-03-29 15:00:00,200.66,200.71,200.17,200.3,41829.0,190.5047,190.5522,190.0395,190.163,41829.0
2019-03-29 15:30:00,200.35,200.7,200.19,200.66,67493.0,190.2104,190.5427,190.0585,190.5047,67493.0
2019-04-01 09:30:00,202.75,203.12,201.74,201.9,83218.0,192.489,192.8402,191.5301,191.682,83218.0
2019-04-01 10:00:00,202.31,202.37,201.5,201.88,29485.0,192.0712,192.1282,191.3022,191.663,29485.0
2019-04-01 10:30:00,201.91,202.19,201.79,202.15,17668.0,191.6915,191.9573,191.5776,191.9193,17668.0
2019-04-01 11:00:00,202.11,202.78,202.11,202.68,46302.0,191.8814,192.5175,191.8814,192.4225,46302.0
2019-04-01 11:30:00,202.63,202.79,202.52,202.58,32788.0,192.375,192.5269,192.2706,192.3276,32788.0
2019-04-01 12:00:00,202.54,202.57,202.27,202.56,34565.0,192.2896,192.3181,192.0333,192.3086,34565.0
2019-04-01 12:30:00,202.56,202.96,202.56,202.95,26065.0,192.3086,192.6883,192.3086,192.6788,26065.0
2019-04-01 13:00:00,202.95,203.05,202.76,202.92,23185.0,192.6788,192.7738,192.4985,192.6504,23185.0
2019-04-01 13:30:00,202.87,203.2,202.84,203.1,27199.0,192.6029,192.9162,192.5744,192.8213,27199.0
2019-04-01 14:00:00,203.15,203.3,203.08,203.2,26338.0,192.8687,193.0111,192.8023,192.9162,26338.0
2019-04-01 14:30:00,203.25,203.33,203.09,203.31,111092.0,192.9637,193.0396,192.8118,193.0206,111092.0
2019-04-01 15:00:00,203.3,203.38,203.08,203.38,32927.0,193.0111,193.0871,192.8023,193.0871,32927.0
2019-04-01 15:30:00,203.38,203.61,203.24,203.4,186115.0,193.0871,193.3054,192.9542,193.1061,186115.0
2019-04-02 09:30:00,203.42,203.76,202.92,203.02,32123.0,193.1251,193.4479,192.6504,192.7453,32123.0
2019-04-02 10:00:00,202.95,203.62,202.84,203.62,19269.0,192.6788,193.3149,192.5744,193.3149,19269.0
2019-04-02 10:30:00,203.55,203.72,203.33,203.62,17536.0,193.2485,193.4099,193.0396,193.3149,17536.0
2019-04-02 11:00:00,203.59,203.59,202.94,203.36,17867.0,193.2865,193.2865,192.6694,193.0681,17867.0
2019-04-02 11:30:00,203.36,203.52,203.21,203.45,15425.0,193.0681,193.22,192.9257,193.1535,15425.0
2019-04-02 12:00:00,203.4,203.55,203.33,203.41,17798.0,193.1061,193.2485,193.0396,193.1156,17798.0
2019-04-02 12:30:00,203.41,203.62,203.4,203.53,17675.0,193.1156,193.3149,193.1061,193.2295,17675.0
2019-04-02 13:00:00,203.49,203.68,203.46,203.62,18377.0,193.1915,193.3719,193.163,193.3149,18377.0
2019-04-02 13:30:00,203.61,203.75,203.61,203.68,16516.0,193.3054,193.4384,193.3054,193.3719,16516.0
2019-04-02 14:00:00,203.69,203.85,203.62,203.79,18570.0,193.3814,193.5333,193.3149,193.4763,18570.0
2019-04-02 14:30:00,203.81,204.06,203.81,204.03,21393.0,193.4953,193.7327,193.4953,193.7042,21393.0
2019-04-02 15:00:00,204.04,204.21,204.04,204.17,30671.0,193.7137,193.8751,193.7137,193.8371,30671.0
2019-04-02 15:30:00,204.17,204.32,204.02,204.02,121826.0,193.8371,193.9795,193.6947,193.6947,121826.0
2019-04-03 09:30:00,205.27,205.7,205.08,205.45,49118.0,194.8814,195.2897,194.7011,195.0523,49118.0
2019-04-03 10:00:00,205.42,205.91,204.95,205.89,35731.0,195.0238,195.489,194.5776,195.4701,35731.0
2019-04-03 10:30:00,205.86,206.2,205.78,206.1,33779.0,195.4416,195.7644,195.3656,195.6694,33779.0
2019-04-03 11:00:00,206.2,206.56,206.2,206.41,33628.0,195.7644,196.1062,195.7644,195.9637,33628.0
2019-04-03 11:30:00,206.35,206.73,206.33,206.59,32423.0,195.9068,196.2675,195.8878,196.1346,32423.0
2019-04-03 12:00:00,206.59,206.77,206.56,206.57,36416.0,196.1346,196.3055,196.1062,196.1156,36416.0
2019-04-03 12:30:00,206.54,206.54,206.21,206.31,20298.0,196.0872,196.0872,195.7739,195.8688,20298.0
2019-04-03 13:00:00,206.28,206.48,206.25,206.36,21440.0,195.8403,196.0302,195.8118,195.9163,21440.0
2019-04-03 13:30:00,206.42,206.42,205.65,205.65,29802.0,195.9732,195.9732,195.2422,195.2422,29802.0
2019-04-03 14:00:00,205.5,205.85,205.42,205.84,45217.0,195.0998,195.4321,195.0238,195.4226,45217.0
2019-04-03 14:30:00,205.82,205.83,205.45,205.54,18957.0,195.4036,195.4131,195.0523,195.1378,18957.0
2019-04-03 15:00:00,205.58,205.65,204.96,205.31,32038.0,195.1757,195.2422,194.5871,194.9194,32038.0
2019-04-03 15:30:00,205.3,205.86,205.22,205.77,45286.0,194.9099,195.4416,194.834,195.3561,45286.0
2019-04-04 09:30:00,205.71,206.1,205.59,205.92,34728.0,195.2992,195.6694,195.1852,195.4985,34728.0
2019-04-04 10:00:00,205.9,205.99,204.47,204.47,30835.0,195.4796,195.565,194.1219,194.1219,30835.0
2019-04-04 10:30:00,204.45,205.08,203.99,204.67,33185.0,194.1029,194.7011,193.6662,194.3118,33185.0
2019-04-04 11:00:00,204.54,204.65,203.81,204.16,21919.0,194.1884,194.2928,193.4953,193.8276,21919.0
2019-04-04 11:30:00,204.17,204.44,203.86,203.94,27584.0,193.8371,194.0934,193.5428,193.6187,27584.0
2019-04-04 12:00:00,204.01,204.19,203.65,203.76,22350.0,193.6852,193.8561,193.3434,193.4479,22350.0
2019-04-04 12:30:00,203.65,203.77,203.25,203.77,10901.0,193.3434,193.4573,192.9637,193.4573,10901.0
2019-04-04 13:00:00,203.77,204.11,203.7,203.93,11467.0,193.4573,193.7801,193.3909,193.6093,11467.0
2019-04-04 13:30:00,204.02,204.02,203.8,203.87,13457.0,193.6947,193.6947,193.4858,193.5523,13457.0
2019-04-04 14:00:00,203.83,204.46,203.83,204.39,19731.0,193.5143,194.1124,193.5143,194.046,19731.0
2019-04-04 14:30:00,204.39,204.81,204.38,204.81,8840.0,194.046,194.4447,194.0365,194.4447,8840.0
2019-04-04 15:00:00,204.72,204.74,204.36,204.4,30931.0,194.3593,194.3783,194.0175,194.0555,30931.0
2019-04-04 15:30:00,204.38,204.73,204.3,204.66,51346.0,194.0365,194.3688,193.9605,194.3023,51346.0
2019-04-05 09:30:00,205.33,205.84,204.99,205.36,41231.0,194.9384,195.4226,194.6156,194.9669,41231.0
2019-04-05 10:00:00,205.54,205.83,205.44,205.48,24948.0,195.1378,195.4131,195.0428,195.0808,24948.0
2019-04-05 10:30:00,205.53,205.7,205.24,205.46,31375.0,195.1283,195.2897,194.853,195.0618,31375.0
2019-04-05 11:00:00,205.49,205.57,205.3,205.54,11720.0,195.0903,195.1663,194.9099,195.1378,11720.0
2019-04-05 11:30:00,205.57,205.57,205.31,205.44,14122.0,195.1663,195.1663,194.9194,195.0428,14122.0
2019-04-05 12:00:00,205.46,205.69,205.43,205.66,17335.0,195.0618,195.2802,195.0333,195.2517,17335.0
2019-04-05 12:30:00,205.67,205.67,205.35,205.42,11969.0,195.2612,195.2612,194.9574,195.0238,11969.0
2019-04-05 13:00:00,205.5,205.54,205.39,205.51,20130.0,195.0998,195.1378,194.9954,195.1093,20130.0
2019-04-05 13:30:00,205.47,205.52,205.35,205.5,26328.0,195.0713,195.1188,194.9574,195.0998,26328.0
2019-04-05 14:00:00,205.49,205.55,205.25,205.31,27567.0,195.0903,195.1473,194.8624,194.9194,27567.0
2019-04-05 14:30:00,205.29,205.38,205.27,205.35,25103.0,194.9004,194.9859,194.8814,194.9574,25103.0
2019-04-05 15:00:00,205.35,205.62,205.26,205.61,26163.0,194.9574,195.2137,194.8719,195.2042,26163.0
2019-04-05 15:30:00,205.58,205.67,205.44,205.59,56586.0,195.1757,195.2612,195.0428,195.1852,56586.0
2019-04-08 09:30:00,205.17,205.17,204.15,204.94,72743.0,194.7865,194.7865,193.8181,194.5681,72743.0
2019-04-08 10:00:00,204.95,205.19,204.73,204.87,36409.0,194.5776,194.8055,194.3688,194.5017,36409.0
2019-04-08 10:30:00,204.96,205.44,204.96,205.34,26984.0,194.5871,195.0428,194.5871,194.9479,26984.0
2019-04-08 11:00:00,205.38,205.7,205.3,205.63,24593.0,194.9859,195.2897,194.9099,195.2232,24593.0
2019-04-08 11:30:00,205.66,205.89,205.5,205.5,18150.0,195.2517,195.4701,195.0998,195.0998,18150.0
2019-04-08 12:00:00,205.6,205.65,205.3,205.59,18102.0,195.1947,195.2422,194.9099,195.1852,18102.0
2019-04-08 12:30:00,205.57,205.72,205.51,205.66,11934.0,195.1663,195.3087,195.1093,195.2517,11934.0
2019-04-08 13:00:00,205.74,205.9,205.66,205.9,17118.0,195.3276,195.4796,195.2517,195.4796,17118.0
2019-04-08 13:30:00,205.89,206.04,205.81,205.97,35936.0,195.4701,195.6125,195.3941,195.546,35936.0
2019-04-08 14:00:00,206.04,206.15,205.93,206.01,19552.0,195.6125,195.7169,195.508,195.584,19552.0
2019-04-08 14:30:00,206.06,206.15,205.92,206.13,24449.0,195.6315,195.7169,195.4985,195.6979,24449.0
2019-04-08 15:00:00,206.14,206.22,206.12,206.18,20529.0,195.7074,195.7834,195.6884,195.7454,20529.0
2019-04-08 15:30:00,206.16,206.46,206.1,206.41,90830.0,195.7264,196.0112,195.6694,195.9637,90830.0
2019-04-09 09:30:00,205.52,205.93,205.2,205.8,31932.0,195.1188,195.508,194.815,195.3846,31932.0
2019-04-09 10:00:00,205.84,206.13,205.6,206.01,16249.0,195.4226,195.6979,195.1947,195.584,16249.0
2019-04-09 10:30:00,206.09,206.12,205.45,205.74,51997.0,195.6599,195.6884,195.0523,195.3276,51997.0
2019-04-09 11:00:00,205.73,206.13,205.73,205.86,13064.0,195.3182,195.6979,195.3182,195.4416,13064.0
2019-04-09 11:30:00,205.89,206.12,205.83,206.02,20335.0,195.4701,195.6884,195.4131,195.5935,20335.0
2019-04-09 12:00:00,205.99,206.37,205.96,206.31,33422.0,195.565,195.9258,195.5365,195.8688,33422.0
2019-04-09 12:30:00,206.31,206.36,206.13,206.13,26064.0,195.8688,195.9163,195.6979,195.6979,26064.0
2019-04-09 13:00:00,206.0,206.02,205.68,205.71,14896.0,195.5745,195.5935,195.2707,195.2992,14896.0
2019-04-09 13:30:00,205.7,205.78,205.47,205.55,9795.0,195.2897,195.3656,195.0713,195.1473,9795.0
2019-04-09 14:00:00,205.55,205.59,205.37,205.44,14709.0,195.1473,195.1852,194.9764,195.0428,14709.0
2019-04-09 14:30:00,205.47,205.56,205.23,205.38,15733.0,195.0713,195.1568,194.8435,194.9859,15733.0
2019-04-09 15:00:00,205.36,205.49,205.25,205.35,15477.0,194.9669,195.0903,194.8624,194.9574,15477.0
2019-04-09 15:30:00,205.36,205.67,205.1,205.44,69578.0,194.9669,195.2612,194.72,195.0428,69578.0
2019-04-10 09:30:00,205.76,206.35,205.65,206.18,28369.0,195.3466,195.9068,195.2422,195.7454,28369.0
2019-04-10 10:00:00,206.23,206.46,205.99,206.32,27097.0,195.7929,196.0112,195.565,195.8783,27097.0
2019-04-10 10:30:00,206.31,207.0,206.31,206.76,18233.0,195.8688,196.5239,195.8688,196.296,18233.0
2019-04-10 11:00:00,206.75,207.01,206.75,206.85,16027.0,196.2865,196.5334,196.2865,196.3815,16027.0
2019-04-10 11:30:00,206.89,207.15,206.85,206.89,13303.0,196.4194,196.6663,196.3815,196.4194,13303.0
2019-04-10 12:00:00,206.93,206.93,206.73,206.82,15440.0,196.4574,196.4574,196.2675,196.353,15440.0
2019-04-10 12:30:00,206.85,206.94,206.67,206.67,7786.0,196.3815,196.4669,196.2106,196.2106,7786.0
2019-04-10 13:00:00,206.7,206.7,206.48,206.5,14366.0,196.2391,196.2391,196.0302,196.0492,14366.0
2019-04-10 13:30:00,206.52,206.72,206.51,206.69,17741.0,196.0682,196.2581,196.0587,196.2296,17741.0
2019-04-10 14:00:00,206.76,206.76,206.16,206.3,39437.0,196.296,196.296,195.7264,195.8593,39437.0
2019-04-10 14:30:00,206.26,206.62,206.17,206.59,53284.0,195.8213,196.1631,195.7359,196.1346,53284.0
2019-04-10 15:00:00,206.66,207.06,206.65,207.03,18347.0,196.2011,196.5808,196.1916,196.5524,18347.0
2019-04-10 15:30:00,207.02,207.12,206.81,207.11,51197.0,196.5429,196.6378,196.3435,196.6283,51197.0
2019-04-11 09:30:00,207.44,207.49,206.53,206.71,40715.0,196.9416,196.9891,196.0777,196.2486,40715.0
2019-04-11 10:00:00,206.81,207.0,206.53,206.98,26147.0,196.3435,196.5239,196.0777,196.5049,26147.0
2019-04-11 10:30:00,206.99,207.27,206.82,207.25,13460.0,196.5144,196.7802,196.353,196.7612,13460.0
2019-04-11 11:00:00,207.25,207.55,207.09,207.32,18828.0,196.7612,197.046,196.6093,196.8277,18828.0
2019-04-11 11:30:00,207.36,207.36,206.71,206.98,16172.0,196.8657,196.8657,196.2486,196.5049,16172.0
2019-04-11 12:00:00,207.0,207.13,206.93,207.11,10279.0,196.5239,196.6473,196.4574,196.6283,10279.0
2019-04-11 12:30:00,207.11,207.35,207.08,207.35,18053.0,196.6283,196.8562,196.5998,196.8562,18053.0
2019-04-11 13:00:00,207.33,207.4,207.18,207.19,13995.0,196.8372,196.9036,196.6948,196.7043,13995.0
2019-04-11 13:30:00,207.19,207.19,206.87,206.88,20294.0,196.7043,196.7043,196.4005,196.41,20294.0
2019-04-11 14:00:00,206.91,206.95,206.75,206.75,23168.0,196.4384,196.4764,196.2865,196.2865,23168.0
2019-04-11 14:30:00,206.75,206.87,206.66,206.83,13401.0,196.2865,196.4005,196.2011,196.3625,13401.0
2019-04-11 15:00:00,206.81,206.99,206.73,206.73,17797.0,196.3435,196.5144,196.2675,196.2675,17797.0
2019-04-11 15:30:00,206.74,207.05,206.62,207.0,50490.0,196.277,196.5714,196.1631,196.5239,50490.0
2019-04-12 09:30:00,208.33,208.33,207.5,207.77,41240.0,197.7866,197.7866,196.9986,197.2549,41240.0
2019-04-12 10:00:00,207.82,207.92,207.52,207.92,13258.0,197.3024,197.3973,197.0176,197.3973,13258.0
2019-04-12 10:30:00,207.9,208.01,207.37,207.44,15806.0,197.3783,197.4828,196.8752,196.9416,15806.0
2019-04-12 11:00:00,207.42,207.47,207.02,207.42,28251.0,196.9226,196.9701,196.5429,196.9226,28251.0
2019-04-12 11:30:00,207.42,207.77,207.41,207.72,13677.0,196.9226,197.2549,196.9131,197.2074,13677.0
2019-04-12 12:00:00,207.73,207.92,207.64,207.84,8585.0,197.2169,197.3973,197.1315,197.3214,8585.0
2019-04-12 12:30:00,207.89,207.94,207.76,207.93,9834.0,197.3688,197.4163,197.2454,197.4068,9834.0
2019-04-12 13:00:00,207.91,208.08,207.9,207.98,10086.0,197.3878,197.5492,197.3783,197.4543,10086.0
2019-04-12 13:30:00,208.02,208.02,207.9,207.95,10078.0,197.4923,197.4923,197.3783,197.4258,10078.0
2019-04-12 14:00:00,207.9,208.26,207.85,208.19,33726.0,197.3783,197.7201,197.3309,197.6537,33726.0
2019-04-12 14:30:00,208.19,208.23,208.12,208.15,18424.0,197.6537,197.6916,197.5872,197.6157,18424.0
2019-04-12 15:00:00,208.13,208.26,208.09,208.2,31179.0,197.5967,197.7201,197.5587,197.6632,31179.0
2019-04-12 15:30:00,208.22,208.4,208.12,208.38,62406.0,197.6821,197.853,197.5872,197.834,62406.0
2019-04-15 09:30:00,208.53,208.98,208.41,208.41,31562.0,197.9764,198.4037,197.8625,197.8625,31562.0
2019-04-15 10:00:00,208.44,208.48,207.67,207.7,40967.0,197.891,197.929,197.16,197.1885,40967.0
2019-04-15 10:30:00,207.67,207.73,207.25,207.7,36676.0,197.16,197.2169,196.7612,197.1885,36676.0
2019-04-15 11:00:00,207.72,208.07,207.72,207.92,16468.0,197.2074,197.5397,197.2074,197.3973,16468.0
2019-04-15 11:30:00,207.97,207.97,207.71,207.9,10624.0,197.4448,197.4448,197.1979,197.3783,10624.0
2019-04-15 12:00:00,207.89,207.9,207.52,207.64,15488.0,197.3688,197.3783,197.0176,197.1315,15488.0
2019-04-15 12:30:00,207.62,207.82,207.62,207.66,16879.0,197.1125,197.3024,197.1125,197.1505,16879.0
2019-04-15 13:00:00,207.68,207.97,207.67,207.96,14042.0,197.1695,197.4448,197.16,197.4353,14042.0
2019-04-15 13:30:00,207.98,208.14,207.98,208.06,16644.0,197.4543,197.6062,197.4543,197.5302,16644.0
2019-04-15 14:00:00,208.06,208.16,208.03,208.12,12516.0,197.5302,197.6252,197.5018,197.5872,12516.0
2019-04-15 14:30:00,208.16,208.28,208.11,208.23,17120.0,197.6252,197.7391,197.5777,197.6916,17120.0
2019-04-15 15:00:00,208.29,208.46,208.25,208.36,22793.0,197.7486,197.91,197.7106,197.8151,22793.0
2019-04-15 15:30:00,208.38,208.41,208.17,208.32,67093.0,197.834,197.8625,197.6347,197.7771,67093.0
2019-04-16 09:30:00,209.11,209.23,208.79,208.91,30009.0,198.5271,198.641,198.2233,198.3372,30009.0
2019-04-16 10:00:00,209.11,209.56,209.07,209.51,20562.0,198.5271,198.9543,198.4891,198.9069,20562.0
2019-04-16 10:30:00,209.5,209.52,209.13,209.37,14772.0,198.8974,198.9163,198.5461,198.7739,14772.0
2019-04-16 11:00:00,209.37,209.66,209.3,209.43,18908.0,198.7739,199.0493,198.7075,198.8309,18908.0
2019-04-16 11:30:00,209.37,209.45,209.2,209.26,23240.0,198.7739,198.8499,198.6125,198.6695,23240.0
2019-04-16 12:00:00,209.25,209.35,209.2,209.26,26822.0,198.66,198.755,198.6125,198.6695,26822.0
2019-04-16 12:30:00,209.28,209.37,209.14,209.34,14376.0,198.6885,198.7739,198.5556,198.7455,14376.0
2019-04-16 13:00:00,209.33,209.4,209.27,209.28,48893.0,198.736,198.8024,198.679,198.6885,48893.0
2019-04-16 13:30:00,209.27,209.35,209.15,209.21,14869.0,198.679,198.755,198.5651,198.622,14869.0
2019-04-16 14:00:00,209.27,209.29,209.14,209.23,18761.0,198.679,198.698,198.5556,198.641,18761.0
2019-04-16 14:30:00,209.26,209.35,209.11,209.35,20450.0,198.6695,198.755,198.5271,198.755,20450.0
2019-04-16 15:00:00,209.47,209.55,209.12,209.17,18853.0,198.8689,198.9448,198.5366,198.5841,18853.0
2019-04-16 15:30:00,209.09,209.31,208.36,209.28,43881.0,198.5081,198.717,197.8151,198.6885,43881.0
2019-04-17 09:30:00,210.45,210.59,209.73,209.74,67661.0,199.7993,199.9322,199.1157,199.1252,67661.0
2019-04-17 10:00:00,209.64,210.22,209.16,210.21,39327.0,199.0303,199.5809,198.5746,199.5714,39327.0
2019-04-17 10:30:00,210.12,210.34,209.71,209.74,31797.0,199.486,199.6948,199.0967,199.1252,31797.0
2019-04-17 11:00:00,209.76,210.02,209.56,209.62,51335.0,199.1442,199.391,198.9543,199.0113,51335.0
2019-04-17 11:30:00,209.61,210.02,209.31,209.75,39213.0,199.0018,199.391,198.717,199.1347,39213.0
2019-04-17 12:00:00,209.72,209.89,209.4,209.89,32296.0,199.1062,199.2676,198.8024,199.2676,32296.0
2019-04-17 12:30:00,209.87,210.05,209.78,209.99,23520.0,199.2486,199.4195,199.1632,199.3626,23520.0
2019-04-17 13:00:00,210.0,210.29,209.88,209.92,38118.0,199.3721,199.6474,199.2581,199.2961,38118.0
2019-04-17 13:30:00,209.95,210.22,209.89,209.99,15939.0,199.3246,199.5809,199.2676,199.3626,15939.0
2019-04-17 14:00:00,209.96,210.02,209.39,209.46,21044.0,199.3341,199.391,198.7929,198.8594,21044.0
2019-04-17 14:30:00,209.48,209.93,209.45,209.9,24527.0,198.8784,199.3056,198.8499,199.2771,24527.0
2019-04-17 15:00:00,209.9,210.03,209.67,209.74,21699.0,199.2771,199.4005,199.0588,199.1252,21699.0
2019-04-17 15:30:00,209.8,210.1,209.75,209.99,81402.0,199.1822,199.467,199.1347,199.3626,81402.0
2019-04-18 09:30:00,210.29,210.29,209.22,209.22,30680.0,199.6474,199.6474,198.6315,198.6315,30680.0
2019-04-18 10:00:00,209.31,209.6,209.03,209.05,24512.0,198.717,198.9923,198.4511,198.4701,24512.0
2019-04-18 10:30:00,209.1,209.43,208.84,209.34,27077.0,198.5176,198.8309,198.2708,198.7455,27077.0
2019-04-18 11:00:00,209.43,209.78,209.22,209.4,33124.0,198.8309,199.1632,198.6315,198.8024,33124.0
2019-04-18 11:30:00,209.48,209.9,209.44,209.9,16221.0,198.8784,199.2771,198.8404,199.2771,16221.0
2019-04-18 12:00:00,209.78,210.01,209.78,209.97,14192.0,199.1632,199.3815,199.1632,199.3436,14192.0
2019-04-18 12:30:00,209.93,210.17,209.9,209.96,12202.0,199.3056,199.5335,199.2771,199.3341,12202.0
2019-04-18 13:00:00,209.95,210.05,209.91,209.98,8125.0,199.3246,199.4195,199.2866,199.3531,8125.0
2019-04-18 13:30:00,209.98,210.17,209.91,210.15,16490.0,199.3531,199.5335,199.2866,199.5145,16490.0
2019-04-18 14:00:00,210.12,210.41,210.1,210.34,26272.0,199.486,199.7613,199.467,199.6948,26272.0
2019-04-18 14:30:00,210.3,210.43,210.21,210.42,16990.0,199.6569,199.7803,199.5714,199.7708,16990.0
2019-04-18 15:00:00,210.4,210.41,210.3,210.39,30785.0,199.7518,199.7613,199.6569,199.7423,30785.0
2019-04-18 15:30:00,210.34,210.44,210.21,210.4,43990.0,199.6948,199.7898,199.5714,199.7518,43990.0
2019-04-22 09:30:00,209.55,210.06,209.35,209.93,45822.0,198.9448,199.429,198.755,199.3056,45822.0
2019-04-22 10:00:00,210.03,210.44,210.0,210.32,26042.0,199.4005,199.7898,199.3721,199.6759,26042.0
2019-04-22 10:30:00,210.36,210.65,210.18,210.64,20092.0,199.7138,199.9892,199.5429,199.9797,20092.0
2019-04-22 11:00:00,210.65,210.98,210.45,210.97,52996.0,199.9892,200.3025,199.7993,200.293,52996.0
2019-04-22 11:30:00,211.0,211.04,210.65,210.71,29398.0,200.3214,200.3594,199.9892,200.0461,29398.0
2019-04-22 12:00:00,210.67,210.86,210.61,210.77,21397.0,200.0081,200.1885,199.9512,200.1031,21397.0
2019-04-22 12:30:00,210.8,210.89,210.69,210.71,9334.0,200.1316,200.217,200.0271,200.0461,9334.0
2019-04-22 13:00:00,210.76,210.76,210.61,210.66,10805.0,200.0936,200.0936,199.9512,199.9987,10805.0
2019-04-22 13:30:00,210.66,210.91,210.63,210.85,15279.0,199.9987,200.236,199.9702,200.179,15279.0
2019-04-22 14:00:00,210.85,210.98,210.79,210.92,24555.0,200.179,200.3025,200.1221,200.2455,24555.0
2019-04-22 14:30:00,210.86,210.98,210.77,210.93,26635.0,200.1885,200.3025,200.1031,200.255,26635.0
2019-04-22 15:00:00,210.94,210.95,210.77,210.83,81175.0,200.2645,200.274,200.1031,200.16,81175.0
2019-04-22 15:30:00,210.85,211.08,210.82,210.99,46119.0,200.179,200.3974,200.1506,200.312,46119.0
2019-04-23 09:30:00,211.49,212.36,211.25,212.31,53794.0,200.7866,201.6126,200.5588,201.5651,53794.0
2019-04-23 10:00:00,212.29,212.68,212.27,212.68,48198.0,201.5462,201.9164,201.5272,201.9164,48198.0
2019-04-23 10:30:00,212.66,212.68,212.08,212.26,52601.0,201.8974,201.9164,201.3468,201.5177,52601.0
2019-04-23 11:00:00,212.23,212.79,212.11,212.76,35495.0,201.4892,202.0209,201.3753,201.9924,35495.0
2019-04-23 11:30:00,212.79,212.99,212.7,212.96,1419981.0,202.0209,202.2107,201.9354,202.1823,1419981.0
2019-04-23 12:00:00,212.9,213.22,212.85,213.05,42250.0,202.1253,202.4291,202.0778,202.2677,42250.0
2019-04-23 12:30:00,213.06,213.18,212.89,213.13,28352.0,202.2772,202.3911,202.1158,202.3436,28352.0
2019-04-23 13:00:00,213.17,213.28,213.1,213.16,12850.0,202.3816,202.4861,202.3152,202.3721,12850.0
2019-04-23 13:30:00,213.14,213.22,213.09,213.18,13396.0,202.3531,202.4291,202.3057,202.3911,13396.0
2019-04-23 14:00:00,213.19,213.3,213.06,213.27,17741.0,202.4006,202.505,202.2772,202.4766,17741.0
2019-04-23 14:30:00,213.24,213.58,213.24,213.58,18972.0,202.4481,202.7709,202.4481,202.7709,18972.0
2019-04-23 15:00:00,213.54,213.7,213.47,213.6,43231.0,202.7329,202.8848,202.6664,202.7899,43231.0
2019-04-23 15:30:00,213.58,213.58,213.18,213.43,72897.0,202.7709,202.7709,202.3911,202.6285,72897.0
2019-04-24 09:30:00,213.75,214.03,213.33,213.69,68937.0,202.9323,203.1981,202.5335,202.8753,68937.0
2019-04-24 10:00:00,213.65,214.06,213.54,214.02,35548.0,202.8373,203.2266,202.7329,203.1886,35548.0
2019-04-24 10:30:00,214.01,214.48,213.8,214.45,21227.0,203.1791,203.6253,202.9797,203.5968,21227.0
2019-04-24 11:00:00,214.56,214.65,214.29,214.33,33707.0,203.7013,203.7867,203.4449,203.4829,33707.0
2019-04-24 11:30:00,214.34,214.49,213.91,214.06,65199.0,203.4924,203.6348,203.0842,203.2266,65199.0
2019-04-24 12:00:00,214.0,214.05,213.79,213.98,13304.0,203.1696,203.2171,202.9702,203.1506,13304.0
2019-04-24 12:30:00,213.96,214.07,213.67,213.67,13404.0,203.1316,203.2361,202.8563,202.8563,13404.0
2019-04-24 13:00:00,213.63,213.87,213.56,213.84,15346.0,202.8183,203.0462,202.7519,203.0177,15346.0
2019-04-24 13:30:00,213.91,214.0,213.85,213.96,16596.0,203.0842,203.1696,203.0272,203.1316,16596.0
2019-04-24 14:00:00,213.9,214.08,213.9,214.0,18507.0,203.0747,203.2456,203.0747,203.1696,18507.0
2019-04-24 14:30:00,213.98,214.29,213.93,214.24,10215.0,203.1506,203.4449,203.1032,203.3975,10215.0
2019-04-24 15:00:00,214.24,214.27,214.01,214.01,24089.0,203.3975,203.426,203.1791,203.1791,24089.0
2019-04-24 15:30:00,214.02,214.1,213.6,213.6,54130.0,203.1886,203.2646,202.7899,202.7899,54130.0
2019-04-25 09:30:00,214.64,215.04,213.82,214.41,60237.0,203.7772,204.157,202.9987,203.5589,60237.0
2019-04-25 10:00:00,214.49,214.6,212.15,212.79,45643.0,203.6348,203.7393,201.4132,202.0209,45643.0
2019-04-25 10:30:00,212.75,213.35,212.5,213.35,25348.0,201.9829,202.5525,201.7455,202.5525,25348.0
2019-04-25 11:00:00,213.34,213.57,212.71,213.45,27860.0,202.543,202.7614,201.9449,202.6475,27860.0
2019-04-25 11:30:00,213.5,213.86,213.3,213.63,16952.0,202.6949,203.0367,202.505,202.8183,16952.0
2019-04-25 12:00:00,213.67,213.75,213.45,213.5,13373.0,202.8563,202.9323,202.6475,202.6949,13373.0
2019-04-25 12:30:00,213.4,213.57,213.36,213.39,9056.0,202.6,202.7614,202.562,202.5905,9056.0
2019-04-25 13:00:00,213.5,213.54,213.27,213.49,7583.0,202.6949,202.7329,202.4766,202.6854,7583.0
2019-04-25 13:30:00,213.52,213.64,213.37,213.63,17960.0,202.7139,202.8278,202.5715,202.8183,17960.0
2019-04-25 14:00:00,213.72,213.98,213.68,213.74,9185.0,202.9038,203.1506,202.8658,202.9228,9185.0
2019-04-25 14:30:00,213.76,213.85,213.71,213.84,10430.0,202.9418,203.0272,202.8943,203.0177,10430.0
2019-04-25 15:00:00,213.82,213.86,213.54,213.62,11771.0,202.9987,203.0367,202.7329,202.8088,11771.0
2019-04-25 15:30:00,213.6,213.75,213.33,213.4,151526.0,202.7899,202.9323,202.5335,202.6,151526.0
2019-04-26 09:30:00,212.37,212.61,210.8,211.14,79778.0,201.6221,201.85,200.1316,200.4544,79778.0
2019-04-26 10:00:00,211.02,211.76,210.61,211.7,35254.0,200.3404,201.043,199.9512,200.986,35254.0
2019-04-26 10:30:00,211.68,212.12,211.68,212.08,19395.0,200.967,201.3848,200.967,201.3468,19395.0
2019-04-26 11:00:00,212.08,212.51,212.01,212.36,18440.0,201.3468,201.755,201.2803,201.6126,18440.0
2019-04-26 11:30:00,212.47,212.55,212.28,212.36,12958.0,201.717,201.793,201.5367,201.6126,12958.0
2019-04-26 12:00:00,212.34,212.56,212.25,212.45,8360.0,201.5936,201.8025,201.5082,201.6981,8360.0
2019-04-26 12:30:00,212.49,212.54,212.2,212.2,7222.0,201.736,201.7835,201.4607,201.4607,7222.0
2019-04-26 13:00:00,212.14,212.18,211.9,212.11,16345.0,201.4038,201.4417,201.1759,201.3753,16345.0
2019-04-26 13:30:00,212.12,212.18,211.93,212.08,13609.0,201.3848,201.4417,201.2044,201.3468,13609.0
2019-04-26 14:00:00,212.06,212.44,211.87,212.26,14597.0,201.3278,201.6886,201.1474,201.5177,14597.0
2019-04-26 14:30:00,212.28,212.32,212.2,212.3,8903.0,201.5367,201.5746,201.4607,201.5557,8903.0
2019-04-26 15:00:00,212.38,212.65,212.35,212.57,11882.0,201.6316,201.8879,201.6031,201.812,11882.0
2019-04-26 15:30:00,212.55,212.91,212.36,212.89,1058102.0,201.793,202.1348,201.6126,202.1158,1058102.0
2019-04-29 09:30:00,213.23,213.37,212.82,213.22,55641.0,202.4386,202.5715,202.0493,202.4291,55641.0
2019-04-29 10:00:00,213.23,213.55,212.83,213.49,24901.0,202.4386,202.7424,202.0588,202.6854,24901.0
2019-04-29 10:30:00,213.51,213.77,213.28,213.64,27777.0,202.7044,202.9513,202.4861,202.8278,27777.0
2019-04-29 11:00:00,213.62,213.72,213.35,213.38,30157.0,202.8088,202.9038,202.5525,202.581,30157.0
2019-04-29 11:30:00,213.37,213.45,213.14,213.15,13370.0,202.5715,202.6475,202.3531,202.3626,13370.0
2019-04-29 12:00:00,213.09,213.35,213.08,213.27,19530.0,202.3057,202.5525,202.2962,202.4766,19530.0
2019-04-29 12:30:00,213.35,213.54,213.29,213.41,18250.0,202.5525,202.7329,202.4955,202.6095,18250.0
2019-04-29 13:00:00,213.42,213.46,213.33,213.43,15573.0,202.619,202.6569,202.5335,202.6285,15573.0
2019-04-29 13:30:00,213.44,213.48,213.27,213.41,14340.0,202.638,202.6759,202.4766,202.6095,14340.0
2019-04-29 14:00:00,213.42,213.64,213.38,213.55,14356.0,202.619,202.8278,202.581,202.7424,14356.0
2019-04-29 14:30:00,213.5,213.52,213.3,213.45,89679.0,202.6949,202.7139,202.505,202.6475,89679.0
2019-04-29 15:00:00,213.46,213.51,213.29,213.34,10679.0,202.6569,202.7044,202.4955,202.543,10679.0
2019-04-29 15:30:00,213.33,213.5,213.01,213.01,127389.0,202.5335,202.6949,202.2297,202.2297,127389.0
2019-04-30 09:30:00,213.02,213.3,212.6,212.9,68447.0,202.2392,202.505,201.8405,202.1253,68447.0
2019-04-30 10:00:00,212.87,213.46,212.74,212.8,100558.0,202.0968,202.6569,201.9734,202.0303,100558.0
2019-04-30 10:30:00,212.95,213.12,212.63,212.64,61124.0,202.1728,202.3342,201.869,201.8784,61124.0
2019-04-30 11:00:00,212.59,212.61,211.67,211.94,68414.0,201.831,201.85,200.9575,201.2139,68414.0
2019-04-30 11:30:00,211.96,212.78,211.96,212.63,73627.0,201.2329,202.0114,201.2329,201.869,73627.0
2019-04-30 12:00:00,212.65,213.02,212.58,213.01,61952.0,201.8879,202.2392,201.8215,202.2297,61952.0
2019-04-30 12:30:00,213.02,213.17,212.77,213.08,72689.0,202.2392,202.3816,202.0019,202.2962,72689.0
2019-04-30 13:00:00,213.16,213.24,212.83,212.83,87856.0,202.3721,202.4481,202.0588,202.0588,87856.0
2019-04-30 13:30:00,212.83,213.48,212.8,213.47,17108.0,202.0588,202.6759,202.0303,202.6664,17108.0
2019-04-30 14:00:00,213.5,213.5,213.19,213.31,31330.0,202.6949,202.6949,202.4006,202.5145,31330.0
2019-04-30 14:30:00,213.35,213.39,213.16,213.23,23646.0,202.5525,202.5905,202.3721,202.4386,23646.0
2019-04-30 15:00:00,213.23,213.34,213.11,213.21,25752.0,202.4386,202.543,202.3247,202.4196,25752.0
2019-04-30 15:30:00,213.16,213.67,213.15,213.45,308181.0,202.3721,202.8563,202.3626,202.6475,308181.0
2019-05-01 09:30:00,215.41,215.6,214.44,214.72,41083.0,204.5083,204.6886,203.5873,203.8532,41083.0
2019-05-01 10:00:00,214.63,215.07,214.55,214.65,18232.0,203.7677,204.1855,203.6918,203.7867,18232.0
2019-05-01 10:30:00,214.66,215.0,214.61,214.85,14623.0,203.7962,204.119,203.7487,203.9766,14623.0
2019-05-01 11:00:00,214.75,215.28,214.75,215.28,22889.0,203.8817,204.3848,203.8817,204.3848,22889.0
2019-05-01 11:30:00,215.3,215.77,215.3,215.56,14205.0,204.4038,204.85,204.4038,204.6507,14205.0
2019-05-01 12:00:00,215.6,215.65,215.1,215.29,27083.0,204.6886,204.7361,204.2139,204.3943,27083.0
2019-05-01 12:30:00,215.26,215.29,214.83,215.12,27562.0,204.3658,204.3943,203.9576,204.2329,27562.0
2019-05-01 13:00:00,215.13,215.33,214.88,215.07,21946.0,204.2424,204.4323,204.0051,204.1855,21946.0
2019-05-01 13:30:00,215.01,215.26,214.86,215.23,13554.0,204.1285,204.3658,203.9861,204.3374,13554.0
2019-05-01 14:00:00,215.26,215.75,215.25,215.65,28412.0,204.3658,204.8311,204.3564,204.7361,28412.0
2019-05-01 14:30:00,215.58,215.77,214.37,214.76,20187.0,204.6697,204.85,203.5209,203.8912,20187.0
2019-05-01 15:00:00,214.74,214.78,214.1,214.16,12924.0,203.8722,203.9101,203.2646,203.3215,12924.0
2019-05-01 15:30:00,214.1,214.1,212.63,212.63,94343.0,203.2646,203.2646,201.869,201.869,94343.0
2019-05-02 09:30:00,212.58,213.21,211.97,213.0,52573.0,201.8215,202.4196,201.2424,202.2202,52573.0
2019-05-02 10:00:00,213.11,214.08,213.09,213.55,17375.0,202.3247,203.2456,202.3057,202.7424,17375.0
2019-05-02 10:30:00,213.53,213.99,213.17,213.18,10442.0,202.7234,203.1601,202.3816,202.3911,10442.0
2019-05-02 11:00:00,213.23,213.3,211.74,211.74,33432.0,202.4386,202.505,201.024,201.024,33432.0
2019-05-02 11:30:00,211.92,212.35,210.37,210.61,57471.0,201.1949,201.6031,199.7233,199.9512,57471.0
2019-05-02 12:00:00,210.68,211.32,210.53,211.27,52887.0,200.0176,200.6252,199.8752,200.5778,52887.0
2019-05-02 12:30:00,211.29,211.64,210.91,210.91,17664.0,200.5968,200.9291,200.236,200.236,17664.0
2019-05-02 13:00:00,210.98,211.76,210.72,211.75,23701.0,200.3025,201.043,200.0556,201.0335,23701.0
2019-05-02 13:30:00,211.73,212.13,211.53,211.69,12747.0,201.0145,201.3943,200.8246,200.9765,12747.0
2019-05-02 14:00:00,211.62,212.17,211.55,211.79,17999.0,200.9101,201.4322,200.8436,201.0715,17999.0
2019-05-02 14:30:00,211.95,211.99,211.32,211.75,12824.0,201.2234,201.2613,200.6252,201.0335,12824.0
2019-05-02 15:00:00,211.74,212.03,211.6,211.91,19231.0,201.024,201.2993,200.8911,201.1854,19231.0
2019-05-02 15:30:00,211.85,212.04,211.26,211.6,44461.0,201.1284,201.3088,200.5683,200.8911,44461.0
2019-05-03 09:30:00,212.82,212.89,212.12,212.89,54735.0,202.0493,202.1158,201.3848,202.1158,54735.0
2019-05-03 10:00:00,212.7,213.04,212.27,212.52,14802.0,201.9354,202.2582,201.5272,201.7645,14802.0
2019-05-03 10:30:00,212.61,213.22,212.52,213.16,12299.0,201.85,202.4291,201.7645,202.3721,12299.0
2019-05-03 11:00:00,213.16,213.44,212.96,213.08,13380.0,202.3721,202.638,202.1823,202.2962,13380.0
2019-05-03 11:30:00,213.12,213.2,212.93,213.03,14483.0,202.3342,202.4101,202.1538,202.2487,14483.0
2019-05-03 12:00:00,213.03,213.23,212.93,213.22,12118.0,202.2487,202.4386,202.1538,202.4291,12118.0
2019-05-03 12:30:00,213.27,213.36,212.99,213.17,8939.0,202.4766,202.562,202.2107,202.3816,8939.0
2019-05-03 13:00:00,213.16,213.61,213.16,213.61,14916.0,202.3721,202.7994,202.3721,202.7994,14916.0
2019-05-03 13:30:00,213.6,213.83,213.58,213.69,13104.0,202.7899,203.0082,202.7709,202.8753,13104.0
2019-05-03 14:00:00,213.64,213.7,213.31,213.46,16591.0,202.8278,202.8848,202.5145,202.6569,16591.0
2019-05-03 14:30:00,213.46,213.51,213.33,213.35,7097.0,202.6569,202.7044,202.5335,202.5525,7097.0
2019-05-03 15:00:00,213.37,213.42,213.18,213.42,24608.0,202.5715,202.619,202.3911,202.619,24608.0
2019-05-03 15:30:00,213.32,213.88,213.31,213.72,45061.0,202.524,203.0557,202.5145,202.9038,45061.0
2019-05-06 09:30:00,208.74,212.5,207.89,210.68,190871.0,198.1758,201.7455,197.3688,200.0176,190871.0
2019-05-06 10:00:00,210.68,211.07,210.26,210.72,36846.0,200.0176,200.3879,199.6189,200.0556,36846.0
2019-05-06 10:30:00,210.75,211.34,210.45,211.27,31871.0,200.0841,200.6442,199.7993,200.5778,31871.0
2019-05-06 11:00:00,211.28,211.63,210.95,211.54,26463.0,200.5873,200.9196,200.274,200.8341,26463.0
2019-05-06 11:30:00,211.62,211.73,211.16,211.16,23864.0,200.9101,201.0145,200.4733,200.4733,23864.0
2019-05-06 12:00:00,211.24,211.34,210.58,210.58,15934.0,200.5493,200.6442,199.9227,199.9227,15934.0
2019-05-06 12:30:00,210.61,211.04,210.54,210.63,12460.0,199.9512,200.3594,199.8847,199.9702,12460.0
2019-05-06 13:00:00,210.56,211.07,210.45,211.06,13103.0,199.9037,200.3879,199.7993,200.3784,13103.0
2019-05-06 13:30:00,211.11,211.28,210.93,211.21,17859.0,200.4259,200.5873,200.255,200.5208,17859.0
2019-05-06 14:00:00,211.21,211.62,211.14,211.6,25164.0,200.5208,200.9101,200.4544,200.8911,25164.0
2019-05-06 14:30:00,211.59,212.52,211.59,212.47,85649.0,200.8816,201.7645,200.8816,201.717,85649.0
2019-05-06 15:00:00,212.51,212.53,212.11,212.3,41355.0,201.755,201.774,201.3753,201.5557,41355.0
2019-05-06 15:30:00,212.29,212.56,212.08,212.25,73257.0,201.5462,201.8025,201.3468,201.5082,73257.0
2019-05-07 09:30:00,209.82,210.7,208.94,209.53,53347.0,199.2012,200.0366,198.3657,198.9258,53347.0
2019-05-07 10:00:00,209.53,209.54,208.67,209.27,36822.0,198.9258,198.9353,198.1094,198.679,36822.0
2019-05-07 10:30:00,209.14,209.14,207.69,208.01,49006.0,198.5556,198.5556,197.179,197.4828,49006.0
2019-05-07 11:00:00,207.88,208.34,207.35,208.3,121313.0,197.3593,197.7961,196.8562,197.7581,121313.0
2019-05-07 11:30:00,208.5,208.61,207.75,207.9,22910.0,197.948,198.0524,197.2359,197.3783,22910.0
2019-05-07 12:00:00,207.82,208.84,207.69,208.79,18858.0,197.3024,198.2708,197.179,198.2233,18858.0
2019-05-07 12:30:00,208.83,208.89,208.11,208.11,79882.0,198.2613,198.3182,197.5777,197.5777,79882.0
2019-05-07 13:00:00,208.06,208.17,206.67,206.87,90343.0,197.5302,197.6347,196.2106,196.4005,90343.0
2019-05-07 13:30:00,206.66,207.16,206.34,206.84,20947.0,196.2011,196.6758,195.8973,196.372,20947.0
2019-05-07 14:00:00,206.81,207.14,206.43,206.44,111227.0,196.3435,196.6568,195.9827,195.9922,111227.0
2019-05-07 14:30:00,206.51,206.79,205.86,206.63,80762.0,196.0587,196.3245,195.4416,196.1726,80762.0
2019-05-07 15:00:00,206.63,207.06,206.21,206.48,86939.0,196.1726,196.5808,195.7739,196.0302,86939.0
2019-05-07 15:30:00,206.46,207.86,205.83,207.74,88780.0,196.0112,197.3404,195.4131,197.2264,88780.0
2019-05-08 09:30:00,207.19,208.4,206.61,207.92,86607.0,196.7043,197.853,196.1536,197.3973,86607.0
2019-05-08 10:00:00,208.18,208.38,207.67,207.69,38209.0,197.6442,197.834,197.16,197.179,38209.0
2019-05-08 10:30:00,207.77,208.47,207.03,208.47,27353.0,197.2549,197.9195,196.5524,197.9195,27353.0
2019-05-08 11:00:00,208.58,209.06,208.25,208.61,33030.0,198.0239,198.4796,197.7106,198.0524,33030.0
2019-05-08 11:30:00,208.53,208.73,207.77,208.11,17208.0,197.9764,198.1663,197.2549,197.5777,17208.0
2019-05-08 12:00:00,208.01,208.22,207.54,208.19,36136.0,197.4828,197.6821,197.0366,197.6537,36136.0
2019-05-08 12:30:00,208.19,208.8,208.06,208.68,21987.0,197.6537,198.2328,197.5302,198.1189,21987.0
2019-05-08 13:00:00,208.68,208.8,208.29,208.47,24009.0,198.1189,198.2328,197.7486,197.9195,24009.0
2019-05-08 13:30:00,208.43,208.61,208.27,208.49,37942.0,197.8815,198.0524,197.7296,197.9385,37942.0
2019-05-08 14:00:00,208.55,208.6,208.11,208.51,22645.0,197.9954,198.0429,197.5777,197.9575,22645.0
2019-05-08 14:30:00,208.5,208.66,208.33,208.46,17718.0,197.948,198.0999,197.7866,197.91,17718.0
2019-05-08 15:00:00,208.64,208.91,208.45,208.88,18072.0,198.0809,198.3372,197.9005,198.3087,18072.0
2019-05-08 15:30:00,208.93,208.94,207.3,207.44,99132.0,198.3562,198.3657,196.8087,196.9416,99132.0
2019-05-09 09:30:00,204.98,205.15,202.98,203.79,119736.0,194.6061,194.7675,192.7073,193.4763,119736.0
2019-05-09 10:00:00,203.61,203.61,202.31,202.63,60606.0,193.3054,193.3054,192.0712,192.375,60606.0
2019-05-09 10:30:00,202.6,203.57,202.47,202.84,45450.0,192.3466,193.2675,192.2231,192.5744,45450.0
2019-05-09 11:00:00,202.77,203.75,202.75,202.97,37260.0,192.508,193.4384,192.489,192.6978,37260.0
2019-05-09 11:30:00,203.08,204.21,203.05,204.21,26421.0,192.8023,193.8751,192.7738,193.8751,26421.0
2019-05-09 12:00:00,204.16,204.9,203.73,204.54,28141.0,193.8276,194.5302,193.4194,194.1884,28141.0
2019-05-09 12:30:00,204.82,206.57,204.82,205.57,35514.0,194.4542,196.1156,194.4542,195.1663,35514.0
2019-05-09 13:00:00,205.54,205.96,205.2,205.51,39317.0,195.1378,195.5365,194.815,195.1093,39317.0
2019-05-09 13:30:00,205.5,206.41,205.41,205.99,26798.0,195.0998,195.9637,195.0144,195.565,26798.0
2019-05-09 14:00:00,205.97,206.27,205.47,205.98,14481.0,195.546,195.8308,195.0713,195.5555,14481.0
2019-05-09 14:30:00,206.07,206.28,205.19,205.24,46440.0,195.6409,195.8403,194.8055,194.853,46440.0
2019-05-09 15:00:00,205.35,205.69,204.75,205.67,21339.0,194.9574,195.2802,194.3878,195.2612,21339.0
2019-05-09 15:30:00,205.7,206.19,205.57,205.96,47320.0,195.2897,195.7549,195.1663,195.5365,47320.0
2019-05-10 09:30:00,204.66,206.0,204.55,205.2,29586.0,194.3023,195.5745,194.1979,194.815,29586.0
2019-05-10 10:00:00,205.01,205.04,203.7,203.97,36008.0,194.6346,194.6631,193.3909,193.6472,36008.0
2019-05-10 10:30:00,203.8,203.91,202.16,202.52,26159.0,193.4858,193.5903,191.9288,192.2706,26159.0
2019-05-10 11:00:00,202.56,202.91,201.95,202.29,26984.0,192.3086,192.6409,191.7295,192.0523,26984.0
2019-05-10 11:30:00,202.24,202.68,201.66,202.36,27230.0,192.0048,192.4225,191.4541,192.1187,27230.0
2019-05-10 12:00:00,202.6,204.03,202.54,203.95,16299.0,192.3466,193.7042,192.2896,193.6282,16299.0
2019-05-10 12:30:00,203.84,204.65,203.83,204.6,20707.0,193.5238,194.2928,193.5143,194.2453,20707.0
2019-05-10 13:00:00,204.53,205.42,204.38,205.0,30203.0,194.1789,195.0238,194.0365,194.6251,30203.0
2019-05-10 13:30:00,205.1,205.86,205.04,205.65,19464.0,194.72,195.4416,194.6631,195.2422,19464.0
2019-05-10 14:00:00,205.71,205.96,204.98,205.2,16055.0,195.2992,195.5365,194.6061,194.815,16055.0
2019-05-10 14:30:00,205.32,206.13,205.17,205.9,22355.0,194.9289,195.6979,194.7865,195.4796,22355.0
2019-05-10 15:00:00,205.97,207.44,205.96,207.4,54348.0,195.546,196.9416,195.5365,196.9036,54348.0
2019-05-10 15:30:00,207.21,207.23,205.88,206.49,68487.0,196.7233,196.7422,195.4606,196.0397,68487.0
2019-05-13 09:30:00,200.89,201.88,199.87,200.39,119792.0,190.7231,191.663,189.7547,190.2484,119792.0
2019-05-13 10:00:00,200.22,200.25,199.07,199.88,77987.0,190.087,190.1155,188.9952,189.7642,77987.0
2019-05-13 10:30:00,199.76,200.64,199.51,200.22,32883.0,189.6503,190.4858,189.4129,190.087,32883.0
2019-05-13 11:00:00,200.28,200.54,199.21,199.62,33587.0,190.144,190.3908,189.1281,189.5174,33587.0
2019-05-13 11:30:00,199.73,199.85,198.9,199.54,41460.0,189.6218,189.7357,188.8338,189.4414,41460.0
2019-05-13 12:00:00,199.59,199.59,198.74,199.01,57011.0,189.4889,189.4889,188.6819,188.9383,57011.0
2019-05-13 12:30:00,198.98,199.25,198.65,198.66,29723.0,188.9098,189.1661,188.5965,188.606,29723.0
2019-05-13 13:00:00,198.55,198.61,198.18,198.27,52847.0,188.5015,188.5585,188.1503,188.2357,52847.0
2019-05-13 13:30:00,198.21,199.25,198.19,199.25,33360.0,188.1787,189.1661,188.1597,189.1661,33360.0
2019-05-13 14:00:00,199.25,199.93,198.68,199.56,49042.0,189.1661,189.8117,188.625,189.4604,49042.0
2019-05-13 14:30:00,199.67,200.04,199.06,199.76,41481.0,189.5648,189.9161,188.9857,189.6503,41481.0
2019-05-13 15:00:00,199.84,200.05,198.74,198.79,58893.0,189.7262,189.9256,188.6819,188.7294,58893.0
2019-05-13 15:30:00,198.73,198.73,197.95,198.5,157916.0,188.6724,188.6724,187.9319,188.4541,157916.0
2019-05-14 09:30:00,199.83,200.77,199.57,199.94,100466.0,189.7168,190.6092,189.4699,189.8212,100466.0
2019-05-14 10:00:00,200.27,201.7,200.27,201.58,30512.0,190.1345,191.4921,190.1345,191.3782,30512.0
2019-05-14 10:30:00,201.65,201.68,201.1,201.31,22186.0,191.4446,191.4731,190.9225,191.1218,22186.0
2019-05-14 11:00:00,201.21,202.09,201.0,202.02,41089.0,191.0269,191.8624,190.8275,191.7959,41089.0
2019-05-14 11:30:00,201.89,202.47,201.88,202.26,27035.0,191.6725,192.2231,191.663,192.0238,27035.0
2019-05-14 12:00:00,202.29,202.66,201.93,202.04,26836.0,192.0523,192.4035,191.7105,191.8149,26836.0
2019-05-14 12:30:00,202.04,202.57,202.02,202.27,26982.0,191.8149,192.3181,191.7959,192.0333,26982.0
2019-05-14 13:00:00,202.36,202.85,202.36,202.77,13635.0,192.1187,192.5839,192.1187,192.508,13635.0
2019-05-14 13:30:00,202.78,203.01,202.78,202.96,23567.0,192.5175,192.7358,192.5175,192.6883,23567.0
2019-05-14 14:00:00,202.91,202.96,202.44,202.91,16842.0,192.6409,192.6883,192.1947,192.6409,16842.0
2019-05-14 14:30:00,202.87,203.01,202.19,202.41,30626.0,192.6029,192.7358,191.9573,192.1662,30626.0
2019-05-14 15:00:00,202.4,202.78,202.31,202.67,16538.0,192.1567,192.5175,192.0712,192.413,16538.0
2019-05-14 15:30:00,202.62,202.62,201.78,201.89,133015.0,192.3656,192.3656,191.5681,191.6725,133015.0
2019-05-15 09:30:00,200.48,202.0,200.38,201.95,87937.0,190.3339,191.7769,190.2389,191.7295,87937.0
2019-05-15 10:00:00,202.06,203.41,201.79,203.3,94569.0,191.8339,193.1156,191.5776,193.0111,94569.0
2019-05-15 10:30:00,203.37,203.87,203.2,203.59,53297.0,193.0776,193.5523,192.9162,193.2865,53297.0
2019-05-15 11:00:00,203.65,204.2,203.15,204.15,33673.0,193.3434,193.8656,192.8687,193.8181,33673.0
2019-05-15 11:30:00,204.23,204.25,203.86,204.07,43193.0,193.8941,193.9131,193.5428,193.7422,43193.0
2019-05-15 12:00:00,204.15,204.42,203.57,203.78,27087.0,193.8181,194.0745,193.2675,193.4668,27087.0
2019-05-15 12:30:00,203.79,203.98,203.43,203.43,25065.0,193.4763,193.6567,193.1346,193.1346,25065.0
2019-05-15 13:00:00,203.51,203.89,203.48,203.88,17114.0,193.2105,193.5713,193.182,193.5618,17114.0
2019-05-15 13:30:00,203.91,204.33,203.9,204.25,21021.0,193.5903,193.989,193.5808,193.9131,21021.0
2019-05-15 14:00:00,204.26,204.6,204.24,204.47,22399.0,193.9226,194.2453,193.9036,194.1219,22399.0
2019-05-15 14:30:00,204.5,204.56,204.16,204.22,25045.0,194.1504,194.2074,193.8276,193.8846,25045.0
2019-05-15 15:00:00,204.23,204.51,204.13,204.46,30351.0,193.8941,194.1599,193.7991,194.1124,30351.0
2019-05-15 15:30:00,204.43,204.54,203.85,203.97,44451.0,194.0839,194.1884,193.5333,193.6472,44451.0
2019-05-16 09:30:00,204.18,205.54,203.98,205.44,93694.0,193.8466,195.1378,193.6567,195.0428,93694.0
2019-05-16 10:00:00,205.48,206.43,205.14,206.43,98419.0,195.0808,195.9827,194.758,195.9827,98419.0
2019-05-16 10:30:00,206.4,206.97,206.36,206.92,93719.0,195.9542,196.4954,195.9163,196.4479,93719.0
2019-05-16 11:00:00,206.92,207.14,206.62,206.72,92116.0,196.4479,196.6568,196.1631,196.2581,92116.0
2019-05-16 11:30:00,206.69,207.25,206.64,207.06,27933.0,196.2296,196.7612,196.1821,196.5808,27933.0
2019-05-16 12:00:00,207.06,207.39,206.98,207.07,19112.0,196.5808,196.8941,196.5049,196.5903,19112.0
2019-05-16 12:30:00,207.07,207.26,206.57,206.66,39586.0,196.5903,196.7707,196.1156,196.2011,39586.0
2019-05-16 13:00:00,206.85,206.87,206.44,206.75,18663.0,196.3815,196.4005,195.9922,196.2865,18663.0
2019-05-16 13:30:00,206.62,206.67,206.17,206.37,17055.0,196.1631,196.2106,195.7359,195.9258,17055.0
2019-05-16 14:00:00,206.31,206.65,206.12,206.65,32245.0,195.8688,196.1916,195.6884,196.1916,32245.0
2019-05-16 14:30:00,206.68,206.87,206.43,206.63,17303.0,196.2201,196.4005,195.9827,196.1726,17303.0
2019-05-16 15:00:00,206.53,206.56,206.13,206.29,31138.0,196.0777,196.1062,195.6979,195.8498,31138.0
2019-05-16 15:30:00,206.28,206.28,205.64,205.94,51010.0,195.8403,195.8403,195.2327,195.5175,51010.0
2019-05-17 09:30:00,203.89,205.18,203.85,204.5,41729.0,193.5713,194.796,193.5333,194.1504,41729.0
2019-05-17 10:00:00,204.88,205.48,204.0,205.48,23463.0,194.5112,195.0808,193.6757,195.0808,23463.0
2019-05-17 10:30:00,205.36,206.5,204.94,206.32,17515.0,194.9669,196.0492,194.5681,195.8783,17515.0
2019-05-17 11:00:00,206.49,206.83,206.16,206.21,13505.0,196.0397,196.3625,195.7264,195.7739,13505.0
2019-05-17 11:30:00,206.0,206.0,204.96,205.32,14955.0,195.5745,195.5745,194.5871,194.9289,14955.0
2019-05-17 12:00:00,205.23,205.32,204.75,205.05,19078.0,194.8435,194.9289,194.3878,194.6726,19078.0
2019-05-17 12:30:00,205.0,205.47,204.87,205.36,10074.0,194.6251,195.0713,194.5017,194.9669,10074.0
2019-05-17 13:00:00,205.4,205.8,205.31,205.31,7420.0,195.0049,195.3846,194.9194,194.9194,7420.0
2019-05-17 13:30:00,205.3,205.58,205.17,205.58,20033.0,194.9099,195.1757,194.7865,195.1757,20033.0
2019-05-17 14:00:00,205.7,205.71,205.27,205.35,12156.0,195.2897,195.2992,194.8814,194.9574,12156.0
2019-05-17 14:30:00,205.35,205.52,205.16,205.44,16002.0,194.9574,195.1188,194.777,195.0428,16002.0
2019-05-17 15:00:00,205.49,205.49,203.81,204.39,37618.0,195.0903,195.0903,193.4953,194.046,37618.0
2019-05-17 15:30:00,204.24,204.42,203.79,204.05,68793.0,193.9036,194.0745,193.4763,193.7232,68793.0
2019-05-20 09:30:00,200.85,201.19,199.58,200.88,88707.0,190.6851,191.0079,189.4794,190.7136,88707.0
2019-05-20 10:00:00,200.91,201.64,200.32,201.53,53796.0,190.7421,191.4351,190.182,191.3307,53796.0
2019-05-20 10:30:00,201.47,202.0,201.11,201.87,70161.0,191.2738,191.7769,190.932,191.6535,70161.0
2019-05-20 11:00:00,201.92,202.03,201.12,201.48,48211.0,191.701,191.8054,190.9415,191.2832,48211.0
2019-05-20 11:30:00,201.55,201.77,201.08,201.39,38678.0,191.3497,191.5586,190.9035,191.1978,38678.0
2019-05-20 12:00:00,201.45,202.07,201.38,201.5,32658.0,191.2548,191.8434,191.1883,191.3022,32658.0
2019-05-20 12:30:00,201.45,201.63,200.91,201.01,20987.0,191.2548,191.4257,190.7421,190.837,20987.0
2019-05-20 13:00:00,200.94,201.19,200.8,201.13,13110.0,190.7706,191.0079,190.6377,190.951,13110.0
2019-05-20 13:30:00,201.17,201.17,200.74,200.93,5298.0,190.9889,190.9889,190.5807,190.7611,5298.0
2019-05-20 14:00:00,200.91,200.91,200.36,200.52,14922.0,190.7421,190.7421,190.2199,190.3718,14922.0
2019-05-20 14:30:00,200.52,200.61,199.94,200.15,21467.0,190.3718,190.4573,189.8212,190.0206,21467.0
2019-05-20 15:00:00,200.16,200.39,199.66,200.39,18437.0,190.03,190.2484,189.5554,190.2484,18437.0
2019-05-20 15:30:00,200.32,200.84,200.26,200.49,88771.0,190.182,190.6756,190.125,190.3433,88771.0
2019-05-21 09:30:00,202.44,203.24,202.44,202.68,47819.0,192.1947,192.9542,192.1947,192.4225,47819.0
2019-05-21 10:00:00,202.91,203.0,202.31,202.75,16672.0,192.6409,192.7263,192.0712,192.489,16672.0
2019-05-21 10:30:00,202.83,203.63,202.7,203.47,11672.0,192.5649,193.3244,192.4415,193.1725,11672.0
2019-05-21 11:00:00,203.24,203.56,203.16,203.52,14485.0,192.9542,193.258,192.8782,193.22,14485.0
2019-05-21 11:30:00,203.48,203.48,202.83,202.88,17329.0,193.182,193.182,192.5649,192.6124,17329.0
2019-05-21 12:00:00,202.98,203.33,202.97,203.22,10540.0,192.7073,193.0396,192.6978,192.9352,10540.0
2019-05-21 12:30:00,203.11,203.19,202.91,203.18,13911.0,192.8308,192.9067,192.6409,192.8972,13911.0
2019-05-21 13:00:00,203.2,203.22,203.07,203.13,24002.0,192.9162,192.9352,192.7928,192.8497,24002.0
2019-05-21 13:30:00,203.1,203.39,203.02,203.38,4200.0,192.8213,193.0966,192.7453,193.0871,4200.0
2019-05-21 14:00:00,203.38,203.67,203.33,203.67,17273.0,193.0871,193.3624,193.0396,193.3624,17273.0
2019-05-21 14:30:00,203.62,203.71,203.25,203.3,17033.0,193.3149,193.4004,192.9637,193.0111,17033.0
2019-05-21 15:00:00,203.24,203.35,203.09,203.25,5546.0,192.9542,193.0586,192.8118,192.9637,5546.0
2019-05-21 15:30:00,203.25,203.48,202.96,203.11,32078.0,192.9637,193.182,192.6883,192.8308,32078.0
2019-05-22 09:30:00,201.78,202.94,201.78,202.83,23168.0,191.5681,192.6694,191.5681,192.5649,23168.0
2019-05-22 10:00:00,202.66,203.25,202.42,203.06,28707.0,192.4035,192.9637,192.1757,192.7833,28707.0
2019-05-22 10:30:00,202.74,202.8,202.0,202.04,11423.0,192.4795,192.5364,191.7769,191.8149,11423.0
2019-05-22 11:00:00,202.02,202.69,201.85,202.69,9694.0,191.7959,192.432,191.6345,192.432,9694.0
2019-05-22 11:30:00,202.69,202.83,202.13,202.6,11833.0,192.432,192.5649,191.9003,192.3466,11833.0
2019-05-22 12:00:00,202.59,202.67,202.43,202.43,7438.0,192.3371,192.413,192.1852,192.1852,7438.0
2019-05-22 12:30:00,202.39,202.4,202.07,202.28,17568.0,192.1472,192.1567,191.8434,192.0428,17568.0
2019-05-22 13:00:00,202.22,202.26,201.9,202.18,12059.0,191.9858,192.0238,191.682,191.9478,12059.0
2019-05-22 13:30:00,201.98,202.55,201.94,202.51,19955.0,191.7579,192.2991,191.72,192.2611,19955.0
2019-05-22 14:00:00,202.54,202.54,202.15,202.33,13944.0,192.2896,192.2896,191.9193,192.0902,13944.0
2019-05-22 14:30:00,202.37,202.78,202.36,202.45,22735.0,192.1282,192.5175,192.1187,192.2042,22735.0
2019-05-22 15:00:00,202.51,202.6,202.28,202.43,9245.0,192.2611,192.3466,192.0428,192.1852,9245.0
2019-05-22 15:30:00,202.34,202.45,201.99,201.99,32388.0,192.0997,192.2042,191.7674,191.7674,32388.0
2019-05-23 09:30:00,199.39,199.51,197.85,198.08,89403.0,189.299,189.4129,187.837,188.0553,89403.0
2019-05-23 10:00:00,197.99,198.53,197.57,198.28,44179.0,187.9699,188.4825,187.5711,188.2452,44179.0
2019-05-23 10:30:00,198.24,198.88,198.21,198.67,50753.0,188.2072,188.8148,188.1787,188.6155,50753.0
2019-05-23 11:00:00,198.67,198.68,197.98,198.36,33513.0,188.6155,188.625,187.9604,188.3211,33513.0
2019-05-23 11:30:00,198.37,198.44,197.6,197.66,44994.0,188.3306,188.3971,187.5996,187.6566,44994.0
2019-05-23 12:00:00,197.56,197.9,197.2,197.54,47244.0,187.5616,187.8844,187.2199,187.5426,47244.0
2019-05-23 12:30:00,197.59,197.62,196.96,197.04,22274.0,187.5901,187.6186,186.992,187.068,22274.0
2019-05-23 13:00:00,196.98,197.69,196.98,197.63,25794.0,187.011,187.6851,187.011,187.6281,25794.0
2019-05-23 13:30:00,197.61,197.77,197.25,197.55,28079.0,187.6091,187.761,187.2673,187.5521,28079.0
2019-05-23 14:00:00,197.49,197.69,197.1,197.33,62376.0,187.4952,187.6851,187.1249,187.3433,62376.0
2019-05-23 14:30:00,197.37,197.6,197.17,197.38,35166.0,187.3812,187.5996,187.1914,187.3907,35166.0
2019-05-23 15:00:00,197.29,198.45,197.09,198.3,51154.0,187.3053,188.4066,187.1154,188.2642,51154.0
2019-05-23 15:30:00,198.22,198.5,197.49,198.25,106662.0,188.1882,188.4541,187.4952,188.2167,106662.0
2019-05-24 09:30:00,199.5,200.39,199.33,199.9,39687.0,189.4035,190.2484,189.2421,189.7832,39687.0
2019-05-24 10:00:00,199.72,199.97,199.21,199.21,13119.0,189.6123,189.8497,189.1281,189.1281,13119.0
2019-05-24 10:30:00,199.22,199.27,198.44,198.63,25327.0,189.1376,189.1851,188.3971,188.5775,25327.0
2019-05-24 11:00:00,198.74,198.89,198.47,198.55,11538.0,188.6819,188.8243,188.4256,188.5015,11538.0
2019-05-24 11:30:00,198.57,199.09,198.57,198.84,6201.0,188.5205,189.0142,188.5205,188.7769,6201.0
2019-05-24 12:00:00,198.73,199.31,198.73,199.31,6096.0,188.6724,189.2231,188.6724,189.2231,6096.0
2019-05-24 12:30:00,199.44,199.54,199.27,199.38,13629.0,189.3465,189.4414,189.1851,189.2895,13629.0
2019-05-24 13:00:00,199.43,199.49,198.93,198.94,9626.0,189.337,189.394,188.8623,188.8718,9626.0
2019-05-24 13:30:00,198.91,199.27,198.89,198.95,4641.0,188.8433,189.1851,188.8243,188.8813,4641.0
2019-05-24 14:00:00,198.97,199.01,198.67,198.87,8807.0,188.9003,188.9383,188.6155,188.8053,8807.0
2019-05-24 14:30:00,198.88,198.98,198.77,198.95,9293.0,188.8148,188.9098,188.7104,188.8813,9293.0
2019-05-24 15:00:00,198.93,199.09,198.75,198.98,21507.0,188.8623,189.0142,188.6914,188.9098,21507.0
2019-05-24 15:30:00,198.91,198.94,198.27,198.46,46296.0,188.8433,188.8718,188.2357,188.4161,46296.0
2019-05-28 09:30:00,199.05,200.36,199.05,200.01,40647.0,188.9762,190.2199,188.9762,189.8876,40647.0
2019-05-28 10:00:00,200.08,200.08,199.07,199.38,21748.0,189.9541,189.9541,188.9952,189.2895,21748.0
2019-05-28 10:30:00,199.29,199.4,198.97,199.4,21482.0,189.2041,189.3085,188.9003,189.3085,21482.0
2019-05-28 11:00:00,199.29,199.72,199.17,199.17,22775.0,189.2041,189.6123,189.0902,189.0902,22775.0
2019-05-28 11:30:00,199.15,199.65,199.0,199.54,21290.0,189.0712,189.5459,188.9288,189.4414,21290.0
2019-05-28 12:00:00,199.61,199.91,199.61,199.76,7537.0,189.5079,189.7927,189.5079,189.6503,7537.0
2019-05-28 12:30:00,199.83,199.85,199.47,199.5,14969.0,189.7168,189.7357,189.375,189.4035,14969.0
2019-05-28 13:00:00,199.48,199.53,199.29,199.3,7698.0,189.3845,189.4319,189.2041,189.2136,7698.0
2019-05-28 13:30:00,199.23,199.53,199.22,199.41,11100.0,189.1471,189.4319,189.1376,189.318,11100.0
2019-05-28 14:00:00,199.3,199.31,198.87,198.87,17519.0,189.2136,189.2231,188.8053,188.8053,17519.0
2019-05-28 14:30:00,198.83,199.05,198.3,198.51,17620.0,188.7674,188.9762,188.2642,188.4636,17620.0
2019-05-28 15:00:00,198.5,198.52,198.15,198.17,29376.0,188.4541,188.473,188.1218,188.1408,29376.0
2019-05-28 15:30:00,198.18,198.38,197.84,197.84,93273.0,188.1503,188.3401,187.8275,187.8275,93273.0
2019-05-29 09:30:00,196.51,196.63,195.84,196.47,66992.0,186.5648,186.6787,185.9287,186.5268,66992.0
2019-05-29 10:00:00,196.47,197.65,196.37,197.58,23974.0,186.5268,187.6471,186.4319,187.5806,23974.0
2019-05-29 10:30:00,197.59,197.7,196.87,196.87,15838.0,187.5901,187.6945,186.9066,186.9066,15838.0
2019-05-29 11:00:00,196.66,197.08,196.18,196.3,21483.0,186.7072,187.1059,186.2515,186.3654,21483.0
2019-05-29 11:30:00,196.4,196.4,195.39,195.64,41046.0,186.4603,186.4603,185.5015,185.7388,41046.0
2019-05-29 12:00:00,195.65,196.41,195.64,196.3,31169.0,185.7483,186.4698,185.7388,186.3654,31169.0
2019-05-29 12:30:00,196.26,196.53,196.23,196.27,8717.0,186.3274,186.5838,186.2989,186.3369,8717.0
2019-05-29 13:00:00,196.1,197.14,196.1,196.92,28540.0,186.1755,187.1629,186.1755,186.954,28540.0
2019-05-29 13:30:00,196.81,197.22,196.78,196.99,17683.0,186.8496,187.2388,186.8211,187.0205,17683.0
2019-05-29 14:00:00,196.96,197.1,196.66,196.8,22532.0,186.992,187.1249,186.7072,186.8401,22532.0
2019-05-29 14:30:00,196.81,196.81,195.75,196.05,14110.0,186.8496,186.8496,185.8432,186.1281,14110.0
2019-05-29 15:00:00,196.0,196.31,195.65,196.3,23113.0,186.0806,186.3749,185.7483,186.3654,23113.0
2019-05-29 15:30:00,196.27,196.92,196.07,196.55,73167.0,186.3369,186.954,186.147,186.6027,73167.0
2019-05-30 09:30:00,197.12,198.12,197.12,197.82,22843.0,187.1439,188.0933,187.1439,187.8085,22843.0
2019-05-30 10:00:00,197.8,198.01,197.58,197.85,14960.0,187.7895,187.9889,187.5806,187.837,14960.0
2019-05-30 10:30:00,197.91,198.2,197.61,197.7,13567.0,187.8939,188.1692,187.6091,187.6945,13567.0
2019-05-30 11:00:00,197.59,197.81,197.34,197.59,26847.0,187.5901,187.799,187.3528,187.5901,26847.0
2019-05-30 11:30:00,197.64,197.68,197.07,197.14,17901.0,187.6376,187.6756,187.0964,187.1629,17901.0
2019-05-30 12:00:00,197.2,197.36,197.04,197.16,10911.0,187.2199,187.3718,187.068,187.1819,10911.0
2019-05-30 12:30:00,197.2,197.79,197.17,197.59,19085.0,187.2199,187.78,187.1914,187.5901,19085.0
2019-05-30 13:00:00,197.59,197.59,197.06,197.07,4236.0,187.5901,187.5901,187.0869,187.0964,4236.0
2019-05-30 13:30:00,197.09,197.23,196.87,197.15,9604.0,187.1154,187.2483,186.9066,187.1724,9604.0
2019-05-30 14:00:00,197.27,197.29,196.77,196.8,13990.0,187.2863,187.3053,186.8116,186.8401,13990.0
2019-05-30 14:30:00,196.72,197.21,196.45,197.17,59331.0,186.7641,187.2293,186.5078,187.1914,59331.0
2019-05-30 15:00:00,197.11,197.47,196.61,197.41,19222.0,187.1344,187.4762,186.6597,187.4192,19222.0
2019-05-30 15:30:00,197.38,197.85,197.23,197.64,66601.0,187.3907,187.837,187.2483,187.6376,66601.0
2019-05-31 09:30:00,195.23,195.5,194.71,195.22,63782.0,185.3496,185.6059,184.8559,185.3401,63782.0
2019-05-31 10:00:00,195.18,195.6,195.09,195.52,11535.0,185.3021,185.7008,185.2166,185.6249,11535.0
2019-05-31 10:30:00,195.62,196.13,195.31,195.93,16154.0,185.7198,186.204,185.4255,186.0141,16154.0
2019-05-31 11:00:00,195.86,196.32,195.74,196.32,15239.0,185.9477,186.3844,185.8337,186.3844,15239.0
2019-05-31 11:30:00,196.24,196.31,195.72,195.89,33930.0,186.3084,186.3749,185.8148,185.9762,33930.0
2019-05-31 12:00:00,195.95,195.97,195.3,195.36,7190.0,186.0331,186.0521,185.416,185.473,7190.0
2019-05-31 12:30:00,195.28,195.59,195.2,195.28,6246.0,185.397,185.6913,185.3211,185.397,6246.0
2019-05-31 13:00:00,195.28,195.68,195.24,195.62,12340.0,185.397,185.7768,185.359,185.7198,12340.0
2019-05-31 13:30:00,195.65,195.83,195.58,195.74,84002.0,185.7483,185.9192,185.6818,185.8337,84002.0
2019-05-31 14:00:00,195.76,195.76,195.06,195.06,13613.0,185.8527,185.8527,185.1882,185.1882,13613.0
2019-05-31 14:30:00,195.02,195.38,194.78,195.17,14546.0,185.1502,185.492,184.9223,185.2926,14546.0
2019-05-31 15:00:00,195.13,195.13,194.53,194.68,15816.0,185.2546,185.2546,184.685,184.8274,15816.0
2019-05-31 15:30:00,194.69,194.87,194.39,194.5,64760.0,184.8369,185.0078,184.5521,184.6565,64760.0
2019-06-03 09:30:00,194.79,195.7,193.83,193.83,95739.0,184.9318,185.7958,184.0204,184.0204,95739.0
2019-06-03 10:00:00,193.62,194.44,192.92,194.43,57434.0,183.821,184.5995,183.1565,184.59,57434.0
2019-06-03 10:30:00,194.49,194.83,194.16,194.79,20287.0,184.647,184.9698,184.3337,184.9318,20287.0
2019-06-03 11:00:00,194.78,194.91,194.2,194.59,16690.0,184.9223,185.0457,184.3717,184.7419,16690.0
2019-06-03 11:30:00,194.6,194.6,193.65,193.77,15761.0,184.7514,184.7514,183.8495,183.9634,15761.0
2019-06-03 12:00:00,193.67,193.91,192.32,192.34,49562.0,183.8685,184.0964,182.5868,182.6058,49562.0
2019-06-03 12:30:00,192.38,192.82,192.04,192.42,92185.0,182.6438,183.0615,182.321,182.6818,92185.0
2019-06-03 13:00:00,192.42,193.52,192.0,192.57,41970.0,182.6818,183.7261,182.283,182.8242,41970.0
2019-06-03 13:30:00,192.4,192.4,191.01,191.97,24952.0,182.6628,182.6628,181.3431,182.2545,24952.0
2019-06-03 14:00:00,191.85,192.26,191.38,191.38,18101.0,182.1406,182.5299,181.6944,181.6944,18101.0
2019-06-03 14:30:00,191.74,191.85,190.58,190.65,20421.0,182.0362,182.1406,180.9349,181.0013,20421.0
2019-06-03 15:00:00,190.71,190.84,189.82,190.13,116299.0,181.0583,181.1817,180.2133,180.5077,116299.0
2019-06-03 15:30:00,190.0,191.19,189.69,190.95,91866.0,180.3842,181.514,180.0899,181.2862,91866.0
2019-06-04 09:30:00,193.38,193.56,192.51,193.0,39632.0,183.5932,183.7641,182.7672,183.2324,39632.0
2019-06-04 10:00:00,193.01,194.71,192.96,194.61,25426.0,183.2419,184.8559,183.1944,184.7609,25426.0
2019-06-04 10:30:00,194.62,194.74,194.11,194.74,18838.0,184.7704,184.8844,184.2862,184.8844,18838.0
2019-06-04 11:00:00,194.7,196.06,194.69,196.05,22667.0,184.8464,186.1375,184.8369,186.1281,22667.0
2019-06-04 11:30:00,196.05,196.06,195.73,195.74,13785.0,186.1281,186.1375,185.8242,185.8337,13785.0
2019-06-04 12:00:00,195.75,195.79,195.24,195.39,17869.0,185.8432,185.8812,185.359,185.5015,17869.0
2019-06-04 12:30:00,195.42,196.07,195.19,195.95,16655.0,185.5299,186.147,185.3116,186.0331,16655.0
2019-06-04 13:00:00,196.02,196.28,195.82,196.28,16215.0,186.0996,186.3464,185.9097,186.3464,16215.0
2019-06-04 13:30:00,196.26,196.59,196.14,196.59,8072.0,186.3274,186.6407,186.2135,186.6407,8072.0
2019-06-04 14:00:00,196.58,196.68,196.08,196.24,32131.0,186.6312,186.7262,186.1565,186.3084,32131.0
2019-06-04 14:30:00,196.17,196.45,196.05,196.25,19784.0,186.242,186.5078,186.1281,186.3179,19784.0
2019-06-04 15:00:00,196.3,196.74,196.25,196.71,25688.0,186.3654,186.7831,186.3179,186.7547,25688.0
2019-06-04 15:30:00,196.71,197.37,196.47,197.31,76667.0,186.7547,187.3812,186.5268,187.3243,76667.0
2019-06-05 09:30:00,199.75,200.27,198.67,199.64,77656.0,189.6408,190.1345,188.6155,189.5364,77656.0
2019-06-05 10:00:00,199.83,199.86,198.43,198.54,121485.0,189.7168,189.7452,188.3876,188.492,121485.0
2019-06-05 10:30:00,198.25,198.45,197.4,197.4,15370.0,188.2167,188.4066,187.4097,187.4097,15370.0
2019-06-05 11:00:00,197.64,198.91,197.55,198.91,17476.0,187.6376,188.8433,187.5521,188.8433,17476.0
2019-06-05 11:30:00,199.09,199.16,198.68,199.15,24658.0,189.0142,189.0807,188.625,189.0712,24658.0
2019-06-05 12:00:00,199.15,199.26,198.46,198.99,38517.0,189.0712,189.1756,188.4161,188.9193,38517.0
2019-06-05 12:30:00,198.82,199.07,198.45,198.81,32476.0,188.7579,188.9952,188.4066,188.7484,32476.0
2019-06-05 13:00:00,198.74,199.38,198.74,199.22,53647.0,188.6819,189.2895,188.6819,189.1376,53647.0
2019-06-05 13:30:00,199.25,199.38,199.03,199.21,40347.0,189.1661,189.2895,188.9572,189.1281,40347.0
2019-06-05 14:00:00,199.26,199.5,199.15,199.3,56501.0,189.1756,189.4035,189.0712,189.2136,56501.0
2019-06-05 14:30:00,199.4,199.47,199.08,199.28,48442.0,189.3085,189.375,189.0047,189.1946,48442.0
2019-06-05 15:00:00,199.24,199.52,199.09,199.47,61988.0,189.1566,189.4224,189.0142,189.375,61988.0
2019-06-05 15:30:00,199.42,200.0,199.0,199.89,100701.0,189.3275,189.8781,188.9288,189.7737,100701.0
2019-06-06 09:30:00,200.2,200.55,199.48,199.54,47887.0,190.068,190.4003,189.3845,189.4414,47887.0
2019-06-06 10:00:00,199.4,199.86,199.4,199.51,21854.0,189.3085,189.7452,189.3085,189.4129,21854.0
2019-06-06 10:30:00,199.54,199.9,199.36,199.71,16724.0,189.4414,189.7832,189.2705,189.6028,16724.0
2019-06-06 11:00:00,199.65,200.51,199.49,200.5,73670.0,189.5459,190.3623,189.394,190.3528,73670.0
2019-06-06 11:30:00,200.49,200.8,200.11,200.3,25697.0,190.3433,190.6377,189.9826,190.163,25697.0
2019-06-06 12:00:00,200.3,200.51,200.11,200.38,18435.0,190.163,190.3623,189.9826,190.2389,18435.0
2019-06-06 12:30:00,200.37,200.72,200.37,200.58,31835.0,190.2294,190.5617,190.2294,190.4288,31835.0
2019-06-06 13:00:00,200.59,200.69,200.43,200.59,17520.0,190.4383,190.5332,190.2864,190.4383,17520.0
2019-06-06 13:30:00,200.61,200.79,200.6,200.74,31129.0,190.4573,190.6282,190.4478,190.5807,31129.0
2019-06-06 14:00:00,200.7,200.8,200.56,200.63,23507.0,190.5427,190.6377,190.4098,190.4763,23507.0
2019-06-06 14:30:00,200.61,201.61,200.6,201.28,35509.0,190.4573,191.4067,190.4478,191.0934,35509.0
2019-06-06 15:00:00,201.31,202.06,201.21,202.02,41541.0,191.1218,191.8339,191.0269,191.7959,41541.0
2019-06-06 15:30:00,201.92,202.5,201.8,201.98,59861.0,191.701,192.2516,191.5871,191.7579,59861.0
2019-06-07 09:30:00,203.04,204.74,202.8,204.72,45103.0,192.7643,194.3783,192.5364,194.3593,45103.0
2019-06-07 10:00:00,204.75,205.32,204.61,205.29,30185.0,194.3878,194.9289,194.2548,194.9004,30185.0
2019-06-07 10:30:00,205.29,206.51,205.29,206.51,38483.0,194.9004,196.0587,194.9004,196.0587,38483.0
2019-06-07 11:00:00,206.45,206.73,205.68,205.73,19963.0,196.0017,196.2675,195.2707,195.3182,19963.0
2019-06-07 11:30:00,205.79,206.12,205.66,205.87,26031.0,195.3751,195.6884,195.2517,195.4511,26031.0
2019-06-07 12:00:00,205.85,205.97,205.68,205.97,8871.0,195.4321,195.546,195.2707,195.546,8871.0
2019-06-07 12:30:00,205.94,206.03,205.61,206.03,14246.0,195.5175,195.603,195.2042,195.603,14246.0
2019-06-07 13:00:00,206.02,206.13,205.81,205.87,12610.0,195.5935,195.6979,195.3941,195.4511,12610.0
2019-06-07 13:30:00,205.95,206.15,205.88,205.93,11642.0,195.527,195.7169,195.4606,195.508,11642.0
2019-06-07 14:00:00,206.06,206.25,205.86,206.13,14561.0,195.6315,195.8118,195.4416,195.6979,14561.0
2019-06-07 14:30:00,206.15,206.16,205.65,205.65,14591.0,195.7169,195.7264,195.2422,195.2422,14591.0
2019-06-07 15:00:00,205.66,206.03,205.66,205.95,10097.0,195.2517,195.603,195.2517,195.527,10097.0
2019-06-07 15:30:00,205.95,205.97,205.45,205.63,57413.0,195.527,195.546,195.0523,195.2232,57413.0
2019-06-10 09:30:00,207.24,208.57,207.18,208.43,122235.0,196.7517,198.0144,196.6948,197.8815,122235.0
2019-06-10 10:00:00,208.47,209.12,208.45,208.8,24254.0,197.9195,198.5366,197.9005,198.2328,24254.0
2019-06-10 10:30:00,208.96,209.36,208.63,208.94,26540.0,198.3847,198.7644,198.0714,198.3657,26540.0
2019-06-10 11:00:00,208.83,209.39,208.82,209.32,33575.0,198.2613,198.7929,198.2518,198.7265,33575.0
2019-06-10 11:30:00,209.44,209.95,209.37,209.85,11959.0,198.8404,199.3246,198.7739,199.2296,11959.0
2019-06-10 12:00:00,209.75,209.77,208.97,209.08,17423.0,199.1347,199.1537,198.3942,198.4986,17423.0
2019-06-10 12:30:00,209.06,209.07,208.68,208.72,26457.0,198.4796,198.4891,198.1189,198.1568,26457.0
2019-06-10 13:00:00,208.73,209.09,208.66,208.67,15358.0,198.1663,198.5081,198.0999,198.1094,15358.0
2019-06-10 13:30:00,208.89,208.9,208.54,208.72,25819.0,198.3182,198.3277,197.9859,198.1568,25819.0
2019-06-10 14:00:00,208.5,208.5,207.79,208.25,21375.0,197.948,197.948,197.2739,197.7106,21375.0
2019-06-10 14:30:00,208.24,208.51,208.2,208.46,20693.0,197.7011,197.9575,197.6632,197.91,20693.0
2019-06-10 15:00:00,208.54,208.66,208.09,208.09,264255.0,197.9859,198.0999,197.5587,197.5587,264255.0
2019-06-10 15:30:00,208.13,208.55,207.84,207.84,44962.0,197.5967,197.9954,197.3214,197.3214,44962.0
2019-06-11 09:30:00,210.07,210.31,208.84,208.98,57521.0,199.4385,199.6664,198.2708,198.4037,57521.0
2019-06-11 10:00:00,209.06,209.43,208.65,209.08,26214.0,198.4796,198.8309,198.0904,198.4986,26214.0
2019-06-11 10:30:00,208.97,208.98,207.9,208.23,100584.0,198.3942,198.4037,197.3783,197.6916,100584.0
2019-06-11 11:00:00,208.17,208.3,207.54,207.58,20218.0,197.6347,197.7581,197.0366,197.0745,20218.0
2019-06-11 11:30:00,207.6,207.66,206.95,207.37,24582.0,197.0935,197.1505,196.4764,196.8752,24582.0
2019-06-11 12:00:00,207.29,207.29,206.75,206.85,11574.0,196.7992,196.7992,196.2865,196.3815,11574.0
2019-06-11 12:30:00,206.81,207.12,206.58,206.59,12656.0,196.3435,196.6378,196.1251,196.1346,12656.0
2019-06-11 13:00:00,206.57,207.01,206.54,206.57,11523.0,196.1156,196.5334,196.0872,196.1156,11523.0
2019-06-11 13:30:00,206.51,207.28,206.47,207.23,13166.0,196.0587,196.7897,196.0207,196.7422,13166.0
2019-06-11 14:00:00,207.29,207.67,207.28,207.46,24174.0,196.7992,197.16,196.7897,196.9606,24174.0
2019-06-11 14:30:00,207.45,207.45,206.9,207.12,11944.0,196.9511,196.9511,196.4289,196.6378,11944.0
2019-06-11 15:00:00,207.05,207.44,206.83,207.28,19514.0,196.5714,196.9416,196.3625,196.7897,19514.0
2019-06-11 15:30:00,207.3,207.77,207.26,207.64,34657.0,196.8087,197.2549,196.7707,197.1315,34657.0
2019-06-12 09:30:00,206.85,207.16,206.32,207.02,47145.0,196.3815,196.6758,195.8783,196.5429,47145.0
2019-06-12 10:00:00,207.12,207.26,206.24,206.24,29587.0,196.6378,196.7707,195.8023,195.8023,29587.0
2019-06-12 10:30:00,206.23,207.03,206.05,206.45,34476.0,195.7929,196.5524,195.622,196.0017,34476.0
2019-06-12 11:00:00,206.39,206.69,206.31,206.56,42272.0,195.9448,196.2296,195.8688,196.1062,42272.0
2019-06-12 11:30:00,206.53,206.66,206.21,206.23,23279.0,196.0777,196.2011,195.7739,195.7929,23279.0
2019-06-12 12:00:00,206.33,206.68,206.13,206.65,27566.0,195.8878,196.2201,195.6979,196.1916,27566.0
2019-06-12 12:30:00,206.59,206.82,206.56,206.73,9358.0,196.1346,196.353,196.1062,196.2675,9358.0
2019-06-12 13:00:00,206.73,206.82,206.4,206.51,11091.0,196.2675,196.353,195.9542,196.0587,11091.0
2019-06-12 13:30:00,206.53,206.54,206.3,206.51,6556.0,196.0777,196.0872,195.8593,196.0587,6556.0
2019-06-12 14:00:00,206.51,206.62,206.31,206.43,13198.0,196.0587,196.1631,195.8688,195.9827,13198.0
2019-06-12 14:30:00,206.46,206.75,206.4,206.58,11210.0,196.0112,196.2865,195.9542,196.1251,11210.0
2019-06-12 15:00:00,206.61,206.71,206.5,206.59,10882.0,196.1536,196.2486,196.0492,196.1346,10882.0
2019-06-12 15:30:00,206.55,206.73,206.44,206.62,24244.0,196.0967,196.2675,195.9922,196.1631,24244.0
2019-06-13 09:30:00,207.08,207.88,207.08,207.8,35155.0,196.5998,197.3593,196.5998,197.2834,35155.0
2019-06-13 10:00:00,207.87,207.87,207.25,207.49,8462.0,197.3499,197.3499,196.7612,196.9891,8462.0
2019-06-13 10:30:00,207.35,207.61,207.16,207.17,13817.0,196.8562,197.103,196.6758,196.6853,13817.0
2019-06-13 11:00:00,207.17,207.22,206.75,207.17,17040.0,196.6853,196.7327,196.2865,196.6853,17040.0
2019-06-13 11:30:00,207.15,207.25,206.91,207.17,18445.0,196.6663,196.7612,196.4384,196.6853,18445.0
2019-06-13 12:00:00,207.14,207.36,206.88,206.88,13551.0,196.6568,196.8657,196.41,196.41,13551.0
2019-06-13 12:30:00,206.89,207.4,206.77,207.3,620022.0,196.4194,196.9036,196.3055,196.8087,620022.0
2019-06-13 13:00:00,207.4,207.5,207.3,207.36,13817.0,196.9036,196.9986,196.8087,196.8657,13817.0
2019-06-13 13:30:00,207.41,207.6,207.26,207.55,15764.0,196.9131,197.0935,196.7707,197.046,15764.0
2019-06-13 14:00:00,207.52,207.55,207.12,207.33,76449.0,197.0176,197.046,196.6378,196.8372,76449.0
2019-06-13 14:30:00,207.33,207.34,206.96,207.13,31589.0,196.8372,196.8467,196.4859,196.6473,31589.0
2019-06-13 15:00:00,207.06,207.1,206.63,206.76,29188.0,196.5808,196.6188,196.1726,196.296,29188.0
2019-06-13 15:30:00,206.82,207.35,206.59,207.35,52153.0,196.353,196.8562,196.1346,196.8562,52153.0
2019-06-14 09:30:00,205.91,205.91,204.72,204.95,29511.0,195.489,195.489,194.3593,194.5776,29511.0
2019-06-14 10:00:00,204.95,205.52,204.84,205.37,13244.0,194.5776,195.1188,194.4732,194.9764,13244.0
2019-06-14 10:30:00,205.13,205.81,205.07,205.45,13881.0,194.7485,195.3941,194.6916,195.0523,13881.0
2019-06-14 11:00:00,205.33,205.48,204.68,205.47,8557.0,194.9384,195.0808,194.3213,195.0713,8557.0
2019-06-14 11:30:00,205.7,205.7,205.23,205.32,18285.0,195.2897,195.2897,194.8435,194.9289,18285.0
2019-06-14 12:00:00,205.16,205.37,205.11,205.34,9149.0,194.777,194.9764,194.7295,194.9479,9149.0
2019-06-14 12:30:00,205.27,205.46,205.23,205.37,8931.0,194.8814,195.0618,194.8435,194.9764,8931.0
2019-06-14 13:00:00,205.33,205.44,205.27,205.37,6772.0,194.9384,195.0428,194.8814,194.9764,6772.0
2019-06-14 13:30:00,205.33,205.36,205.22,205.34,6007.0,194.9384,194.9669,194.834,194.9479,6007.0
2019-06-14 14:00:00,205.16,205.63,205.15,205.46,13522.0,194.777,195.2232,194.7675,195.0618,13522.0
2019-06-14 14:30:00,205.54,205.62,205.46,205.57,10096.0,195.1378,195.2137,195.0618,195.1663,10096.0
2019-06-14 15:00:00,205.63,205.97,205.56,205.9,14914.0,195.2232,195.546,195.1568,195.4796,14914.0
2019-06-14 15:30:00,205.96,206.06,205.31,205.32,22650.0,195.5365,195.6315,194.9194,194.9289,22650.0
2019-06-17 09:30:00,205.58,206.58,205.39,206.55,29125.0,195.1757,196.1251,194.9954,196.0967,29125.0
2019-06-17 10:00:00,206.61,206.7,206.22,206.46,17056.0,196.1536,196.2391,195.7834,196.0112,17056.0
2019-06-17 10:30:00,206.49,206.64,206.2,206.41,9086.0,196.0397,196.1821,195.7644,195.9637,9086.0
2019-06-17 11:00:00,206.38,206.55,206.1,206.15,11714.0,195.9353,196.0967,195.6694,195.7169,11714.0
2019-06-17 11:30:00,206.19,206.19,205.84,205.89,7705.0,195.7549,195.7549,195.4226,195.4701,7705.0
2019-06-17 12:00:00,205.95,206.13,205.8,206.02,8076.0,195.527,195.6979,195.3846,195.5935,8076.0
2019-06-17 12:30:00,206.02,206.3,205.92,206.19,11554.0,195.5935,195.8593,195.4985,195.7549,11554.0
2019-06-17 13:00:00,206.24,206.35,206.19,206.22,5617.0,195.8023,195.9068,195.7549,195.7834,5617.0
2019-06-17 13:30:00,206.2,206.48,206.2,206.43,6454.0,195.7644,196.0302,195.7644,195.9827,6454.0
2019-06-17 14:00:00,206.44,206.57,206.25,206.25,12044.0,195.9922,196.1156,195.8118,195.8118,12044.0
2019-06-17 14:30:00,206.3,206.33,206.05,206.06,46646.0,195.8593,195.8878,195.622,195.6315,46646.0
2019-06-17 15:00:00,206.02,206.14,205.94,206.06,10856.0,195.5935,195.7074,195.5175,195.6315,10856.0
2019-06-17 15:30:00,205.9,206.0,205.55,205.73,27538.0,195.4796,195.5745,195.1473,195.3182,27538.0
2019-06-18 09:30:00,207.86,209.67,207.34,209.0,45008.0,197.3404,199.0588,196.8467,198.4227,45008.0
2019-06-18 10:00:00,209.17,209.89,209.1,209.74,24693.0,198.5841,199.2676,198.5176,199.1252,24693.0
2019-06-18 10:30:00,209.7,210.38,209.69,210.36,34287.0,199.0872,199.7328,199.0777,199.7138,34287.0
2019-06-18 11:00:00,210.27,210.5,209.66,209.91,17648.0,199.6284,199.8467,199.0493,199.2866,17648.0
2019-06-18 11:30:00,209.87,209.98,209.48,209.49,19967.0,199.2486,199.3531,198.8784,198.8879,19967.0
2019-06-18 12:00:00,209.49,209.71,209.29,209.31,21707.0,198.8879,199.0967,198.698,198.717,21707.0
2019-06-18 12:30:00,209.34,209.65,209.34,209.44,17843.0,198.7455,199.0398,198.7455,198.8404,17843.0
2019-06-18 13:00:00,209.35,209.35,208.92,209.03,14742.0,198.755,198.755,198.3467,198.4511,14742.0
2019-06-18 13:30:00,209.05,209.29,209.05,209.28,12310.0,198.4701,198.698,198.4701,198.6885,12310.0
2019-06-18 14:00:00,209.33,209.65,209.33,209.65,23232.0,198.736,199.0398,198.736,199.0398,23232.0
2019-06-18 14:30:00,209.64,209.71,209.48,209.55,10652.0,199.0303,199.0967,198.8784,198.9448,10652.0
2019-06-18 15:00:00,209.54,209.59,209.25,209.49,16929.0,198.9353,198.9828,198.66,198.8879,16929.0
2019-06-18 15:30:00,209.41,209.42,208.9,209.28,41800.0,198.8119,198.8214,198.3277,198.6885,41800.0
2019-06-19 09:30:00,209.84,210.14,209.08,209.49,35763.0,199.2202,199.505,198.4986,198.8879,35763.0
2019-06-19 10:00:00,209.52,209.57,209.1,209.14,12109.0,198.9163,198.9638,198.5176,198.5556,12109.0
2019-06-19 10:30:00,209.2,209.35,209.06,209.26,14550.0,198.6125,198.755,198.4796,198.6695,14550.0
2019-06-19 11:00:00,209.34,209.53,209.29,209.53,9200.0,198.7455,198.9258,198.698,198.9258,9200.0
2019-06-19 11:30:00,209.6,209.65,209.39,209.63,7705.0,198.9923,199.0398,198.7929,199.0208,7705.0
2019-06-19 12:00:00,209.64,209.64,209.35,209.43,9287.0,199.0303,199.0303,198.755,198.8309,9287.0
2019-06-19 12:30:00,209.43,209.46,209.3,209.33,6612.0,198.8309,198.8594,198.7075,198.736,6612.0
2019-06-19 13:00:00,209.33,209.33,208.91,209.11,19213.0,198.736,198.736,198.3372,198.5271,19213.0
2019-06-19 13:30:00,209.11,209.27,208.95,209.18,11286.0,198.5271,198.679,198.3752,198.5936,11286.0
2019-06-19 14:00:00,208.89,210.62,208.5,209.5,31173.0,198.3182,199.9607,197.948,198.8974,31173.0
2019-06-19 14:30:00,209.41,210.04,209.19,209.63,17094.0,198.8119,199.41,198.603,199.0208,17094.0
2019-06-19 15:00:00,209.67,210.4,209.6,210.29,22880.0,199.0588,199.7518,198.9923,199.6474,22880.0
2019-06-19 15:30:00,210.3,210.75,210.07,210.3,53991.0,199.6569,200.0841,199.4385,199.6569,53991.0
2019-06-20 09:30:00,213.4,213.89,213.05,213.76,73341.0,202.6,203.0652,202.2677,202.9418,73341.0
2019-06-20 10:00:00,213.61,214.04,213.06,213.26,24873.0,202.7994,203.2076,202.2772,202.4671,24873.0
2019-06-20 10:30:00,213.22,213.36,212.85,212.9,27889.0,202.4291,202.562,202.0778,202.1253,27889.0
2019-06-20 11:00:00,212.95,213.31,212.51,212.58,14582.0,202.1728,202.5145,201.755,201.8215,14582.0
2019-06-20 11:30:00,212.54,212.97,212.51,212.76,17992.0,201.7835,202.1917,201.755,201.9924,17992.0
2019-06-20 12:00:00,212.82,212.82,211.46,212.19,17516.0,202.0493,202.0493,200.7582,201.4512,17516.0
2019-06-20 12:30:00,212.21,212.39,211.99,212.3,18429.0,201.4702,201.6411,201.2613,201.5557,18429.0
2019-06-20 13:00:00,212.36,212.65,212.15,212.65,18864.0,201.6126,201.8879,201.4132,201.8879,18864.0
2019-06-20 13:30:00,212.64,212.71,212.32,212.41,12803.0,201.8784,201.9449,201.5746,201.6601,12803.0
2019-06-20 14:00:00,212.51,212.73,212.48,212.64,9301.0,201.755,201.9639,201.7265,201.8784,9301.0
2019-06-20 14:30:00,212.6,212.83,212.58,212.77,18771.0,201.8405,202.0588,201.8215,202.0019,18771.0
2019-06-20 15:00:00,212.8,213.05,212.49,213.0,15693.0,202.0303,202.2677,201.736,202.2202,15693.0
2019-06-20 15:30:00,213.0,213.54,212.92,213.16,74485.0,202.2202,202.7329,202.1443,202.3721,74485.0
2019-06-21 09:30:00,212.18,212.31,211.5,212.0,46622.0,202.0493,202.1731,201.4018,201.8779,46622.0
2019-06-21 10:00:00,211.96,212.32,211.85,212.19,38446.0,201.8398,202.1826,201.735,202.0588,38446.0
2019-06-21 10:30:00,212.23,212.7,212.16,212.31,19719.0,202.0969,202.5445,202.0302,202.1731,19719.0
2019-06-21 11:00:00,212.45,213.17,212.4,212.61,24207.0,202.3064,202.992,202.2588,202.4588,24207.0
2019-06-21 11:30:00,212.6,212.75,211.95,211.97,10092.0,202.4492,202.5921,201.8303,201.8493,10092.0
2019-06-21 12:00:00,212.01,212.22,211.68,211.78,15744.0,201.8874,202.0874,201.5732,201.6684,15744.0
2019-06-21 12:30:00,211.84,212.2,211.75,212.14,83865.0,201.7255,202.0683,201.6398,202.0112,83865.0
2019-06-21 13:00:00,212.14,212.3,211.95,212.06,22429.0,202.0112,202.1636,201.8303,201.935,22429.0
2019-06-21 13:30:00,212.09,212.09,211.86,211.97,16402.0,201.9636,201.9636,201.7446,201.8493,16402.0
2019-06-21 14:00:00,211.99,212.11,211.7,211.76,7172.0,201.8684,201.9826,201.5922,201.6493,7172.0
2019-06-21 14:30:00,211.76,211.86,211.65,211.76,64381.0,201.6493,201.7446,201.5446,201.6493,64381.0
2019-06-21 15:00:00,211.8,212.07,211.71,211.88,14306.0,201.6874,201.9445,201.6017,201.7636,14306.0
2019-06-21 15:30:00,211.87,212.05,211.26,211.41,36517.0,201.7541,201.9255,201.1732,201.3161,36517.0
2019-06-24 09:30:00,211.8,212.19,211.22,211.25,48987.0,201.6874,202.0588,201.1351,201.1637,48987.0
2019-06-24 10:00:00,211.24,211.91,211.24,211.71,20520.0,201.1542,201.7922,201.1542,201.6017,20520.0
2019-06-24 10:30:00,211.77,211.79,211.59,211.66,9939.0,201.6589,201.6779,201.4875,201.5541,9939.0
2019-06-24 11:00:00,211.8,212.0,211.61,211.78,14465.0,201.6874,201.8779,201.5065,201.6684,14465.0
2019-06-24 11:30:00,211.9,212.1,211.87,211.98,5181.0,201.7827,201.9731,201.7541,201.8588,5181.0
2019-06-24 12:00:00,212.07,212.1,211.76,211.82,22587.0,201.9445,201.9731,201.6493,201.7065,22587.0
2019-06-24 12:30:00,211.85,212.02,211.84,211.91,8458.0,201.735,201.8969,201.7255,201.7922,8458.0
2019-06-24 13:00:00,211.89,211.91,211.69,211.7,7211.0,201.7731,201.7922,201.5827,201.5922,7211.0
2019-06-24 13:30:00,211.7,211.82,211.47,211.53,24713.0,201.5922,201.7065,201.3732,201.4303,24713.0
2019-06-24 14:00:00,211.58,211.62,211.41,211.42,7839.0,201.4779,201.516,201.3161,201.3256,7839.0
2019-06-24 14:30:00,211.45,211.56,211.35,211.53,7122.0,201.3541,201.4589,201.2589,201.4303,7122.0
2019-06-24 15:00:00,211.52,211.58,211.39,211.49,9615.0,201.4208,201.4779,201.297,201.3922,9615.0
2019-06-24 15:30:00,211.49,211.6,211.26,211.26,23051.0,201.3922,201.497,201.1732,201.1732,23051.0
2019-06-25 09:30:00,211.21,211.32,210.58,211.0,37307.0,201.1256,201.2304,200.5257,200.9256,37307.0
2019-06-25 10:00:00,211.01,211.06,210.23,210.48,16661.0,200.9352,200.9828,200.1924,200.4305,16661.0
2019-06-25 10:30:00,210.55,210.59,209.42,209.65,39903.0,200.4971,200.5352,199.4211,199.6401,39903.0
2019-06-25 11:00:00,209.63,209.94,209.38,209.67,45097.0,199.621,199.9162,199.383,199.6591,45097.0
2019-06-25 11:30:00,209.68,209.8,209.51,209.51,10186.0,199.6687,199.7829,199.5068,199.5068,10186.0
2019-06-25 12:00:00,209.5,209.8,209.5,209.6,9403.0,199.4972,199.7829,199.4972,199.5925,9403.0
2019-06-25 12:30:00,209.65,209.65,208.73,208.83,19835.0,199.6401,199.6401,198.764,198.8592,19835.0
2019-06-25 13:00:00,208.81,208.87,208.13,208.85,52447.0,198.8402,198.8973,198.1927,198.8783,52447.0
2019-06-25 13:30:00,208.78,209.11,208.6,208.61,11674.0,198.8116,199.1259,198.6402,198.6497,11674.0
2019-06-25 14:00:00,208.64,208.69,208.18,208.22,7053.0,198.6783,198.7259,198.2403,198.2784,7053.0
2019-06-25 14:30:00,208.12,208.14,207.29,207.61,35111.0,198.1831,198.2022,197.3928,197.6975,35111.0
2019-06-25 15:00:00,207.68,207.84,207.31,207.56,17730.0,197.7641,197.9165,197.4118,197.6499,17730.0
2019-06-25 15:30:00,207.65,207.94,207.3,207.54,51916.0,197.7356,198.0117,197.4023,197.6308,51916.0
2019-06-26 09:30:00,209.44,211.13,209.44,210.85,52551.0,199.4401,201.0494,199.4401,200.7828,52551.0
2019-06-26 10:00:00,210.85,210.85,210.02,210.19,16337.0,200.7828,200.7828,199.9924,200.1543,16337.0
2019-06-26 10:30:00,210.37,210.43,210.13,210.39,19622.0,200.3257,200.3828,200.0972,200.3448,19622.0
2019-06-26 11:00:00,210.43,210.6,210.22,210.6,14754.0,200.3828,200.5447,200.1829,200.5447,14754.0
2019-06-26 11:30:00,210.62,210.68,210.31,210.68,8634.0,200.5638,200.6209,200.2686,200.6209,8634.0
2019-06-26 12:00:00,210.76,210.77,210.38,210.55,13618.0,200.6971,200.7066,200.3352,200.4971,13618.0
2019-06-26 12:30:00,210.51,210.76,210.51,210.59,6077.0,200.459,200.6971,200.459,200.5352,6077.0
2019-06-26 13:00:00,210.59,210.59,210.3,210.3,6411.0,200.5352,200.5352,200.2591,200.2591,6411.0
2019-06-26 13:30:00,210.14,210.14,209.73,209.94,17320.0,200.1067,200.1067,199.7163,199.9162,17320.0
2019-06-26 14:00:00,209.91,210.05,209.62,209.79,9099.0,199.8877,200.021,199.6115,199.7734,9099.0
2019-06-26 14:30:00,209.79,209.79,209.45,209.66,9196.0,199.7734,199.7734,199.4496,199.6496,9196.0
2019-06-26 15:00:00,209.76,210.0,209.76,209.81,9255.0,199.7448,199.9734,199.7448,199.7924,9255.0
2019-06-26 15:30:00,209.73,209.99,209.52,209.52,25531.0,199.7163,199.9639,199.5163,199.5163,25531.0
2019-06-27 09:30:00,210.37,210.97,210.23,210.78,27163.0,200.3257,200.8971,200.1924,200.7161,27163.0
2019-06-27 10:00:00,210.73,210.96,210.58,210.84,26759.0,200.6685,200.8875,200.5257,200.7733,26759.0
2019-06-27 10:30:00,210.91,210.97,210.55,210.64,26289.0,200.8399,200.8971,200.4971,200.5828,26289.0
2019-06-27 11:00:00,210.71,210.8,210.05,210.14,29042.0,200.6495,200.7352,200.021,200.1067,29042.0
2019-06-27 11:30:00,210.11,210.19,209.92,210.19,35589.0,200.0781,200.1543,199.8972,200.1543,35589.0
2019-06-27 12:00:00,210.18,210.53,210.11,210.41,15898.0,200.1448,200.4781,200.0781,200.3638,15898.0
2019-06-27 12:30:00,210.44,210.61,210.39,210.4,26522.0,200.3924,200.5543,200.3448,200.3543,26522.0
2019-06-27 13:00:00,210.38,210.45,210.32,210.44,9924.0,200.3352,200.4019,200.2781,200.3924,9924.0
2019-06-27 13:30:00,210.44,210.64,210.43,210.57,12279.0,200.3924,200.5828,200.3828,200.5162,12279.0
2019-06-27 14:00:00,210.56,210.75,210.54,210.75,23050.0,200.5066,200.6876,200.4876,200.6876,23050.0
2019-06-27 14:30:00,210.84,210.89,210.53,210.58,26093.0,200.7733,200.8209,200.4781,200.5257,26093.0
2019-06-27 15:00:00,210.64,210.65,210.47,210.61,14251.0,200.5828,200.5923,200.4209,200.5543,14251.0
2019-06-27 15:30:00,210.56,210.7,210.41,210.47,28668.0,200.5066,200.64,200.3638,200.4209,28668.0
2019-06-28 09:30:00,211.2,211.38,209.92,209.92,30043.0,201.1161,201.2875,199.8972,199.8972,30043.0
2019-06-28 10:00:00,209.99,210.42,209.84,210.35,10904.0,199.9639,200.3733,199.821,200.3067,10904.0
2019-06-28 10:30:00,210.36,210.62,210.15,210.53,20121.0,200.3162,200.5638,200.1162,200.4781,20121.0
2019-06-28 11:00:00,210.5,210.51,210.23,210.41,46526.0,200.4495,200.459,200.1924,200.3638,46526.0
2019-06-28 11:30:00,210.35,210.69,210.35,210.61,23796.0,200.3067,200.6304,200.3067,200.5543,23796.0
2019-06-28 12:00:00,210.59,211.2,210.58,211.13,15608.0,200.5352,201.1161,200.5257,201.0494,15608.0
2019-06-28 12:30:00,211.07,211.13,210.94,210.95,37087.0,200.9923,201.0494,200.8685,200.878,37087.0
2019-06-28 13:00:00,210.96,210.96,210.47,210.5,20956.0,200.8875,200.8875,200.4209,200.4495,20956.0
2019-06-28 13:30:00,210.49,210.59,210.2,210.25,56187.0,200.44,200.5352,200.1638,200.2114,56187.0
2019-06-28 14:00:00,210.21,210.42,210.19,210.41,53055.0,200.1734,200.3733,200.1543,200.3638,53055.0
2019-06-28 14:30:00,210.44,210.53,210.19,210.27,99835.0,200.3924,200.4781,200.1543,200.2305,99835.0
2019-06-28 15:00:00,210.28,210.43,210.18,210.21,43452.0,200.24,200.3828,200.1448,200.1734,43452.0
2019-06-28 15:30:00,210.19,211.12,210.11,210.85,72533.0,200.1543,201.0399,200.0781,200.7828,72533.0
2019-07-01 09:30:00,215.37,215.67,214.3,214.74,157001.0,205.087,205.3727,204.0681,204.4871,157001.0
2019-07-01 10:00:00,214.7,215.13,213.96,213.97,56715.0,204.449,204.8584,203.7443,203.7538,56715.0
2019-07-01 10:30:00,214.07,214.37,213.8,214.04,53617.0,203.8491,204.1347,203.5919,203.8205,53617.0
2019-07-01 11:00:00,214.24,214.34,214.0,214.06,35654.0,204.0109,204.1062,203.7824,203.8395,35654.0
2019-07-01 11:30:00,214.01,214.44,213.97,214.12,25989.0,203.7919,204.2014,203.7538,203.8967,25989.0
2019-07-01 12:00:00,214.14,214.28,213.76,213.92,26399.0,203.9157,204.049,203.5539,203.7062,26399.0
2019-07-01 12:30:00,213.94,213.97,213.26,213.29,43897.0,203.7253,203.7538,203.0777,203.1063,43897.0
2019-07-01 13:00:00,213.37,213.62,213.24,213.45,20222.0,203.1825,203.4205,203.0587,203.2587,20222.0
2019-07-01 13:30:00,213.51,213.64,213.38,213.59,28348.0,203.3158,203.4396,203.192,203.392,28348.0
2019-07-01 14:00:00,213.56,213.56,213.15,213.18,53131.0,203.3634,203.3634,202.973,203.0015,53131.0
2019-07-01 14:30:00,213.08,213.28,213.03,213.13,95895.0,202.9063,203.0968,202.8587,202.9539,95895.0
2019-07-01 15:00:00,213.08,213.83,213.06,213.8,74946.0,202.9063,203.6205,202.8873,203.5919,74946.0
2019-07-01 15:30:00,213.78,214.01,213.76,213.91,79370.0,203.5729,203.7919,203.5539,203.6967,79370.0
2019-07-02 09:30:00,213.51,214.02,213.46,213.7,25936.0,203.3158,203.8014,203.2682,203.4967,25936.0
2019-07-02 10:00:00,213.65,214.04,213.56,214.03,12591.0,203.4491,203.8205,203.3634,203.811,12591.0
2019-07-02 10:30:00,214.03,214.26,213.94,214.11,17502.0,203.811,204.03,203.7253,203.8871,17502.0
2019-07-02 11:00:00,214.14,214.23,214.02,214.05,15958.0,203.9157,204.0014,203.8014,203.83,15958.0
2019-07-02 11:30:00,214.08,214.12,213.53,213.78,50563.0,203.8586,203.8967,203.3348,203.5729,50563.0
2019-07-02 12:00:00,213.77,213.96,213.58,213.58,7522.0,203.5634,203.7443,203.3824,203.3824,7522.0
2019-07-02 12:30:00,213.58,213.58,213.32,213.48,16014.0,203.3824,203.3824,203.1349,203.2872,16014.0
2019-07-02 13:00:00,213.43,213.74,213.3,213.72,20896.0,203.2396,203.5348,203.1158,203.5158,20896.0
2019-07-02 13:30:00,213.69,213.95,213.69,213.83,9042.0,203.4872,203.7348,203.4872,203.6205,9042.0
2019-07-02 14:00:00,213.78,214.02,213.77,213.95,39675.0,203.5729,203.8014,203.5634,203.7348,39675.0
2019-07-02 14:30:00,213.95,214.07,213.8,213.81,10971.0,203.7348,203.8491,203.5919,203.6015,10971.0
2019-07-02 15:00:00,213.94,214.21,213.88,214.11,18366.0,203.7253,203.9824,203.6681,203.8871,18366.0
2019-07-02 15:30:00,214.12,214.54,214.11,214.54,25304.0,203.8967,204.2966,203.8871,204.2966,25304.0
2019-07-03 09:30:00,215.03,215.14,214.62,214.9,32630.0,204.7632,204.868,204.3728,204.6394,32630.0
2019-07-03 10:00:00,214.87,215.06,214.73,215.0,17881.0,204.6109,204.7918,204.4775,204.7346,17881.0
2019-07-03 10:30:00,215.05,215.55,215.05,215.55,27072.0,204.7823,205.2584,204.7823,205.2584,27072.0
2019-07-03 11:00:00,215.56,215.72,215.16,215.32,13203.0,205.2679,205.4203,204.887,205.0394,13203.0
2019-07-03 11:30:00,215.29,215.67,215.29,215.61,27213.0,205.0108,205.3727,205.0108,205.3155,27213.0
2019-07-03 12:00:00,215.67,215.86,215.56,215.78,26451.0,205.3727,205.5536,205.2679,205.4774,26451.0
2019-07-03 12:30:00,215.81,216.08,215.76,216.08,27328.0,205.506,205.7631,205.4584,205.7631,27328.0
2019-07-05 09:30:00,214.63,214.79,213.75,213.75,56719.0,204.3823,204.5347,203.5443,203.5443,56719.0
2019-07-05 10:00:00,213.81,214.27,213.7,213.94,18335.0,203.6015,204.0395,203.4967,203.7253,18335.0
2019-07-05 10:30:00,213.91,214.0,213.64,213.99,18363.0,203.6967,203.7824,203.4396,203.7729,18363.0
2019-07-05 11:00:00,214.03,214.46,213.81,214.46,9513.0,203.811,204.2204,203.6015,204.2204,9513.0
2019-07-05 11:30:00,214.46,214.62,214.26,214.57,8805.0,204.2204,204.3728,204.03,204.3252,8805.0
2019-07-05 12:00:00,214.59,214.89,214.43,214.86,4345.0,204.3442,204.6299,204.1919,204.6013,4345.0
2019-07-05 12:30:00,214.9,215.14,214.83,215.04,6735.0,204.6394,204.868,204.5728,204.7727,6735.0
2019-07-05 13:00:00,215.02,215.47,215.0,215.47,15027.0,204.7537,205.1822,204.7346,205.1822,15027.0
2019-07-05 13:30:00,215.55,215.66,215.45,215.52,12732.0,205.2584,205.3631,205.1632,205.2298,12732.0
2019-07-05 14:00:00,215.43,215.66,215.43,215.66,2813.0,205.1441,205.3631,205.1441,205.3631,2813.0
2019-07-05 14:30:00,215.75,216.1,215.75,216.1,5397.0,205.4488,205.7821,205.4488,205.7821,5397.0
2019-07-05 15:00:00,216.1,216.11,215.67,215.91,7639.0,205.7821,205.7916,205.3727,205.6012,7639.0
2019-07-05 15:30:00,215.98,216.0,215.45,215.84,36595.0,205.6679,205.6869,205.1632,205.5345,36595.0
2019-07-08 09:30:00,214.35,214.49,213.32,213.38,35903.0,204.1157,204.249,203.1349,203.192,35903.0
2019-07-08 10:00:00,213.46,214.06,213.45,213.78,9511.0,203.2682,203.8395,203.2587,203.5729,9511.0
2019-07-08 10:30:00,213.7,213.9,213.52,213.62,11631.0,203.4967,203.6872,203.3253,203.4205,11631.0
2019-07-08 11:00:00,213.9,214.17,213.85,214.01,8288.0,203.6872,203.9443,203.6396,203.7919,8288.0
2019-07-08 11:30:00,214.01,214.01,213.72,213.84,6834.0,203.7919,203.7919,203.5158,203.63,6834.0
2019-07-08 12:00:00,213.88,213.89,213.58,213.7,16606.0,203.6681,203.6776,203.3824,203.4967,16606.0
2019-07-08 12:30:00,213.69,213.9,213.69,213.88,4385.0,203.4872,203.6872,203.4872,203.6681,4385.0
2019-07-08 13:00:00,213.99,214.0,213.84,213.9,11598.0,203.7729,203.7824,203.63,203.6872,11598.0
2019-07-08 13:30:00,213.9,214.05,213.77,213.86,12975.0,203.6872,203.83,203.5634,203.6491,12975.0
2019-07-08 14:00:00,213.85,213.9,213.62,213.79,9868.0,203.6396,203.6872,203.4205,203.5824,9868.0
2019-07-08 14:30:00,213.88,214.21,213.85,214.05,12559.0,203.6681,203.9824,203.6396,203.83,12559.0
2019-07-08 15:00:00,214.06,214.25,213.97,214.14,16006.0,203.8395,204.0205,203.7538,203.9157,16006.0
2019-07-08 15:30:00,214.18,214.27,214.05,214.17,27458.0,203.9538,204.0395,203.83,203.9443,27458.0
2019-07-09 09:30:00,212.95,213.78,212.89,213.67,52198.0,202.7825,203.5729,202.7254,203.4681,52198.0
2019-07-09 10:00:00,213.73,214.1,213.72,214.07,91163.0,203.5253,203.8776,203.5158,203.8491,91163.0
2019-07-09 10:30:00,214.09,214.53,214.09,214.4,179441.0,203.8681,204.2871,203.8681,204.1633,179441.0
2019-07-09 11:00:00,214.34,214.67,214.28,214.41,205233.0,204.1062,204.4204,204.049,204.1728,205233.0
2019-07-09 11:30:00,214.4,214.61,214.31,214.6,30703.0,204.1633,204.3633,204.0776,204.3537,30703.0
2019-07-09 12:00:00,214.58,214.78,214.54,214.7,14803.0,204.3347,204.5252,204.2966,204.449,14803.0
2019-07-09 12:30:00,214.67,214.82,214.57,214.57,12830.0,204.4204,204.5632,204.3252,204.3252,12830.0
2019-07-09 13:00:00,214.56,214.71,214.42,214.69,12483.0,204.3157,204.4585,204.1823,204.4394,12483.0
2019-07-09 13:30:00,214.68,214.82,214.68,214.81,15997.0,204.4299,204.5632,204.4299,204.5537,15997.0
2019-07-09 14:00:00,214.86,214.87,214.7,214.83,12588.0,204.6013,204.6109,204.449,204.5728,12588.0
2019-07-09 14:30:00,214.83,214.87,214.68,214.87,17073.0,204.5728,204.6109,204.4299,204.6109,17073.0
2019-07-09 15:00:00,214.81,214.92,214.58,214.63,23611.0,204.5537,204.6585,204.3347,204.3823,23611.0
2019-07-09 15:30:00,214.61,215.23,214.6,215.11,55083.0,204.3633,204.9537,204.3537,204.8394,55083.0
2019-07-10 09:30:00,216.15,217.98,216.14,217.78,73070.0,205.8297,207.5724,205.8202,207.3819,73070.0
2019-07-10 10:00:00,217.99,218.01,217.0,217.0,33691.0,207.5819,207.6009,206.6392,206.6392,33691.0
2019-07-10 10:30:00,217.11,217.44,216.57,216.57,14679.0,206.7439,207.0581,206.2297,206.2297,14679.0
2019-07-10 11:00:00,216.5,216.72,216.15,216.56,13676.0,206.163,206.3725,205.8297,206.2202,13676.0
2019-07-10 11:30:00,216.46,217.19,216.46,217.11,22983.0,206.1249,206.8201,206.1249,206.7439,22983.0
2019-07-10 12:00:00,217.14,217.22,216.75,216.79,266176.0,206.7725,206.8487,206.4011,206.4392,266176.0
2019-07-10 12:30:00,216.87,217.01,216.75,216.87,7203.0,206.5154,206.6487,206.4011,206.5154,7203.0
2019-07-10 13:00:00,216.87,217.04,216.82,216.94,6246.0,206.5154,206.6772,206.4678,206.582,6246.0
2019-07-10 13:30:00,216.92,217.15,216.9,216.9,19122.0,206.563,206.782,206.5439,206.5439,19122.0
2019-07-10 14:00:00,217.01,217.12,216.29,216.33,18651.0,206.6487,206.7534,205.9631,206.0011,18651.0
2019-07-10 14:30:00,216.41,216.53,216.25,216.53,10277.0,206.0773,206.1916,205.925,206.1916,10277.0
2019-07-10 15:00:00,216.46,216.63,216.4,216.58,10087.0,206.1249,206.2868,206.0678,206.2392,10087.0
2019-07-10 15:30:00,216.61,216.79,216.49,216.65,30401.0,206.2678,206.4392,206.1535,206.3059,30401.0
2019-07-11 09:30:00,217.24,217.58,217.05,217.21,43882.0,206.8677,207.1915,206.6868,206.8391,43882.0
2019-07-11 10:00:00,217.27,217.4,216.77,217.01,24830.0,206.8963,207.0201,206.4201,206.6487,24830.0
2019-07-11 10:30:00,217.02,217.46,216.8,217.44,14236.0,206.6582,207.0772,206.4487,207.0581,14236.0
2019-07-11 11:00:00,217.44,217.92,217.41,217.92,17217.0,207.0581,207.5152,207.0296,207.5152,17217.0
2019-07-11 11:30:00,217.92,218.1,217.78,218.09,20407.0,207.5152,207.6866,207.3819,207.6771,20407.0
2019-07-11 12:00:00,218.08,218.15,217.77,217.88,21883.0,207.6676,207.7342,207.3724,207.4771,21883.0
2019-07-11 12:30:00,217.84,217.99,217.78,217.89,11259.0,207.439,207.5819,207.3819,207.4867,11259.0
2019-07-11 13:00:00,217.92,217.92,217.38,217.38,16475.0,207.5152,207.5152,207.001,207.001,16475.0
2019-07-11 13:30:00,217.33,217.37,216.85,217.05,19256.0,206.9534,206.9915,206.4963,206.6868,19256.0
2019-07-11 14:00:00,217.0,217.05,216.64,216.72,21525.0,206.6392,206.6868,206.2963,206.3725,21525.0
2019-07-11 14:30:00,216.7,216.96,216.69,216.92,12928.0,206.3535,206.6011,206.344,206.563,12928.0
2019-07-11 15:00:00,216.9,217.07,216.88,216.88,23642.0,206.5439,206.7058,206.5249,206.5249,23642.0
2019-07-11 15:30:00,216.91,217.35,216.91,217.31,31935.0,206.5535,206.9724,206.5535,206.9344,31935.0
2019-07-12 09:30:00,218.34,218.68,217.93,218.31,30458.0,207.9152,208.2389,207.5248,207.8866,30458.0
2019-07-12 10:00:00,218.3,218.71,218.0,218.01,17952.0,207.8771,208.2675,207.5914,207.6009,17952.0
2019-07-12 10:30:00,218.02,218.03,217.69,217.83,7191.0,207.6105,207.62,207.2962,207.4295,7191.0
2019-07-12 11:00:00,218.03,218.44,218.0,218.4,11954.0,207.62,208.0104,207.5914,207.9723,11954.0
2019-07-12 11:30:00,218.34,218.61,218.34,218.6,11764.0,207.9152,208.1723,207.9152,208.1628,11764.0
2019-07-12 12:00:00,218.64,218.73,218.58,218.62,11457.0,208.2009,208.2866,208.1437,208.1818,11457.0
2019-07-12 12:30:00,218.64,218.8,218.54,218.76,14168.0,208.2009,208.3532,208.1056,208.3151,14168.0
2019-07-12 13:00:00,218.75,218.76,218.55,218.69,16643.0,208.3056,208.3151,208.1152,208.2485,16643.0
2019-07-12 13:30:00,218.58,218.62,218.45,218.57,11859.0,208.1437,208.1818,208.0199,208.1342,11859.0
2019-07-12 14:00:00,218.55,218.8,218.55,218.75,15248.0,208.1152,208.3532,208.1152,208.3056,15248.0
2019-07-12 14:30:00,218.79,218.92,218.76,218.9,25587.0,208.3437,208.4675,208.3151,208.4484,25587.0
2019-07-12 15:00:00,218.93,218.95,218.78,218.79,19045.0,208.477,208.4961,208.3342,208.3437,19045.0
2019-07-12 15:30:00,218.86,219.16,218.86,219.06,35520.0,208.4103,208.696,208.4103,208.6008,35520.0
2019-07-15 09:30:00,219.59,220.0,219.17,219.41,25215.0,209.1055,209.4959,208.7055,208.9341,25215.0
2019-07-15 10:00:00,219.37,219.58,219.24,219.41,34814.0,208.896,209.096,208.7722,208.9341,34814.0
2019-07-15 10:30:00,219.39,219.5,219.16,219.45,8241.0,208.915,209.0198,208.696,208.9722,8241.0
2019-07-15 11:00:00,219.46,219.54,219.26,219.41,13391.0,208.9817,209.0579,208.7913,208.9341,13391.0
2019-07-15 11:30:00,219.36,219.47,219.25,219.33,12950.0,208.8865,208.9912,208.7817,208.8579,12950.0
2019-07-15 12:00:00,219.37,219.39,219.25,219.31,11958.0,208.896,208.915,208.7817,208.8389,11958.0
2019-07-15 12:30:00,219.27,219.31,219.12,219.22,9610.0,208.8008,208.8389,208.6579,208.7532,9610.0
2019-07-15 13:00:00,219.31,219.37,219.22,219.28,10410.0,208.8389,208.896,208.7532,208.8103,10410.0
2019-07-15 13:30:00,219.33,219.51,219.3,219.39,12021.0,208.8579,209.0293,208.8293,208.915,12021.0
2019-07-15 14:00:00,219.47,219.62,219.41,219.57,8962.0,208.9912,209.1341,208.9341,209.0864,8962.0
2019-07-15 14:30:00,219.57,219.68,219.51,219.68,13019.0,209.0864,209.1912,209.0293,209.1912,13019.0
2019-07-15 15:00:00,219.67,219.76,219.53,219.66,17424.0,209.1817,209.2674,209.0484,209.1722,17424.0
2019-07-15 15:30:00,219.69,219.8,219.51,219.69,25311.0,209.2007,209.3055,209.0293,209.2007,25311.0
2019-07-16 09:30:00,219.51,219.51,218.99,219.27,28227.0,209.0293,209.0293,208.5341,208.8008,28227.0
2019-07-16 10:00:00,219.33,219.37,218.8,219.05,13654.0,208.8579,208.896,208.3532,208.5913,13654.0
2019-07-16 10:30:00,219.17,219.25,218.97,219.1,18091.0,208.7055,208.7817,208.5151,208.6389,18091.0
2019-07-16 11:00:00,219.13,219.13,218.63,218.75,16528.0,208.6675,208.6675,208.1913,208.3056,16528.0
2019-07-16 11:30:00,218.82,218.85,218.47,218.48,42036.0,208.3723,208.4008,208.039,208.0485,42036.0
2019-07-16 12:00:00,218.42,218.48,217.43,217.77,1337190.0,207.9914,208.0485,207.0486,207.3724,1337190.0
2019-07-16 12:30:00,217.71,218.07,217.71,217.95,19857.0,207.3153,207.6581,207.3153,207.5438,19857.0
2019-07-16 13:00:00,218.09,218.3,218.04,218.2,7846.0,207.6771,207.8771,207.6295,207.7819,7846.0
2019-07-16 13:30:00,218.21,218.27,217.53,217.53,20041.0,207.7914,207.8485,207.1439,207.1439,20041.0
2019-07-16 14:00:00,217.59,217.76,217.52,217.53,14753.0,207.201,207.3629,207.1343,207.1439,14753.0
2019-07-16 14:30:00,217.5,217.84,217.37,217.75,16322.0,207.1153,207.439,206.9915,207.3533,16322.0
2019-07-16 15:00:00,217.77,218.05,217.77,217.81,13015.0,207.3724,207.639,207.3724,207.4105,13015.0
2019-07-16 15:30:00,217.83,218.04,217.72,217.72,21456.0,207.4295,207.6295,207.3248,207.3248,21456.0
2019-07-17 09:30:00,217.92,218.64,217.91,218.44,32797.0,207.5152,208.2009,207.5057,208.0104,32797.0
2019-07-17 10:00:00,218.5,218.65,218.14,218.26,15688.0,208.0675,208.2104,207.7247,207.839,15688.0
2019-07-17 10:30:00,218.22,218.38,217.8,217.99,10165.0,207.8009,207.9533,207.401,207.5819,10165.0
2019-07-17 11:00:00,218.08,218.42,218.05,218.34,16717.0,207.6676,207.9914,207.639,207.9152,16717.0
2019-07-17 11:30:00,218.35,218.56,218.22,218.5,12633.0,207.9247,208.1247,207.8009,208.0675,12633.0
2019-07-17 12:00:00,218.47,218.48,218.23,218.31,7710.0,208.039,208.0485,207.8104,207.8866,7710.0
2019-07-17 12:30:00,218.3,218.4,218.29,218.38,3162.0,207.8771,207.9723,207.8676,207.9533,3162.0
2019-07-17 13:00:00,218.43,218.43,218.19,218.39,9180.0,208.0009,208.0009,207.7723,207.9628,9180.0
2019-07-17 13:30:00,218.39,218.5,218.37,218.49,11358.0,207.9628,208.0675,207.9437,208.058,11358.0
2019-07-17 14:00:00,218.4,218.4,218.07,218.3,6149.0,207.9723,207.9723,207.6581,207.8771,6149.0
2019-07-17 14:30:00,218.28,218.35,218.17,218.22,2398.0,207.858,207.9247,207.7533,207.8009,2398.0
2019-07-17 15:00:00,218.02,218.25,217.99,218.02,10255.0,207.6105,207.8295,207.5819,207.6105,10255.0
2019-07-17 15:30:00,217.93,218.18,217.37,217.37,19457.0,207.5248,207.7628,206.9915,206.9915,19457.0
2019-07-18 09:30:00,217.0,218.26,216.52,217.96,38859.0,206.6392,207.839,206.1821,207.5533,38859.0
2019-07-18 10:00:00,217.97,218.27,217.75,218.01,12417.0,207.5628,207.8485,207.3533,207.6009,12417.0
2019-07-18 10:30:00,218.04,218.13,217.72,217.83,9760.0,207.6295,207.7152,207.3248,207.4295,9760.0
2019-07-18 11:00:00,217.8,217.81,217.08,217.2,17364.0,207.401,207.4105,206.7153,206.8296,17364.0
2019-07-18 11:30:00,217.24,217.24,216.81,216.98,20850.0,206.8677,206.8677,206.4582,206.6201,20850.0
2019-07-18 12:00:00,216.94,217.57,216.93,217.46,10755.0,206.582,207.1819,206.5725,207.0772,10755.0
2019-07-18 12:30:00,217.54,217.69,217.45,217.54,6465.0,207.1534,207.2962,207.0677,207.1534,6465.0
2019-07-18 13:00:00,217.59,217.86,217.55,217.81,8156.0,207.201,207.4581,207.1629,207.4105,8156.0
2019-07-18 13:30:00,217.83,217.96,217.7,217.79,52490.0,207.4295,207.5533,207.3057,207.3914,52490.0
2019-07-18 14:00:00,217.91,218.61,217.88,218.56,20895.0,207.5057,208.1723,207.4771,208.1247,20895.0
2019-07-18 14:30:00,218.55,218.91,218.52,218.91,17679.0,208.1152,208.458,208.0866,208.458,17679.0
2019-07-18 15:00:00,218.9,219.14,218.4,218.62,15695.0,208.4484,208.677,207.9723,208.1818,15695.0
2019-07-18 15:30:00,218.56,218.9,218.43,218.89,30691.0,208.1247,208.4484,208.0009,208.4389,30691.0
2019-07-19 09:30:00,220.67,220.9,219.93,220.27,40012.0,210.1339,210.3529,209.4293,209.753,40012.0
2019-07-19 10:00:00,220.34,220.45,219.79,219.99,20982.0,209.8197,209.9244,209.2959,209.4864,20982.0
2019-07-19 10:30:00,220.03,220.14,219.38,219.63,17970.0,209.5245,209.6292,208.9055,209.1436,17970.0
2019-07-19 11:00:00,219.62,220.19,219.62,219.86,9886.0,209.1341,209.6768,209.1341,209.3626,9886.0
2019-07-19 11:30:00,219.87,219.88,219.06,219.39,10786.0,209.3721,209.3816,208.6008,208.915,10786.0
2019-07-19 12:00:00,219.47,219.91,219.46,219.88,23597.0,208.9912,209.4102,208.9817,209.3816,23597.0
2019-07-19 12:30:00,219.94,220.26,219.93,220.09,8141.0,209.4388,209.7435,209.4293,209.5816,8141.0
2019-07-19 13:00:00,220.11,220.12,219.7,219.82,29514.0,209.6007,209.6102,209.2102,209.3245,29514.0
2019-07-19 13:30:00,219.78,219.78,219.45,219.58,6815.0,209.2864,209.2864,208.9722,209.096,6815.0
2019-07-19 14:00:00,219.79,219.79,218.54,218.54,16298.0,209.2959,209.2959,208.1056,208.1056,16298.0
2019-07-19 14:30:00,218.58,218.73,218.37,218.62,12685.0,208.1437,208.2866,207.9437,208.1818,12685.0
2019-07-19 15:00:00,218.52,218.58,217.7,218.16,70785.0,208.0866,208.1437,207.3057,207.7438,70785.0
2019-07-19 15:30:00,218.2,218.42,217.53,217.6,22135.0,207.7819,207.9914,207.1439,207.2105,22135.0
2019-07-22 09:30:00,218.51,220.07,218.51,220.01,41067.0,208.0771,209.5626,208.0771,209.5054,41067.0
2019-07-22 10:00:00,220.1,220.23,219.61,219.92,25659.0,209.5911,209.7149,209.1245,209.4197,25659.0
2019-07-22 10:30:00,219.99,220.15,219.55,219.7,26800.0,209.4864,209.6388,209.0674,209.2102,26800.0
2019-07-22 11:00:00,219.75,219.83,219.53,219.74,16832.0,209.2579,209.334,209.0484,209.2483,16832.0
2019-07-22 11:30:00,219.76,220.08,219.64,220.04,12560.0,209.2674,209.5721,209.1531,209.534,12560.0
2019-07-22 12:00:00,220.05,220.17,219.72,220.06,31442.0,209.5435,209.6578,209.2293,209.5531,31442.0
2019-07-22 12:30:00,220.05,220.24,219.98,220.14,13789.0,209.5435,209.7245,209.4769,209.6292,13789.0
2019-07-22 13:00:00,220.14,220.15,219.91,220.07,10738.0,209.6292,209.6388,209.4102,209.5626,10738.0
2019-07-22 13:30:00,220.12,220.25,220.09,220.23,10265.0,209.6102,209.734,209.5816,209.7149,10265.0
2019-07-22 14:00:00,220.23,220.3,220.05,220.08,12338.0,209.7149,209.7816,209.5435,209.5721,12338.0
2019-07-22 14:30:00,220.07,220.15,219.84,220.15,14071.0,209.5626,209.6388,209.3436,209.6388,14071.0
2019-07-22 15:00:00,220.14,220.57,220.03,220.22,19121.0,209.6292,210.0387,209.5245,209.7054,19121.0
2019-07-22 15:30:00,220.11,220.13,219.94,220.03,40357.0,209.6007,209.6197,209.4388,209.5245,40357.0
2019-07-23 09:30:00,221.29,221.29,219.99,220.02,47681.0,210.7243,210.7243,209.4864,209.515,47681.0
2019-07-23 10:00:00,220.09,220.36,219.66,219.89,19156.0,209.5816,209.8387,209.1722,209.3912,19156.0
2019-07-23 10:30:00,219.93,220.58,219.89,220.43,18288.0,209.4293,210.0482,209.3912,209.9054,18288.0
2019-07-23 11:00:00,220.35,220.57,220.1,220.33,17293.0,209.8292,210.0387,209.5911,209.8102,17293.0
2019-07-23 11:30:00,220.31,220.31,219.67,219.79,14685.0,209.7911,209.7911,209.1817,209.2959,14685.0
2019-07-23 12:00:00,219.88,219.96,219.5,219.7,7297.0,209.3816,209.4578,209.0198,209.2102,7297.0
2019-07-23 12:30:00,219.68,220.13,219.67,220.09,10713.0,209.1912,209.6197,209.1817,209.5816,10713.0
2019-07-23 13:00:00,220.14,220.27,220.03,220.07,9946.0,209.6292,209.753,209.5245,209.5626,9946.0
2019-07-23 13:30:00,220.21,221.01,220.2,220.93,19277.0,209.6959,210.4577,209.6864,210.3815,19277.0
2019-07-23 14:00:00,221.03,221.03,219.88,220.69,14989.0,210.4767,210.4767,209.3816,210.153,14989.0
2019-07-23 14:30:00,220.71,220.92,220.62,220.88,13652.0,210.172,210.372,210.0863,210.3339,13652.0
2019-07-23 15:00:00,220.92,221.0,220.75,220.88,16118.0,210.372,210.4482,210.2101,210.3339,16118.0
2019-07-23 15:30:00,220.97,221.2,220.94,221.2,25612.0,210.4196,210.6386,210.391,210.6386,25612.0
2019-07-24 09:30:00,220.99,222.04,220.86,221.95,42375.0,210.4387,211.4385,210.3149,211.3528,42375.0
2019-07-24 10:00:00,221.83,222.12,221.58,221.73,11217.0,211.2385,211.5147,211.0005,211.1433,11217.0
2019-07-24 10:30:00,221.77,222.2,221.7,221.8,12089.0,211.1814,211.5909,211.1148,211.21,12089.0
2019-07-24 11:00:00,221.75,221.78,221.5,221.67,13326.0,211.1624,211.1909,210.9243,211.0862,13326.0
2019-07-24 11:30:00,221.68,221.97,221.68,221.8,9473.0,211.0957,211.3719,211.0957,211.21,9473.0
2019-07-24 12:00:00,221.84,222.13,221.84,222.06,8453.0,211.2481,211.5242,211.2481,211.4576,8453.0
2019-07-24 12:30:00,222.17,222.45,222.15,222.42,17276.0,211.5623,211.8289,211.5433,211.8004,17276.0
2019-07-24 13:00:00,222.45,222.46,222.29,222.37,6185.0,211.8289,211.8385,211.6766,211.7528,6185.0
2019-07-24 13:30:00,222.41,222.5,222.27,222.46,7759.0,211.7909,211.8766,211.6575,211.8385,7759.0
2019-07-24 14:00:00,222.49,222.63,222.34,222.44,23551.0,211.867,212.0003,211.7242,211.8194,23551.0
2019-07-24 14:30:00,222.52,222.89,222.47,222.89,11320.0,211.8956,212.2479,211.848,212.2479,11320.0
2019-07-24 15:00:00,222.94,223.25,222.9,223.25,23044.0,212.2955,212.5907,212.2575,212.5907,23044.0
2019-07-24 15:30:00,223.26,223.37,223.19,223.35,63938.0,212.6003,212.705,212.5336,212.686,63938.0
2019-07-25 09:30:00,222.89,222.89,221.27,221.68,40275.0,212.2479,212.2479,210.7053,211.0957,40275.0
2019-07-25 10:00:00,221.63,222.06,221.44,221.68,18620.0,211.0481,211.4576,210.8672,211.0957,18620.0
2019-07-25 10:30:00,221.86,222.59,221.84,222.35,19812.0,211.2671,211.9623,211.2481,211.7337,19812.0
2019-07-25 11:00:00,222.38,222.61,221.97,222.13,11535.0,211.7623,211.9813,211.3719,211.5242,11535.0
2019-07-25 11:30:00,222.0,222.44,222.0,222.33,13672.0,211.4004,211.8194,211.4004,211.7147,13672.0
2019-07-25 12:00:00,222.28,222.42,222.06,222.28,9920.0,211.6671,211.8004,211.4576,211.6671,9920.0
2019-07-25 12:30:00,222.22,222.23,221.3,221.52,35230.0,211.6099,211.6194,210.7338,210.9433,35230.0
2019-07-25 13:00:00,221.53,221.59,221.3,221.54,31789.0,210.9529,211.01,210.7338,210.9624,31789.0
2019-07-25 13:30:00,221.61,221.82,221.61,221.61,12395.0,211.029,211.229,211.029,211.029,12395.0
2019-07-25 14:00:00,221.81,222.09,221.75,222.01,8330.0,211.2195,211.4861,211.1624,211.4099,8330.0
2019-07-25 14:30:00,221.89,221.93,221.44,221.7,11036.0,211.2957,211.3338,210.8672,211.1148,11036.0
2019-07-25 15:00:00,221.56,221.89,221.39,221.86,19578.0,210.9814,211.2957,210.8196,211.2671,19578.0
2019-07-25 15:30:00,221.89,221.99,221.46,221.73,73773.0,211.2957,211.3909,210.8862,211.1433,73773.0
2019-07-26 09:30:00,222.57,223.46,222.53,223.25,31971.0,211.9432,212.7907,211.9051,212.5907,31971.0
2019-07-26 10:00:00,223.26,223.59,223.03,223.06,20829.0,212.6003,212.9145,212.3812,212.4098,20829.0
2019-07-26 10:30:00,223.05,223.07,222.77,222.93,12008.0,212.4003,212.4193,212.1337,212.286,12008.0
2019-07-26 11:00:00,222.95,223.11,222.71,223.1,13468.0,212.3051,212.4574,212.0765,212.4479,13468.0
2019-07-26 11:30:00,223.12,223.28,223.0,223.25,8870.0,212.467,212.6193,212.3527,212.5907,8870.0
2019-07-26 12:00:00,223.18,223.25,223.0,223.06,7331.0,212.5241,212.5907,212.3527,212.4098,7331.0
2019-07-26 12:30:00,223.04,223.08,222.97,223.06,7274.0,212.3908,212.4289,212.3241,212.4098,7274.0
2019-07-26 13:00:00,223.1,223.29,223.01,223.19,9126.0,212.4479,212.6288,212.3622,212.5336,9126.0
2019-07-26 13:30:00,223.2,223.32,223.17,223.28,10659.0,212.5431,212.6574,212.5146,212.6193,10659.0
2019-07-26 14:00:00,223.31,223.34,223.16,223.21,6406.0,212.6479,212.6764,212.505,212.5527,6406.0
2019-07-26 14:30:00,223.17,223.44,223.16,223.44,13097.0,212.5146,212.7717,212.505,212.7717,13097.0
2019-07-26 15:00:00,223.4,223.5,223.31,223.37,10118.0,212.7336,212.8288,212.6479,212.705,10118.0
2019-07-26 15:30:00,223.38,223.5,223.21,223.22,32856.0,212.7145,212.8288,212.5527,212.5622,32856.0
2019-07-29 09:30:00,223.28,223.67,221.62,221.63,57775.0,212.6193,212.9907,211.0386,211.0481,57775.0
2019-07-29 10:00:00,221.63,221.69,220.95,221.66,37637.0,211.0481,211.1052,210.4006,211.0767,37637.0
2019-07-29 10:30:00,221.6,222.19,221.6,221.74,15508.0,211.0195,211.5814,211.0195,211.1528,15508.0
2019-07-29 11:00:00,221.78,222.25,221.74,222.2,12501.0,211.1909,211.6385,211.1528,211.5909,12501.0
2019-07-29 11:30:00,222.18,222.73,222.16,222.55,15208.0,211.5718,212.0956,211.5528,211.9242,15208.0
2019-07-29 12:00:00,222.55,222.59,222.29,222.5,19235.0,211.9242,211.9623,211.6766,211.8766,19235.0
2019-07-29 12:30:00,222.48,222.78,222.32,222.78,14799.0,211.8575,212.1432,211.7051,212.1432,14799.0
2019-07-29 13:00:00,222.75,222.92,222.71,222.85,14723.0,212.1146,212.2765,212.0765,212.2098,14723.0
2019-07-29 13:30:00,222.89,222.92,222.73,222.76,14009.0,212.2479,212.2765,212.0956,212.1241,14009.0
2019-07-29 14:00:00,222.79,222.97,222.69,222.93,11698.0,212.1527,212.3241,212.0575,212.286,11698.0
2019-07-29 14:30:00,222.92,223.05,222.81,222.98,11496.0,212.2765,212.4003,212.1718,212.3336,11496.0
2019-07-29 15:00:00,222.98,223.01,222.83,222.94,17077.0,212.3336,212.3622,212.1908,212.2955,17077.0
2019-07-29 15:30:00,222.96,223.13,222.84,222.85,56560.0,212.3146,212.4765,212.2003,212.2098,56560.0
2019-07-30 09:30:00,221.24,222.0,220.88,221.48,24877.0,210.6767,211.4004,210.3339,210.9053,24877.0
2019-07-30 10:00:00,221.35,221.81,221.26,221.64,14387.0,210.7815,211.2195,210.6958,211.0576,14387.0
2019-07-30 10:30:00,221.88,221.98,221.59,221.83,6440.0,211.2862,211.3814,211.01,211.2385,6440.0
2019-07-30 11:00:00,221.93,222.16,221.9,221.9,13673.0,211.3338,211.5528,211.3052,211.3052,13673.0
2019-07-30 11:30:00,221.92,222.11,221.5,221.53,14376.0,211.3242,211.5052,210.9243,210.9529,14376.0
2019-07-30 12:00:00,221.62,221.8,221.54,221.65,11340.0,211.0386,211.21,210.9624,211.0671,11340.0
2019-07-30 12:30:00,221.7,221.75,221.49,221.54,7083.0,211.1148,211.1624,210.9148,210.9624,7083.0
2019-07-30 13:00:00,221.61,221.77,221.57,221.67,5927.0,211.029,211.1814,210.991,211.0862,5927.0
2019-07-30 13:30:00,221.69,221.93,221.65,221.86,12015.0,211.1052,211.3338,211.0671,211.2671,12015.0
2019-07-30 14:00:00,221.95,222.43,221.95,222.17,10677.0,211.3528,211.8099,211.3528,211.5623,10677.0
2019-07-30 14:30:00,222.19,222.23,221.94,221.96,7390.0,211.5814,211.6194,211.3433,211.3623,7390.0
2019-07-30 15:00:00,221.95,222.05,221.5,221.54,9184.0,211.3528,211.448,210.9243,210.9624,9184.0
2019-07-30 15:30:00,221.53,221.61,221.22,221.51,29143.0,210.9529,211.029,210.6577,210.9338,29143.0
2019-07-31 09:30:00,222.52,222.96,222.3,222.48,46170.0,211.8956,212.3146,211.6861,211.8575,46170.0
2019-07-31 10:00:00,222.44,222.69,222.23,222.29,22027.0,211.8194,212.0575,211.6194,211.6766,22027.0
2019-07-31 10:30:00,222.27,222.33,221.92,222.33,20419.0,211.6575,211.7147,211.3242,211.7147,20419.0
2019-07-31 11:00:00,222.35,222.65,222.3,222.35,19371.0,211.7337,212.0194,211.6861,211.7337,19371.0
2019-07-31 11:30:00,222.44,222.47,222.2,222.33,7563.0,211.8194,211.848,211.5909,211.7147,7563.0
2019-07-31 12:00:00,222.38,222.38,222.1,222.12,24657.0,211.7623,211.7623,211.4957,211.5147,24657.0
2019-07-31 12:30:00,222.0,222.04,221.83,221.98,5061.0,211.4004,211.4385,211.2385,211.3814,5061.0
2019-07-31 13:00:00,221.98,222.07,221.73,221.78,12682.0,211.3814,211.4671,211.1433,211.1909,12682.0
2019-07-31 13:30:00,221.78,221.97,221.6,221.83,27283.0,211.1909,211.3719,211.0195,211.2385,27283.0
2019-07-31 14:00:00,221.74,221.99,221.19,221.37,24238.0,211.1528,211.3909,210.6291,210.8005,24238.0
2019-07-31 14:30:00,221.54,221.73,216.05,218.6,184991.0,210.9624,211.1433,205.7345,208.1628,184991.0
2019-07-31 15:00:00,218.45,220.18,218.28,220.0,66135.0,208.0199,209.6673,207.858,209.4959,66135.0
2019-07-31 15:30:00,219.77,219.81,218.39,218.43,59335.0,209.2769,209.315,207.9628,208.0009,59335.0
2019-08-01 09:30:00,218.74,220.71,218.74,220.56,55799.0,208.2961,210.172,208.2961,210.0292,55799.0
2019-08-01 10:00:00,220.56,221.5,220.36,221.5,220733.0,210.0292,210.9243,209.8387,210.9243,220733.0
2019-08-01 10:30:00,221.56,222.48,221.43,222.47,41941.0,210.9814,211.8575,210.8576,211.848,41941.0
2019-08-01 11:00:00,222.5,223.13,222.3,223.13,40097.0,211.8766,212.4765,211.6861,212.4765,40097.0
2019-08-01 11:30:00,223.12,223.2,222.76,222.8,20175.0,212.467,212.5431,212.1241,212.1622,20175.0
2019-08-01 12:00:00,222.72,222.72,222.38,222.64,18967.0,212.0861,212.0861,211.7623,212.0099,18967.0
2019-08-01 12:30:00,222.66,222.89,222.61,222.7,7620.0,212.0289,212.2479,211.9813,212.067,7620.0
2019-08-01 13:00:00,222.66,222.78,220.86,220.86,21984.0,212.0289,212.1432,210.3149,210.3149,21984.0
2019-08-01 13:30:00,220.6,221.38,217.55,218.86,76547.0,210.0673,210.81,207.1629,208.4103,76547.0
2019-08-01 14:00:00,218.73,218.82,216.4,216.88,52498.0,208.2866,208.3723,206.0678,206.5249,52498.0
2019-08-01 14:30:00,216.96,217.8,216.17,217.42,76292.0,206.6011,207.401,205.8488,207.0391,76292.0
2019-08-01 15:00:00,217.53,218.09,216.87,217.82,23413.0,207.1439,207.6771,206.5154,207.42,23413.0
2019-08-01 15:30:00,217.86,218.21,216.86,217.16,61996.0,207.4581,207.7914,206.5058,206.7915,61996.0
2019-08-02 09:30:00,215.51,216.0,213.62,213.94,97570.0,205.2203,205.6869,203.4205,203.7253,97570.0
2019-08-02 10:00:00,214.01,214.35,212.74,213.0,46800.0,203.7919,204.1157,202.5826,202.8301,46800.0
2019-08-02 10:30:00,212.89,212.9,211.44,211.63,72006.0,202.7254,202.7349,201.3446,201.5256,72006.0
2019-08-02 11:00:00,211.49,213.01,211.44,212.44,40024.0,201.3922,202.8397,201.3446,202.2969,40024.0
2019-08-02 11:30:00,212.43,212.68,211.94,212.56,21903.0,202.2874,202.5254,201.8208,202.4111,21903.0
2019-08-02 12:00:00,212.52,213.45,212.38,213.44,20718.0,202.3731,203.2587,202.2397,203.2491,20718.0
2019-08-02 12:30:00,213.43,213.43,212.47,212.47,10655.0,203.2396,203.2396,202.3254,202.3254,10655.0
2019-08-02 13:00:00,212.53,212.58,212.11,212.35,71444.0,202.3826,202.4302,201.9826,202.2112,71444.0
2019-08-02 13:30:00,212.29,212.38,211.86,212.12,23220.0,202.154,202.2397,201.7446,201.9922,23220.0
2019-08-02 14:00:00,212.15,213.12,212.0,212.74,15965.0,202.0207,202.9444,201.8779,202.5826,15965.0
2019-08-02 14:30:00,212.68,213.0,212.44,212.67,9683.0,202.5254,202.8301,202.2969,202.5159,9683.0
2019-08-02 15:00:00,212.7,213.39,212.29,213.32,24176.0,202.5445,203.2015,202.154,203.1349,24176.0
2019-08-02 15:30:00,213.28,213.77,212.76,213.11,76247.0,203.0968,203.5634,202.6016,202.9349,76247.0
2019-08-05 09:30:00,207.58,207.61,206.06,207.11,218548.0,197.6689,197.6975,196.2215,197.2214,218548.0
2019-08-05 10:00:00,207.0,207.29,206.35,206.53,56834.0,197.1166,197.3928,196.4976,196.6691,56834.0
2019-08-05 10:30:00,206.39,206.68,205.6,206.14,49765.0,196.5357,196.8119,195.7835,196.2977,49765.0
2019-08-05 11:00:00,206.14,207.08,206.03,206.3,57674.0,196.2977,197.1928,196.1929,196.45,57674.0
2019-08-05 11:30:00,206.27,206.33,205.95,205.97,36385.0,196.4215,196.4786,196.1167,196.1358,36385.0
2019-08-05 12:00:00,206.0,206.09,205.46,205.58,36597.0,196.1644,196.2501,195.6501,195.7644,36597.0
2019-08-05 12:30:00,205.6,205.76,204.59,204.62,60567.0,195.7835,195.9358,194.8217,194.8502,60567.0
2019-08-05 13:00:00,204.55,205.35,204.45,205.07,27538.0,194.7836,195.5454,194.6884,195.2788,27538.0
2019-08-05 13:30:00,205.0,205.53,204.28,204.33,32738.0,195.2121,195.7168,194.5265,194.5741,32738.0
2019-08-05 14:00:00,204.31,204.6,203.65,203.66,86136.0,194.5551,194.8312,193.9266,193.9361,86136.0
2019-08-05 14:30:00,203.76,203.97,203.09,203.43,38487.0,194.0313,194.2313,193.3933,193.7171,38487.0
2019-08-05 15:00:00,203.46,204.56,202.62,203.79,72348.0,193.7456,194.7931,192.9457,194.0599,72348.0
2019-08-05 15:30:00,203.74,205.0,203.45,204.38,70363.0,194.0123,195.2121,193.7361,194.6217,70363.0
2019-08-06 09:30:00,206.97,208.04,206.9,207.6,95382.0,197.088,198.107,197.0214,197.688,95382.0
2019-08-06 10:00:00,207.91,208.27,205.93,206.54,36765.0,197.9832,198.326,196.0977,196.6786,36765.0
2019-08-06 10:30:00,206.37,207.18,206.07,206.61,22999.0,196.5167,197.288,196.231,196.7452,22999.0
2019-08-06 11:00:00,206.59,206.59,205.45,206.04,32607.0,196.7262,196.7262,195.6406,196.2025,32607.0
2019-08-06 11:30:00,206.07,206.31,205.17,206.3,26057.0,196.231,196.4596,195.374,196.45,26057.0
2019-08-06 12:00:00,206.51,206.63,205.67,205.73,23794.0,196.65,196.7643,195.8501,195.9073,23794.0
2019-08-06 12:30:00,205.69,206.11,205.61,205.75,16178.0,195.8692,196.2691,195.793,195.9263,16178.0
2019-08-06 13:00:00,205.85,206.82,205.85,206.77,14140.0,196.0215,196.9452,196.0215,196.8976,14140.0
2019-08-06 13:30:00,206.78,207.07,206.78,206.95,13048.0,196.9071,197.1833,196.9071,197.069,13048.0
2019-08-06 14:00:00,206.9,207.66,206.37,207.6,68283.0,197.0214,197.7451,196.5167,197.688,68283.0
2019-08-06 14:30:00,207.64,207.88,207.18,207.18,33057.0,197.7261,197.9546,197.288,197.288,33057.0
2019-08-06 15:00:00,207.23,207.58,207.0,207.21,25684.0,197.3356,197.6689,197.1166,197.3166,25684.0
2019-08-06 15:30:00,207.18,207.74,206.99,207.45,117891.0,197.288,197.8213,197.1071,197.5451,117891.0
2019-08-07 09:30:00,205.27,205.85,204.13,205.35,60681.0,195.4692,196.0215,194.3836,195.5454,60681.0
2019-08-07 10:00:00,205.26,207.08,205.01,206.62,36701.0,195.4597,197.1928,195.2216,196.7548,36701.0
2019-08-07 10:30:00,206.54,208.13,206.48,207.72,39830.0,196.6786,198.1927,196.6214,197.8022,39830.0
2019-08-07 11:00:00,207.44,207.79,206.78,206.94,19976.0,197.5356,197.8689,196.9071,197.0595,19976.0
2019-08-07 11:30:00,206.82,207.03,206.29,206.56,13196.0,196.9452,197.1452,196.4405,196.6976,13196.0
2019-08-07 12:00:00,206.41,206.41,205.77,206.15,13843.0,196.5548,196.5548,195.9453,196.3072,13843.0
2019-08-07 12:30:00,206.07,206.94,206.07,206.76,20425.0,196.231,197.0595,196.231,196.8881,20425.0
2019-08-07 13:00:00,206.87,207.23,206.83,207.12,12589.0,196.9928,197.3356,196.9547,197.2309,12589.0
2019-08-07 13:30:00,207.14,208.54,207.13,208.0,34168.0,197.2499,198.5831,197.2404,198.0689,34168.0
2019-08-07 14:00:00,208.04,208.57,207.56,208.02,17612.0,198.107,198.6117,197.6499,198.0879,17612.0
2019-08-07 14:30:00,207.99,208.96,207.99,208.96,16144.0,198.0593,198.983,198.0593,198.983,16144.0
2019-08-07 15:00:00,208.79,209.0,208.22,208.97,26001.0,198.8211,199.0211,198.2784,198.9926,26001.0
2019-08-07 15:30:00,208.93,209.25,208.38,208.76,41132.0,198.9545,199.2592,198.4307,198.7926,41132.0
2019-08-08 09:30:00,210.52,211.39,210.11,211.3,51661.0,200.4685,201.297,200.0781,201.2113,51661.0
2019-08-08 10:00:00,211.34,211.85,211.26,211.79,37433.0,201.2494,201.735,201.1732,201.6779,37433.0
2019-08-08 10:30:00,211.9,212.79,211.83,212.73,82820.0,201.7827,202.6302,201.716,202.573,82820.0
2019-08-08 11:00:00,212.69,213.01,212.37,212.7,78740.0,202.5349,202.8397,202.2302,202.5445,78740.0
2019-08-08 11:30:00,212.71,213.27,212.65,213.12,67628.0,202.554,203.0872,202.4969,202.9444,67628.0
2019-08-08 12:00:00,213.15,213.35,212.91,213.23,34739.0,202.973,203.1634,202.7444,203.0492,34739.0
2019-08-08 12:30:00,213.23,213.5,213.18,213.44,15124.0,203.0492,203.3063,203.0015,203.2491,15124.0
2019-08-08 13:00:00,213.44,213.51,212.98,213.02,12335.0,203.2491,203.3158,202.8111,202.8492,12335.0
2019-08-08 13:30:00,212.98,213.52,212.97,213.4,12368.0,202.8111,203.3253,202.8016,203.211,12368.0
2019-08-08 14:00:00,213.37,213.37,212.92,213.22,15007.0,203.1825,203.1825,202.754,203.0396,15007.0
2019-08-08 14:30:00,213.23,213.61,213.05,213.33,14540.0,203.0492,203.411,202.8778,203.1444,14540.0
2019-08-08 15:00:00,213.31,213.56,213.14,213.39,16137.0,203.1253,203.3634,202.9635,203.2015,16137.0
2019-08-08 15:30:00,213.42,214.1,213.42,214.1,64073.0,203.2301,203.8776,203.2301,203.8776,64073.0
2019-08-09 09:30:00,212.89,213.32,211.79,212.15,38921.0,202.7254,203.1349,201.6779,202.0207,38921.0
2019-08-09 10:00:00,212.18,212.56,211.36,211.43,26253.0,202.0493,202.4111,201.2684,201.3351,26253.0
2019-08-09 10:30:00,211.44,211.75,210.87,211.71,23822.0,201.3446,201.6398,200.8018,201.6017,23822.0
2019-08-09 11:00:00,211.68,211.68,210.2,210.2,18057.0,201.5732,201.5732,200.1638,200.1638,18057.0
2019-08-09 11:30:00,210.19,210.88,210.1,210.34,16972.0,200.1543,200.8114,200.0686,200.2971,16972.0
2019-08-09 12:00:00,210.37,210.66,210.29,210.57,11830.0,200.3257,200.6019,200.2495,200.5162,11830.0
2019-08-09 12:30:00,210.51,212.09,210.44,211.51,35662.0,200.459,201.9636,200.3924,201.4113,35662.0
2019-08-09 13:00:00,211.47,212.34,211.46,212.26,13350.0,201.3732,202.2017,201.3637,202.1255,13350.0
2019-08-09 13:30:00,212.47,212.81,212.14,212.15,10811.0,202.3254,202.6492,202.0112,202.0207,10811.0
2019-08-09 14:00:00,212.03,212.43,212.0,212.38,14773.0,201.9065,202.2874,201.8779,202.2397,14773.0
2019-08-09 14:30:00,212.41,212.42,211.94,212.03,9698.0,202.2683,202.2778,201.8208,201.9065,9698.0
2019-08-09 15:00:00,212.05,212.71,212.04,212.52,10684.0,201.9255,202.554,201.916,202.3731,10684.0
2019-08-09 15:30:00,212.55,212.77,211.39,211.56,42869.0,202.4016,202.6111,201.297,201.4589,42869.0
2019-08-12 09:30:00,210.21,210.42,209.51,209.87,51164.0,200.1734,200.3733,199.5068,199.8496,51164.0
2019-08-12 10:00:00,210.03,210.68,209.55,210.4,20775.0,200.0019,200.6209,199.5449,200.3543,20775.0
2019-08-12 10:30:00,210.44,210.66,209.89,210.39,32319.0,200.3924,200.6019,199.8686,200.3448,32319.0
2019-08-12 11:00:00,210.39,210.4,209.23,209.94,14244.0,200.3448,200.3543,199.2401,199.9162,14244.0
2019-08-12 11:30:00,210.03,210.48,209.62,210.38,8548.0,200.0019,200.4305,199.6115,200.3352,8548.0
2019-08-12 12:00:00,210.21,210.5,209.99,210.45,14939.0,200.1734,200.4495,199.9639,200.4019,14939.0
2019-08-12 12:30:00,210.55,210.65,209.89,210.2,15298.0,200.4971,200.5923,199.8686,200.1638,15298.0
2019-08-12 13:00:00,210.09,210.14,209.84,210.0,5741.0,200.0591,200.1067,199.821,199.9734,5741.0
2019-08-12 13:30:00,209.85,209.94,209.33,209.45,12021.0,199.8305,199.9162,199.3354,199.4496,12021.0
2019-08-12 14:00:00,209.4,209.49,208.62,208.65,11371.0,199.402,199.4877,198.6593,198.6878,11371.0
2019-08-12 14:30:00,208.65,208.9,207.82,208.0,30986.0,198.6878,198.9259,197.8975,198.0689,30986.0
2019-08-12 15:00:00,208.22,208.69,208.14,208.66,38053.0,198.2784,198.7259,198.2022,198.6974,38053.0
2019-08-12 15:30:00,208.67,208.93,208.53,208.81,7869.0,198.7069,198.9545,198.5736,198.8402,7869.0
2019-08-13 09:30:00,208.63,214.22,208.16,214.15,62839.0,198.6688,203.9919,198.2212,203.9252,62839.0
2019-08-13 10:00:00,214.04,214.54,212.94,214.16,43160.0,203.8205,204.2966,202.773,203.9348,43160.0
2019-08-13 10:30:00,214.3,214.39,213.09,213.11,22043.0,204.0681,204.1538,202.9158,202.9349,22043.0
2019-08-13 11:00:00,213.07,213.42,212.19,212.42,12552.0,202.8968,203.2301,202.0588,202.2778,12552.0
2019-08-13 11:30:00,212.24,213.38,212.23,213.38,21073.0,202.1064,203.192,202.0969,203.192,21073.0
2019-08-13 12:00:00,213.51,213.83,213.37,213.47,14691.0,203.3158,203.6205,203.1825,203.2777,14691.0
2019-08-13 12:30:00,213.48,213.48,213.0,213.23,17179.0,203.2872,203.2872,202.8301,203.0492,17179.0
2019-08-13 13:00:00,213.2,213.66,212.75,213.22,28507.0,203.0206,203.4586,202.5921,203.0396,28507.0
2019-08-13 13:30:00,213.32,213.67,213.25,213.62,9884.0,203.1349,203.4681,203.0682,203.4205,9884.0
2019-08-13 14:00:00,213.64,214.0,213.5,214.0,17244.0,203.4396,203.7824,203.3063,203.7824,17244.0
2019-08-13 14:30:00,214.1,214.18,213.96,213.98,14229.0,203.8776,203.9538,203.7443,203.7633,14229.0
2019-08-13 15:00:00,213.98,214.06,213.58,213.92,12403.0,203.7633,203.8395,203.3824,203.7062,12403.0
2019-08-13 15:30:00,213.88,213.93,213.48,213.73,40122.0,203.6681,203.7157,203.2872,203.5253,40122.0
2019-08-14 09:30:00,209.78,210.51,209.27,210.46,51377.0,199.7639,200.459,199.2782,200.4114,51377.0
2019-08-14 10:00:00,210.4,210.4,209.26,209.93,73327.0,200.3543,200.3543,199.2687,199.9067,73327.0
2019-08-14 10:30:00,209.88,210.0,208.4,208.58,736725.0,199.8591,199.9734,198.4498,198.6212,736725.0
2019-08-14 11:00:00,208.45,208.59,207.69,208.19,48182.0,198.4974,198.6307,197.7737,198.2498,48182.0
2019-08-14 11:30:00,208.26,208.6,207.32,207.5,54620.0,198.3165,198.6402,197.4213,197.5927,54620.0
2019-08-14 12:00:00,207.29,207.4,206.8,207.17,27681.0,197.3928,197.4975,196.9262,197.2785,27681.0
2019-08-14 12:30:00,207.39,207.65,206.71,206.75,18398.0,197.488,197.7356,196.8405,196.8786,18398.0
2019-08-14 13:00:00,206.7,208.2,206.55,207.9,23241.0,196.8309,198.2593,196.6881,197.9736,23241.0
2019-08-14 13:30:00,207.94,208.5,207.78,208.1,16981.0,198.0117,198.545,197.8594,198.1641,16981.0
2019-08-14 14:00:00,208.09,208.25,207.68,207.86,16472.0,198.1546,198.3069,197.7641,197.9356,16472.0
2019-08-14 14:30:00,207.72,207.77,207.0,207.53,45011.0,197.8022,197.8499,197.1166,197.6213,45011.0
2019-08-14 15:00:00,207.59,208.23,207.16,207.7,53552.0,197.6784,198.2879,197.269,197.7832,53552.0
2019-08-14 15:30:00,207.51,207.9,207.07,207.08,75477.0,197.6023,197.9736,197.1833,197.1928,75477.0
2019-08-15 09:30:00,207.36,207.77,205.76,207.54,73240.0,197.4594,197.8499,195.9358,197.6308,73240.0
2019-08-15 10:00:00,207.65,207.67,206.76,207.12,29955.0,197.7356,197.7546,196.8881,197.2309,29955.0
2019-08-15 10:30:00,207.0,207.3,206.63,206.88,29519.0,197.1166,197.4023,196.7643,197.0023,29519.0
2019-08-15 11:00:00,206.78,206.78,205.71,206.53,28919.0,196.9071,196.9071,195.8882,196.6691,28919.0
2019-08-15 11:30:00,206.47,207.09,206.4,207.09,21455.0,196.6119,197.2023,196.5453,197.2023,21455.0
2019-08-15 12:00:00,207.11,207.62,206.84,206.85,33321.0,197.2214,197.707,196.9643,196.9738,33321.0
2019-08-15 12:30:00,206.88,207.0,206.55,206.81,21071.0,197.0023,197.1166,196.6881,196.9357,21071.0
2019-08-15 13:00:00,206.75,207.29,206.68,206.79,30156.0,196.8786,197.3928,196.8119,196.9166,30156.0
2019-08-15 13:30:00,206.74,206.91,205.07,205.26,62072.0,196.869,197.0309,195.2788,195.4597,62072.0
2019-08-15 14:00:00,205.17,206.23,205.06,206.19,43624.0,195.374,196.3834,195.2692,196.3453,43624.0
2019-08-15 14:30:00,206.22,206.44,205.77,206.26,31132.0,196.3739,196.5834,195.9453,196.4119,31132.0
2019-08-15 15:00:00,206.34,207.09,206.33,206.62,40365.0,196.4881,197.2023,196.4786,196.7548,40365.0
2019-08-15 15:30:00,206.53,207.36,206.52,206.76,58932.0,196.6691,197.4594,196.6595,196.8881,58932.0
2019-08-16 09:30:00,208.82,209.69,208.29,209.41,66353.0,198.8497,199.6782,198.345,199.4115,66353.0
2019-08-16 10:00:00,209.28,210.22,209.15,209.65,23194.0,199.2878,200.1829,199.164,199.6401,23194.0
2019-08-16 10:30:00,209.76,210.96,209.58,210.94,14265.0,199.7448,200.8875,199.5734,200.8685,14265.0
2019-08-16 11:00:00,210.96,211.1,210.49,210.49,15894.0,200.8875,201.0209,200.44,200.44,15894.0
2019-08-16 11:30:00,210.54,210.69,210.17,210.53,22216.0,200.4876,200.6304,200.1353,200.4781,22216.0
2019-08-16 12:00:00,210.53,210.53,210.12,210.39,12353.0,200.4781,200.4781,200.0876,200.3448,12353.0
2019-08-16 12:30:00,210.34,210.76,210.34,210.51,12770.0,200.2971,200.6971,200.2971,200.459,12770.0
2019-08-16 13:00:00,210.66,210.93,210.58,210.92,7740.0,200.6019,200.859,200.5257,200.8495,7740.0
2019-08-16 13:30:00,210.9,210.96,210.68,210.87,14848.0,200.8304,200.8875,200.6209,200.8018,14848.0
2019-08-16 14:00:00,210.89,210.89,210.59,210.72,10531.0,200.8209,200.8209,200.5352,200.659,10531.0
2019-08-16 14:30:00,210.65,210.75,210.38,210.54,9379.0,200.5923,200.6876,200.3352,200.4876,9379.0
2019-08-16 15:00:00,210.47,210.83,210.47,210.59,21209.0,200.4209,200.7637,200.4209,200.5352,21209.0
2019-08-16 15:30:00,210.58,211.02,210.42,210.63,44183.0,200.5257,200.9447,200.3733,200.5733,44183.0
2019-08-19 09:30:00,213.84,214.46,213.2,213.44,103220.0,203.63,204.2204,203.0206,203.2491,103220.0
2019-08-19 10:00:00,213.55,213.55,212.6,213.29,53560.0,203.3539,203.3539,202.4492,203.1063,53560.0
2019-08-19 10:30:00,213.24,213.87,213.21,213.75,78222.0,203.0587,203.6586,203.0301,203.5443,78222.0
2019-08-19 11:00:00,213.79,214.08,213.7,213.98,47284.0,203.5824,203.8586,203.4967,203.7633,47284.0
2019-08-19 11:30:00,213.94,214.22,213.83,213.97,43145.0,203.7253,203.9919,203.6205,203.7538,43145.0
2019-08-19 12:00:00,213.83,213.95,213.76,213.86,19191.0,203.6205,203.7348,203.5539,203.6491,19191.0
2019-08-19 12:30:00,213.88,214.14,213.78,214.13,25158.0,203.6681,203.9157,203.5729,203.9062,25158.0
2019-08-19 13:00:00,214.13,214.28,214.07,214.17,22641.0,203.9062,204.049,203.8491,203.9443,22641.0
2019-08-19 13:30:00,214.17,214.2,213.96,213.96,16993.0,203.9443,203.9728,203.7443,203.7443,16993.0
2019-08-19 14:00:00,213.99,213.99,213.73,213.88,18912.0,203.7729,203.7729,203.5253,203.6681,18912.0
2019-08-19 14:30:00,213.89,213.95,213.66,213.74,17659.0,203.6776,203.7348,203.4586,203.5348,17659.0
2019-08-19 15:00:00,213.75,213.81,213.57,213.78,18805.0,203.5443,203.6015,203.3729,203.5729,18805.0
2019-08-19 15:30:00,213.77,213.95,213.55,213.55,74471.0,203.5634,203.7348,203.3539,203.3539,74471.0
2019-08-20 09:30:00,213.36,213.63,212.39,212.75,33798.0,203.173,203.4301,202.2493,202.5921,33798.0
2019-08-20 10:00:00,212.6,213.46,212.56,213.46,28618.0,202.4492,203.2682,202.4111,203.2682,28618.0
2019-08-20 10:30:00,213.33,213.8,213.11,213.8,10207.0,203.1444,203.5919,202.9349,203.5919,10207.0
2019-08-20 11:00:00,213.79,214.34,213.78,214.02,20718.0,203.5824,204.1062,203.5729,203.8014,20718.0
2019-08-20 11:30:00,213.95,214.0,213.64,213.77,12736.0,203.7348,203.7824,203.4396,203.5634,12736.0
2019-08-20 12:00:00,213.87,214.2,213.87,214.0,9865.0,203.6586,203.9728,203.6586,203.7824,9865.0
2019-08-20 12:30:00,214.12,214.13,213.75,214.03,8966.0,203.8967,203.9062,203.5443,203.811,8966.0
2019-08-20 13:00:00,214.0,214.04,213.87,213.87,13374.0,203.7824,203.8205,203.6586,203.6586,13374.0
2019-08-20 13:30:00,213.88,213.88,213.33,213.56,11953.0,203.6681,203.6681,203.1444,203.3634,11953.0
2019-08-20 14:00:00,213.54,213.57,212.78,213.03,24602.0,203.3444,203.3729,202.6206,202.8587,24602.0
2019-08-20 14:30:00,213.02,213.28,212.92,213.14,9839.0,202.8492,203.0968,202.754,202.9635,9839.0
2019-08-20 15:00:00,213.12,213.26,212.86,213.26,15828.0,202.9444,203.0777,202.6968,203.0777,15828.0
2019-08-20 15:30:00,213.3,213.35,212.59,212.65,59181.0,203.1158,203.1634,202.4397,202.4969,59181.0
2019-08-21 09:30:00,214.75,215.75,214.43,215.49,54974.0,204.4966,205.4488,204.1919,205.2013,54974.0
2019-08-21 10:00:00,215.5,215.62,215.2,215.4,24826.0,205.2108,205.325,204.9251,205.1155,24826.0
2019-08-21 10:30:00,215.33,215.39,215.1,215.23,12312.0,205.0489,205.106,204.8299,204.9537,12312.0
2019-08-21 11:00:00,215.19,215.54,215.0,215.49,15627.0,204.9156,205.2489,204.7346,205.2013,15627.0
2019-08-21 11:30:00,215.46,215.73,215.44,215.56,17917.0,205.1727,205.4298,205.1536,205.2679,17917.0
2019-08-21 12:00:00,215.61,215.62,215.4,215.45,11210.0,205.3155,205.325,205.1155,205.1632,11210.0
2019-08-21 12:30:00,215.44,215.52,215.28,215.45,10403.0,205.1536,205.2298,205.0013,205.1632,10403.0
2019-08-21 13:00:00,215.39,215.49,215.28,215.28,9688.0,205.106,205.2013,205.0013,205.0013,9688.0
2019-08-21 13:30:00,215.29,215.29,214.89,214.91,23194.0,205.0108,205.0108,204.6299,204.6489,23194.0
2019-08-21 14:00:00,214.84,215.35,214.15,215.35,23188.0,204.5823,205.0679,203.9252,205.0679,23188.0
2019-08-21 14:30:00,215.35,215.35,214.71,214.8,11510.0,205.0679,205.0679,204.4585,204.5442,11510.0
2019-08-21 15:00:00,214.78,215.04,214.65,215.01,16272.0,204.5252,204.7727,204.4014,204.7442,16272.0
2019-08-21 15:30:00,215.15,215.29,214.99,215.21,44827.0,204.8775,205.0108,204.7251,204.9346,44827.0
2019-08-22 09:30:00,215.71,216.15,215.71,215.96,27372.0,205.4107,205.8297,205.4107,205.6488,27372.0
2019-08-22 10:00:00,216.09,216.09,214.5,214.5,20408.0,205.7726,205.7726,204.2585,204.2585,20408.0
2019-08-22 10:30:00,214.38,214.38,212.85,212.85,20680.0,204.1443,204.1443,202.6873,202.6873,20680.0
2019-08-22 11:00:00,213.3,214.01,212.96,213.65,13333.0,203.1158,203.7919,202.792,203.4491,13333.0
2019-08-22 11:30:00,213.8,214.13,213.66,213.67,9719.0,203.5919,203.9062,203.4586,203.4681,9719.0
2019-08-22 12:00:00,213.69,214.2,213.69,214.02,8190.0,203.4872,203.9728,203.4872,203.8014,8190.0
2019-08-22 12:30:00,214.09,214.34,213.94,214.2,5878.0,203.8681,204.1062,203.7253,203.9728,5878.0
2019-08-22 13:00:00,214.18,214.86,214.18,214.77,4191.0,203.9538,204.6013,203.9538,204.5156,4191.0
2019-08-22 13:30:00,214.73,214.91,214.67,214.79,7216.0,204.4775,204.6489,204.4204,204.5347,7216.0
2019-08-22 14:00:00,214.84,214.85,214.54,214.57,3930.0,204.5823,204.5918,204.2966,204.3252,3930.0
2019-08-22 14:30:00,214.51,215.02,214.48,215.0,15481.0,204.268,204.7537,204.2395,204.7346,15481.0
2019-08-22 15:00:00,214.93,214.94,214.46,214.73,14859.0,204.668,204.6775,204.2204,204.4775,14859.0
2019-08-22 15:30:00,214.77,215.43,214.61,214.72,39576.0,204.5156,205.1441,204.3633,204.468,39576.0
2019-08-23 09:30:00,213.47,213.8,212.7,213.2,24824.0,203.2777,203.5919,202.5445,203.0206,24824.0
2019-08-23 10:00:00,213.06,214.46,213.0,214.37,22143.0,202.8873,204.2204,202.8301,204.1347,22143.0
2019-08-23 10:30:00,214.27,215.51,214.27,215.05,18654.0,204.0395,205.2203,204.0395,204.7823,18654.0
2019-08-23 11:00:00,214.74,214.86,210.25,211.18,72358.0,204.4871,204.6013,200.2114,201.097,72358.0
2019-08-23 11:30:00,210.91,210.91,209.21,209.21,25060.0,200.8399,200.8399,199.2211,199.2211,25060.0
2019-08-23 12:00:00,208.96,209.79,208.88,209.1,24151.0,198.983,199.7734,198.9069,199.1163,24151.0
2019-08-23 12:30:00,209.08,209.83,208.96,209.31,53185.0,199.0973,199.8115,198.983,199.3163,53185.0
2019-08-23 13:00:00,209.02,209.32,208.13,208.23,39145.0,199.0402,199.3258,198.1927,198.2879,39145.0
2019-08-23 13:30:00,208.22,209.23,208.21,209.0,18112.0,198.2784,199.2401,198.2688,199.0211,18112.0
2019-08-23 14:00:00,208.97,209.01,208.5,208.74,20961.0,198.9926,199.0306,198.545,198.7735,20961.0
2019-08-23 14:30:00,208.79,208.86,207.93,208.45,29604.0,198.8211,198.8878,198.0022,198.4974,29604.0
2019-08-23 15:00:00,208.43,208.88,208.04,208.14,36648.0,198.4783,198.9069,198.107,198.2022,36648.0
2019-08-23 15:30:00,208.07,208.25,207.05,207.79,77639.0,198.1355,198.3069,197.1642,197.8689,77639.0
2019-08-26 09:30:00,210.37,210.68,209.21,210.0,60820.0,200.3257,200.6209,199.2211,199.9734,60820.0
2019-08-26 10:00:00,210.06,210.28,208.86,209.22,36119.0,200.0305,200.24,198.8878,199.2306,36119.0
2019-08-26 10:30:00,209.16,209.72,208.86,209.35,16326.0,199.1735,199.7067,198.8878,199.3544,16326.0
2019-08-26 11:00:00,209.35,210.11,209.35,209.75,23270.0,199.3544,200.0781,199.3544,199.7353,23270.0
2019-08-26 11:30:00,209.66,209.91,209.35,209.61,13145.0,199.6496,199.8877,199.3544,199.602,13145.0
2019-08-26 12:00:00,209.6,210.45,209.6,210.19,11517.0,199.5925,200.4019,199.5925,200.1543,11517.0
2019-08-26 12:30:00,210.18,210.27,209.94,210.17,10938.0,200.1448,200.2305,199.9162,200.1353,10938.0
2019-08-26 13:00:00,210.15,210.3,209.85,209.96,14973.0,200.1162,200.2591,199.8305,199.9353,14973.0
2019-08-26 13:30:00,209.97,209.98,209.71,209.76,15324.0,199.9448,199.9543,199.6972,199.7448,15324.0
2019-08-26 14:00:00,209.83,209.83,209.37,209.39,7966.0,199.8115,199.8115,199.3735,199.3925,7966.0
2019-08-26 14:30:00,209.49,209.77,209.48,209.72,13194.0,199.4877,199.7544,199.4782,199.7067,13194.0
2019-08-26 15:00:00,209.97,210.11,209.69,209.82,35504.0,199.9448,200.0781,199.6782,199.802,35504.0
2019-08-26 15:30:00,209.87,210.4,209.5,210.4,36873.0,199.8496,200.3543,199.4972,200.3543,36873.0
2019-08-27 09:30:00,211.83,212.18,211.45,211.58,48765.0,201.716,202.0493,201.3541,201.4779,48765.0
2019-08-27 10:00:00,211.81,211.84,211.1,211.2,19873.0,201.697,201.7255,201.0209,201.1161,19873.0
2019-08-27 10:30:00,211.15,211.29,210.65,210.66,7923.0,201.0685,201.2018,200.5923,200.6019,7923.0
2019-08-27 11:00:00,210.71,210.95,209.43,209.72,25587.0,200.6495,200.878,199.4306,199.7067,25587.0
2019-08-27 11:30:00,209.65,210.26,209.65,209.9,8779.0,199.6401,200.221,199.6401,199.8782,8779.0
2019-08-27 12:00:00,209.9,210.14,209.6,209.82,22130.0,199.8782,200.1067,199.5925,199.802,22130.0
2019-08-27 12:30:00,209.77,209.79,208.87,208.87,15223.0,199.7544,199.7734,198.8973,198.8973,15223.0
2019-08-27 13:00:00,208.75,209.26,208.75,209.25,11027.0,198.7831,199.2687,198.7831,199.2592,11027.0
2019-08-27 13:30:00,209.27,210.16,209.22,210.16,10063.0,199.2782,200.1257,199.2306,200.1257,10063.0
2019-08-27 14:00:00,210.13,210.35,209.61,209.71,9875.0,200.0972,200.3067,199.602,199.6972,9875.0
2019-08-27 14:30:00,209.7,210.5,209.57,210.44,16857.0,199.6877,200.4495,199.5639,200.3924,16857.0
2019-08-27 15:00:00,210.44,210.76,209.95,209.98,17129.0,200.3924,200.6971,199.9258,199.9543,17129.0
2019-08-27 15:30:00,209.94,210.31,209.75,209.84,66508.0,199.9162,200.2686,199.7353,199.821,66508.0
2019-08-28 09:30:00,208.77,209.03,207.16,208.4,43083.0,198.8021,199.0497,197.269,198.4498,43083.0
2019-08-28 10:00:00,208.39,208.94,208.22,208.36,25313.0,198.4402,198.964,198.2784,198.4117,25313.0
2019-08-28 10:30:00,208.46,209.17,208.46,209.0,18081.0,198.5069,199.183,198.5069,199.0211,18081.0
2019-08-28 11:00:00,208.71,209.44,208.66,209.44,6725.0,198.745,199.4401,198.6974,199.4401,6725.0
2019-08-28 11:30:00,209.43,209.96,209.41,209.78,6206.0,199.4306,199.9353,199.4115,199.7639,6206.0
2019-08-28 12:00:00,209.68,209.9,209.56,209.66,8711.0,199.6687,199.8782,199.5544,199.6496,8711.0
2019-08-28 12:30:00,209.74,209.87,209.51,209.87,15862.0,199.7258,199.8496,199.5068,199.8496,15862.0
2019-08-28 13:00:00,209.87,209.87,209.3,209.58,11743.0,199.8496,199.8496,199.3068,199.5734,11743.0
2019-08-28 13:30:00,209.58,209.83,209.47,209.64,9499.0,199.5734,199.8115,199.4687,199.6306,9499.0
2019-08-28 14:00:00,209.71,209.73,209.53,209.62,14774.0,199.6972,199.7163,199.5258,199.6115,14774.0
2019-08-28 14:30:00,209.61,210.23,209.61,210.1,11236.0,199.602,200.1924,199.602,200.0686,11236.0
2019-08-28 15:00:00,210.1,210.38,209.9,209.95,26287.0,200.0686,200.3352,199.8782,199.9258,26287.0
2019-08-28 15:30:00,209.85,210.07,209.7,210.03,36058.0,199.8305,200.04,199.6877,200.0019,36058.0
2019-08-29 09:30:00,212.84,213.88,212.68,213.58,49801.0,202.6778,203.6681,202.5254,203.3824,49801.0
2019-08-29 10:00:00,213.53,213.61,213.09,213.47,42356.0,203.3348,203.411,202.9158,203.2777,42356.0
2019-08-29 10:30:00,213.45,213.59,212.29,213.26,41657.0,203.2587,203.392,202.154,203.0777,41657.0
2019-08-29 11:00:00,213.22,213.6,213.16,213.58,9613.0,203.0396,203.4015,202.9825,203.3824,9613.0
2019-08-29 11:30:00,213.56,213.85,213.56,213.64,32977.0,203.3634,203.6396,203.3634,203.4396,32977.0
2019-08-29 12:00:00,213.6,213.93,213.47,213.88,8961.0,203.4015,203.7157,203.2777,203.6681,8961.0
2019-08-29 12:30:00,213.79,214.15,213.73,213.96,43359.0,203.5824,203.9252,203.5253,203.7443,43359.0
2019-08-29 13:00:00,213.95,214.04,213.85,213.96,13338.0,203.7348,203.8205,203.6396,203.7443,13338.0
2019-08-29 13:30:00,213.89,214.2,213.85,214.18,13896.0,203.6776,203.9728,203.6396,203.9538,13896.0
2019-08-29 14:00:00,214.2,214.36,213.84,214.04,14528.0,203.9728,204.1252,203.63,203.8205,14528.0
2019-08-29 14:30:00,214.09,214.09,213.75,213.78,8653.0,203.8681,203.8681,203.5443,203.5729,8653.0
2019-08-29 15:00:00,213.82,213.82,213.46,213.47,18093.0,203.611,203.611,203.2682,203.2777,18093.0
2019-08-29 15:30:00,213.48,213.93,213.48,213.63,41422.0,203.2872,203.7157,203.2872,203.4301,41422.0
2019-08-30 09:30:00,214.99,215.22,214.47,214.48,37358.0,204.7251,204.9441,204.23,204.2395,37358.0
2019-08-30 10:00:00,214.68,214.92,213.84,213.95,21311.0,204.4299,204.6585,203.63,203.7348,21311.0
2019-08-30 10:30:00,213.99,214.3,213.92,213.94,7792.0,203.7729,204.0681,203.7062,203.7253,7792.0
2019-08-30 11:00:00,213.71,213.71,211.96,212.46,41320.0,203.5062,203.5062,201.8398,202.3159,41320.0
2019-08-30 11:30:00,212.43,213.2,212.42,213.14,8796.0,202.2874,203.0206,202.2778,202.9635,8796.0
2019-08-30 12:00:00,212.98,213.16,212.59,213.14,14998.0,202.8111,202.9825,202.4397,202.9635,14998.0
2019-08-30 12:30:00,213.1,213.25,212.86,213.16,8715.0,202.9254,203.0682,202.6968,202.9825,8715.0
2019-08-30 13:00:00,213.11,213.11,212.77,212.97,9420.0,202.9349,202.9349,202.6111,202.8016,9420.0
2019-08-30 13:30:00,212.92,212.93,212.75,212.81,7555.0,202.754,202.7635,202.5921,202.6492,7555.0
2019-08-30 14:00:00,212.9,213.2,212.89,213.12,35788.0,202.7349,203.0206,202.7254,202.9444,35788.0
2019-08-30 14:30:00,213.15,213.23,212.77,212.92,12071.0,202.973,203.0492,202.6111,202.754,12071.0
2019-08-30 15:00:00,212.9,213.0,212.51,213.0,12396.0,202.7349,202.8301,202.3635,202.8301,12396.0
2019-08-30 15:30:00,212.95,213.65,212.95,213.55,36328.0,202.7825,203.4491,202.7825,203.3539,36328.0
2019-09-03 09:30:00,211.96,212.65,211.67,212.31,36784.0,201.8398,202.4969,201.5636,202.1731,36784.0
2019-09-03 10:00:00,212.43,212.43,210.56,211.2,34351.0,202.2874,202.2874,200.5066,201.1161,34351.0
2019-09-03 10:30:00,211.25,211.9,210.92,211.68,18907.0,201.1637,201.7827,200.8495,201.5732,18907.0
2019-09-03 11:00:00,211.62,211.7,210.77,211.17,25180.0,201.516,201.5922,200.7066,201.0875,25180.0
2019-09-03 11:30:00,211.27,211.69,211.0,211.59,21259.0,201.1827,201.5827,200.9256,201.4875,21259.0
2019-09-03 12:00:00,211.4,211.58,211.2,211.2,15374.0,201.3065,201.4779,201.1161,201.1161,15374.0
2019-09-03 12:30:00,211.12,211.38,210.91,211.03,10441.0,201.0399,201.2875,200.8399,200.9542,10441.0
2019-09-03 13:00:00,211.05,211.09,210.62,210.8,11884.0,200.9732,201.0113,200.5638,200.7352,11884.0
2019-09-03 13:30:00,210.71,210.73,210.14,210.23,18106.0,200.6495,200.6685,200.1067,200.1924,18106.0
2019-09-03 14:00:00,210.31,210.5,210.19,210.4,68358.0,200.2686,200.4495,200.1543,200.3543,68358.0
2019-09-03 14:30:00,210.42,210.62,210.42,210.58,6418.0,200.3733,200.5638,200.3733,200.5257,6418.0
2019-09-03 15:00:00,210.64,211.01,210.5,210.97,8599.0,200.5828,200.9352,200.4495,200.8971,8599.0
2019-09-03 15:30:00,211.01,211.27,210.88,211.0,56603.0,200.9352,201.1827,200.8114,200.9256,56603.0
2019-09-04 09:30:00,213.22,214.1,213.2,213.69,31351.0,203.0396,203.8776,203.0206,203.4872,31351.0
2019-09-04 10:00:00,213.67,213.83,213.05,213.45,13845.0,203.4681,203.6205,202.8778,203.2587,13845.0
2019-09-04 10:30:00,213.43,213.66,213.41,213.66,12450.0,203.2396,203.4586,203.2206,203.4586,12450.0
2019-09-04 11:00:00,213.7,213.9,213.61,213.9,11052.0,203.4967,203.6872,203.411,203.6872,11052.0
2019-09-04 11:30:00,213.89,214.2,213.89,214.09,12400.0,203.6776,203.9728,203.6776,203.8681,12400.0
2019-09-04 12:00:00,214.07,214.16,213.69,213.83,13496.0,203.8491,203.9348,203.4872,203.6205,13496.0
2019-09-04 12:30:00,213.85,214.27,213.72,214.25,14145.0,203.6396,204.0395,203.5158,204.0205,14145.0
2019-09-04 13:00:00,214.2,214.39,214.2,214.39,7445.0,203.9728,204.1538,203.9728,204.1538,7445.0
2019-09-04 13:30:00,214.4,214.42,214.0,214.03,7054.0,204.1633,204.1823,203.7824,203.811,7054.0
2019-09-04 14:00:00,214.04,214.11,213.81,214.01,10350.0,203.8205,203.8871,203.6015,203.7919,10350.0
2019-09-04 14:30:00,214.01,214.21,213.98,214.07,8486.0,203.7919,203.9824,203.7633,203.8491,8486.0
2019-09-04 15:00:00,214.09,214.36,214.08,214.29,11966.0,203.8681,204.1252,203.8586,204.0585,11966.0
2019-09-04 15:30:00,214.34,214.58,214.34,214.52,32097.0,204.1062,204.3347,204.1062,204.2776,32097.0
2019-09-05 09:30:00,217.27,218.75,217.2,218.65,73344.0,206.8963,208.3056,206.8296,208.2104,73344.0
2019-09-05 10:00:00,218.71,219.77,218.67,219.33,45611.0,208.2675,209.2769,208.2294,208.8579,45611.0
2019-09-05 10:30:00,219.43,219.62,218.85,218.92,23666.0,208.9531,209.1341,208.4008,208.4675,23666.0
2019-09-05 11:00:00,219.02,219.24,218.59,218.69,23949.0,208.5627,208.7722,208.1532,208.2485,23949.0
2019-09-05 11:30:00,218.68,218.8,218.21,218.23,33339.0,208.2389,208.3532,207.7914,207.8104,33339.0
2019-09-05 12:00:00,218.2,218.45,218.03,218.15,12895.0,207.7819,208.0199,207.62,207.7342,12895.0
2019-09-05 12:30:00,218.17,218.4,218.14,218.39,12540.0,207.7533,207.9723,207.7247,207.9628,12540.0
2019-09-05 13:00:00,218.4,218.48,218.0,218.43,7199.0,207.9723,208.0485,207.5914,208.0009,7199.0
2019-09-05 13:30:00,218.44,218.44,218.19,218.28,11336.0,208.0104,208.0104,207.7723,207.858,11336.0
2019-09-05 14:00:00,218.3,218.57,218.2,218.39,12443.0,207.8771,208.1342,207.7819,207.9628,12443.0
2019-09-05 14:30:00,218.45,218.82,218.42,218.76,17236.0,208.0199,208.3723,207.9914,208.3151,17236.0
2019-09-05 15:00:00,218.77,219.08,218.77,218.97,25566.0,208.3246,208.6198,208.3246,208.5151,25566.0
2019-09-05 15:30:00,219.06,219.13,218.75,218.84,52080.0,208.6008,208.6675,208.3056,208.3913,52080.0
2019-09-06 09:30:00,219.41,219.41,218.2,218.68,32313.0,208.9341,208.9341,207.7819,208.2389,32313.0
2019-09-06 10:00:00,218.76,218.98,218.56,218.97,9829.0,208.3151,208.5246,208.1247,208.5151,9829.0
2019-09-06 10:30:00,218.98,219.47,218.95,219.21,10312.0,208.5246,208.9912,208.4961,208.7436,10312.0
2019-09-06 11:00:00,219.28,219.44,219.17,219.25,11394.0,208.8103,208.9627,208.7055,208.7817,11394.0
2019-09-06 11:30:00,219.25,219.26,218.97,218.98,8278.0,208.7817,208.7913,208.5151,208.5246,8278.0
2019-09-06 12:00:00,219.04,219.07,218.94,218.99,14029.0,208.5818,208.6103,208.4865,208.5341,14029.0
2019-09-06 12:30:00,218.97,218.97,218.4,218.81,11469.0,208.5151,208.5151,207.9723,208.3627,11469.0
2019-09-06 13:00:00,218.83,219.36,218.83,219.36,11998.0,208.3818,208.8865,208.3818,208.8865,11998.0
2019-09-06 13:30:00,219.45,219.52,219.32,219.44,6996.0,208.9722,209.0388,208.8484,208.9627,6996.0
2019-09-06 14:00:00,219.37,219.41,219.25,219.36,37336.0,208.896,208.9341,208.7817,208.8865,37336.0
2019-09-06 14:30:00,219.37,219.5,219.19,219.25,10310.0,208.896,209.0198,208.7246,208.7817,10310.0
2019-09-06 15:00:00,219.23,219.29,219.1,219.25,10388.0,208.7627,208.8198,208.6389,208.7817,10388.0
2019-09-06 15:30:00,219.27,219.27,218.37,218.59,17089.0,208.8008,208.8008,207.9437,208.1532,17089.0
2019-09-09 09:30:00,219.49,219.68,217.6,217.63,75783.0,209.0103,209.1912,207.2105,207.2391,75783.0
2019-09-09 10:00:00,217.8,217.85,217.08,217.46,45193.0,207.401,207.4486,206.7153,207.0772,45193.0
2019-09-09 10:30:00,217.44,218.18,217.41,218.1,45186.0,207.0581,207.7628,207.0296,207.6866,45186.0
2019-09-09 11:00:00,218.04,218.17,217.68,217.94,41692.0,207.6295,207.7533,207.2867,207.5343,41692.0
2019-09-09 11:30:00,217.92,218.05,217.64,217.76,43756.0,207.5152,207.639,207.2486,207.3629,43756.0
2019-09-09 12:00:00,217.81,217.81,216.61,216.61,40798.0,207.4105,207.4105,206.2678,206.2678,40798.0
2019-09-09 12:30:00,216.59,216.71,215.97,216.66,37964.0,206.2487,206.363,205.6583,206.3154,37964.0
2019-09-09 13:00:00,216.66,216.7,216.08,216.08,33697.0,206.3154,206.3535,205.7631,205.7631,33697.0
2019-09-09 13:30:00,216.08,216.29,215.81,216.14,43555.0,205.7631,205.9631,205.506,205.8202,43555.0
2019-09-09 14:00:00,216.09,216.19,215.64,215.64,29736.0,205.7726,205.8678,205.3441,205.3441,29736.0
2019-09-09 14:30:00,215.64,215.96,215.63,215.94,31355.0,205.3441,205.6488,205.3346,205.6298,31355.0
2019-09-09 15:00:00,215.91,216.61,215.8,216.52,38065.0,205.6012,206.2678,205.4965,206.1821,38065.0
2019-09-09 15:30:00,216.52,216.98,216.48,216.91,64630.0,206.1821,206.6201,206.144,206.5535,64630.0
2019-09-10 09:30:00,215.56,215.72,213.3,213.87,71929.0,205.2679,205.4203,203.1158,203.6586,71929.0
2019-09-10 10:00:00,213.83,214.83,213.56,214.82,19731.0,203.6205,204.5728,203.3634,204.5632,19731.0
2019-09-10 10:30:00,214.75,214.97,214.18,214.18,18084.0,204.4966,204.7061,203.9538,203.9538,18084.0
2019-09-10 11:00:00,214.2,214.38,213.78,213.84,11970.0,203.9728,204.1443,203.5729,203.63,11970.0
2019-09-10 11:30:00,213.92,214.86,213.69,214.69,83544.0,203.7062,204.6013,203.4872,204.4394,83544.0
2019-09-10 12:00:00,214.58,215.27,214.35,215.06,16770.0,204.3347,204.9918,204.1157,204.7918,16770.0
2019-09-10 12:30:00,214.99,215.49,214.92,215.29,4613.0,204.7251,205.2013,204.6585,205.0108,4613.0
2019-09-10 13:00:00,215.25,215.3,214.47,214.77,13064.0,204.9727,205.0203,204.23,204.5156,13064.0
2019-09-10 13:30:00,214.82,215.1,214.59,214.6,6004.0,204.5632,204.8299,204.3442,204.3537,6004.0
2019-09-10 14:00:00,214.72,214.72,214.4,214.4,4981.0,204.468,204.468,204.1633,204.1633,4981.0
2019-09-10 14:30:00,214.44,214.66,214.22,214.57,93706.0,204.2014,204.4109,203.9919,204.3252,93706.0
2019-09-10 15:00:00,214.56,214.63,214.42,214.43,5194.0,204.3157,204.3823,204.1823,204.1919,5194.0
2019-09-10 15:30:00,214.42,215.72,214.4,215.71,21980.0,204.1823,205.4203,204.1633,205.4107,21980.0
2019-09-11 09:30:00,216.39,216.97,215.94,216.69,34717.0,206.0583,206.6106,205.6298,206.344,34717.0
2019-09-11 10:00:00,216.71,217.44,216.64,217.06,19332.0,206.363,207.0581,206.2963,206.6963,19332.0
2019-09-11 10:30:00,217.19,217.26,216.65,216.78,23903.0,206.8201,206.8867,206.3059,206.4297,23903.0
2019-09-11 11:00:00,216.77,217.07,216.69,216.96,18375.0,206.4201,206.7058,206.344,206.6011,18375.0
2019-09-11 11:30:00,217.06,217.49,217.06,217.4,16220.0,206.6963,207.1058,206.6963,207.0201,16220.0
2019-09-11 12:00:00,217.44,217.69,217.44,217.61,9906.0,207.0581,207.2962,207.0581,207.22,9906.0
2019-09-11 12:30:00,217.62,217.97,217.6,217.83,8197.0,207.2296,207.5628,207.2105,207.4295,8197.0
2019-09-11 13:00:00,217.83,217.85,217.62,217.62,5442.0,207.4295,207.4486,207.2296,207.2296,5442.0
2019-09-11 13:30:00,217.59,217.68,217.32,217.45,10942.0,207.201,207.2867,206.9439,207.0677,10942.0
2019-09-11 14:00:00,217.47,217.55,217.34,217.34,16655.0,207.0867,207.1629,206.9629,206.9629,16655.0
2019-09-11 14:30:00,217.36,217.49,217.21,217.42,13723.0,206.982,207.1058,206.8391,207.0391,13723.0
2019-09-11 15:00:00,217.44,217.71,217.44,217.6,13954.0,207.0581,207.3153,207.0581,207.2105,13954.0
2019-09-11 15:30:00,217.64,218.2,217.64,218.09,38116.0,207.2486,207.7819,207.2486,207.6771,38116.0
2019-09-12 09:30:00,219.5,219.77,218.35,218.99,47106.0,209.0198,209.2769,207.9247,208.5341,47106.0
2019-09-12 10:00:00,219.07,221.0,218.97,220.49,1379586.0,208.6103,210.4482,208.5151,209.9625,1379586.0
2019-09-12 10:30:00,220.51,220.51,218.77,219.28,31406.0,209.9816,209.9816,208.3246,208.8103,31406.0
2019-09-12 11:00:00,219.09,219.74,218.76,219.48,7909.0,208.6294,209.2483,208.3151,209.0007,7909.0
2019-09-12 11:30:00,219.42,219.81,219.38,219.72,9356.0,208.9436,209.315,208.9055,209.2293,9356.0
2019-09-12 12:00:00,219.66,219.69,219.21,219.51,9558.0,209.1722,209.2007,208.7436,209.0293,9558.0
2019-09-12 12:30:00,219.59,220.0,219.55,219.98,3534.0,209.1055,209.4959,209.0674,209.4769,3534.0
2019-09-12 13:00:00,220.07,220.3,219.81,219.86,10492.0,209.5626,209.7816,209.315,209.3626,10492.0
2019-09-12 13:30:00,220.02,220.2,219.9,220.01,18458.0,209.515,209.6864,209.4007,209.5054,18458.0
2019-09-12 14:00:00,219.97,220.07,219.84,219.93,6578.0,209.4674,209.5626,209.3436,209.4293,6578.0
2019-09-12 14:30:00,219.87,220.25,219.87,220.1,11167.0,209.3721,209.734,209.3721,209.5911,11167.0
2019-09-12 15:00:00,220.09,220.09,219.84,219.84,7790.0,209.5816,209.5816,209.3436,209.3436,7790.0
2019-09-12 15:30:00,219.88,220.07,219.05,219.15,38352.0,209.3816,209.5626,208.5913,208.6865,38352.0
2019-09-13 09:30:00,218.88,219.0,217.53,217.99,42940.0,208.4294,208.5437,207.1439,207.5819,42940.0
2019-09-13 10:00:00,217.9,218.35,217.52,218.31,23613.0,207.4962,207.9247,207.1343,207.8866,23613.0
2019-09-13 10:30:00,218.35,218.59,217.99,218.46,17232.0,207.9247,208.1532,207.5819,208.0294,17232.0
2019-09-13 11:00:00,218.45,218.65,218.08,218.17,10209.0,208.0199,208.2104,207.6676,207.7533,10209.0
2019-09-13 11:30:00,218.22,218.31,218.04,218.06,8843.0,207.8009,207.8866,207.6295,207.6485,8843.0
2019-09-13 12:00:00,218.05,218.37,217.93,217.99,6840.0,207.639,207.9437,207.5248,207.5819,6840.0
2019-09-13 12:30:00,217.88,218.04,217.66,217.79,12330.0,207.4771,207.6295,207.2676,207.3914,12330.0
2019-09-13 13:00:00,217.81,218.0,217.67,217.81,11562.0,207.4105,207.5914,207.2772,207.4105,11562.0
2019-09-13 13:30:00,217.81,217.83,217.46,217.47,17439.0,207.4105,207.4295,207.0772,207.0867,17439.0
2019-09-13 14:00:00,217.48,217.9,217.48,217.73,8102.0,207.0962,207.4962,207.0962,207.3343,8102.0
2019-09-13 14:30:00,217.76,218.01,217.75,217.9,7554.0,207.3629,207.6009,207.3533,207.4962,7554.0
2019-09-13 15:00:00,217.9,217.9,217.37,217.62,21600.0,207.4962,207.4962,206.9915,207.2296,21600.0
2019-09-13 15:30:00,217.58,217.9,217.53,217.53,24633.0,207.1915,207.4962,207.1439,207.1439,24633.0
2019-09-16 09:30:00,215.87,217.49,215.46,217.48,38140.0,205.5631,207.1058,205.1727,207.0962,38140.0
2019-09-16 10:00:00,217.46,217.68,217.14,217.15,20635.0,207.0772,207.2867,206.7725,206.782,20635.0
2019-09-16 10:30:00,217.06,217.23,216.84,216.98,33736.0,206.6963,206.8582,206.4868,206.6201,33736.0
2019-09-16 11:00:00,217.13,217.67,216.86,217.66,7621.0,206.7629,207.2772,206.5058,207.2676,7621.0
2019-09-16 11:30:00,217.56,217.6,216.78,216.86,14121.0,207.1724,207.2105,206.4297,206.5058,14121.0
2019-09-16 12:00:00,216.95,217.23,216.95,217.23,7814.0,206.5915,206.8582,206.5915,206.8582,7814.0
2019-09-16 12:30:00,217.22,217.35,217.03,217.17,9466.0,206.8487,206.9724,206.6677,206.801,9466.0
2019-09-16 13:00:00,217.19,217.39,217.19,217.35,10260.0,206.8201,207.0105,206.8201,206.9724,10260.0
2019-09-16 13:30:00,217.36,217.74,217.32,217.74,7157.0,206.982,207.3438,206.9439,207.3438,7157.0
2019-09-16 14:00:00,217.72,217.77,217.48,217.64,15450.0,207.3248,207.3724,207.0962,207.2486,15450.0
2019-09-16 14:30:00,217.5,217.7,217.36,217.41,12849.0,207.1153,207.3057,206.982,207.0296,12849.0
2019-09-16 15:00:00,217.42,217.52,217.22,217.28,21022.0,207.0391,207.1343,206.8487,206.9058,21022.0
2019-09-16 15:30:00,217.24,217.45,217.2,217.38,20638.0,206.8677,207.0677,206.8296,207.001,20638.0
2019-09-17 09:30:00,217.43,217.8,217.01,217.4,14901.0,207.0486,207.401,206.6487,207.0201,14901.0
2019-09-17 10:00:00,217.36,217.52,217.1,217.25,16200.0,206.982,207.1343,206.7344,206.8772,16200.0
2019-09-17 10:30:00,217.27,217.42,217.1,217.2,5530.0,206.8963,207.0391,206.7344,206.8296,5530.0
2019-09-17 11:00:00,217.25,217.54,217.25,217.38,10297.0,206.8772,207.1534,206.8772,207.001,10297.0
2019-09-17 11:30:00,217.48,217.59,217.35,217.44,6751.0,207.0962,207.201,206.9724,207.0581,6751.0
2019-09-17 12:00:00,217.47,217.49,217.17,217.25,3067.0,207.0867,207.1058,206.801,206.8772,3067.0
2019-09-17 12:30:00,217.22,217.32,217.06,217.2,26909.0,206.8487,206.9439,206.6963,206.8296,26909.0
2019-09-17 13:00:00,217.26,217.35,217.16,217.16,12136.0,206.8867,206.9724,206.7915,206.7915,12136.0
2019-09-17 13:30:00,217.16,217.61,217.14,217.3,9226.0,206.7915,207.22,206.7725,206.9248,9226.0
2019-09-17 14:00:00,217.35,217.48,217.21,217.37,6958.0,206.9724,207.0962,206.8391,206.9915,6958.0
2019-09-17 14:30:00,217.41,217.49,217.34,217.48,6113.0,207.0296,207.1058,206.9629,207.0962,6113.0
2019-09-17 15:00:00,217.47,217.68,217.47,217.67,3085.0,207.0867,207.2867,207.0867,207.2772,3085.0
2019-09-17 15:30:00,217.68,218.25,217.68,218.2,26400.0,207.2867,207.8295,207.2867,207.7819,26400.0
2019-09-18 09:30:00,217.93,217.93,217.2,217.53,22261.0,207.5248,207.5248,206.8296,207.1439,22261.0
2019-09-18 10:00:00,217.57,217.89,217.55,217.85,9302.0,207.1819,207.4867,207.1629,207.4486,9302.0
2019-09-18 10:30:00,217.83,217.9,217.66,217.78,22507.0,207.4295,207.4962,207.2676,207.3819,22507.0
2019-09-18 11:00:00,217.82,217.82,217.6,217.6,5854.0,207.42,207.42,207.2105,207.2105,5854.0
2019-09-18 11:30:00,217.63,217.64,217.46,217.5,7733.0,207.2391,207.2486,207.0772,207.1153,7733.0
2019-09-18 12:00:00,217.52,217.6,217.46,217.55,5894.0,207.1343,207.2105,207.0772,207.1629,5894.0
2019-09-18 12:30:00,217.56,217.57,217.14,217.15,9986.0,207.1724,207.1819,206.7725,206.782,9986.0
2019-09-18 13:00:00,217.02,217.04,216.6,216.6,9342.0,206.6582,206.6772,206.2583,206.2583,9342.0
2019-09-18 13:30:00,216.64,217.05,216.57,217.04,35092.0,206.2963,206.6868,206.2297,206.6772,35092.0
2019-09-18 14:00:00,216.81,217.48,215.59,215.67,18141.0,206.4582,207.0962,205.2965,205.3727,18141.0
2019-09-18 14:30:00,215.71,216.23,215.25,216.11,23033.0,205.4107,205.9059,204.9727,205.7916,23033.0
2019-09-18 15:00:00,215.96,217.24,215.94,217.19,14709.0,205.6488,206.8677,205.6298,206.8201,14709.0
2019-09-18 15:30:00,217.24,218.29,217.24,218.17,32189.0,206.8677,207.8676,206.8677,207.7533,32189.0
2019-09-19 09:30:00,218.84,220.0,218.72,219.71,38974.0,208.3913,209.4959,208.277,209.2198,38974.0
2019-09-19 10:00:00,219.79,220.23,219.79,220.17,22544.0,209.2959,209.7149,209.2959,209.6578,22544.0
2019-09-19 10:30:00,220.15,220.57,220.15,220.32,62978.0,209.6388,210.0387,209.6388,209.8006,62978.0
2019-09-19 11:00:00,220.29,220.3,219.9,219.99,14372.0,209.7721,209.7816,209.4007,209.4864,14372.0
2019-09-19 11:30:00,220.0,220.21,219.56,219.65,10602.0,209.4959,209.6959,209.0769,209.1626,10602.0
2019-09-19 12:00:00,219.63,219.75,218.89,218.89,12597.0,209.1436,209.2579,208.4389,208.4389,12597.0
2019-09-19 12:30:00,218.97,219.21,218.93,219.17,6417.0,208.5151,208.7436,208.477,208.7055,6417.0
2019-09-19 13:00:00,219.14,219.18,218.6,218.91,10106.0,208.677,208.7151,208.1628,208.458,10106.0
2019-09-19 13:30:00,218.9,218.9,218.37,218.9,15309.0,208.4484,208.4484,207.9437,208.4484,15309.0
2019-09-19 14:00:00,218.92,219.18,218.9,219.07,8287.0,208.4675,208.7151,208.4484,208.6103,8287.0
2019-09-19 14:30:00,219.06,219.06,218.74,218.93,8592.0,208.6008,208.6008,208.2961,208.477,8592.0
2019-09-19 15:00:00,218.93,219.09,218.83,219.0,138760.0,208.477,208.6294,208.3818,208.5437,138760.0
2019-09-19 15:30:00,218.92,219.0,218.39,218.64,55742.0,208.4675,208.5437,207.9628,208.2009,55742.0
2019-09-20 09:30:00,219.39,219.44,218.96,219.21,42611.0,208.915,208.9627,208.5056,208.7436,42611.0
2019-09-20 10:00:00,219.0,219.36,218.98,219.19,13577.0,208.5437,208.8865,208.5246,208.7246,13577.0
2019-09-20 10:30:00,219.27,219.27,218.68,218.69,6890.0,208.8008,208.8008,208.2389,208.2485,6890.0
2019-09-20 11:00:00,218.69,218.85,218.47,218.47,19248.0,208.2485,208.4008,208.039,208.039,19248.0
2019-09-20 11:30:00,218.51,218.51,217.77,218.1,9294.0,208.0771,208.0771,207.3724,207.6866,9294.0
2019-09-20 12:00:00,218.25,218.4,218.1,218.17,9089.0,207.8295,207.9723,207.6866,207.7533,9089.0
2019-09-20 12:30:00,218.13,218.13,217.58,217.87,6174.0,207.7152,207.7152,207.1915,207.4676,6174.0
2019-09-20 13:00:00,217.89,217.9,215.55,216.74,60113.0,207.4867,207.4962,205.2584,206.3916,60113.0
2019-09-20 13:30:00,216.81,216.81,215.92,216.51,21172.0,206.4582,206.4582,205.6107,206.1726,21172.0
2019-09-20 14:00:00,216.69,217.23,216.53,217.09,25078.0,206.344,206.8582,206.1916,206.7249,25078.0
2019-09-20 14:30:00,217.12,217.42,217.08,217.12,18997.0,206.7534,207.0391,206.7153,206.7534,18997.0
2019-09-20 15:00:00,217.12,217.26,216.92,216.92,16001.0,206.7534,206.8867,206.563,206.563,16001.0
2019-09-20 15:30:00,216.99,217.05,216.36,216.36,30856.0,206.6296,206.6868,206.0297,206.0297,30856.0
2019-09-23 09:30:00,216.09,216.96,216.0,216.43,32049.0,205.7726,206.6011,205.6869,206.0964,32049.0
2019-09-23 10:00:00,216.45,216.71,215.7,216.64,22429.0,206.1154,206.363,205.4012,206.2963,22429.0
2019-09-23 10:30:00,216.7,216.82,216.21,216.26,11206.0,206.3535,206.4678,205.8869,205.9345,11206.0
2019-09-23 11:00:00,216.34,216.93,216.34,216.88,30585.0,206.0107,206.5725,206.0107,206.5249,30585.0
2019-09-23 11:30:00,216.93,217.18,216.9,217.04,24822.0,206.5725,206.8106,206.5439,206.6772,24822.0
2019-09-23 12:00:00,217.02,217.41,216.98,217.25,12941.0,206.6582,207.0296,206.6201,206.8772,12941.0
2019-09-23 12:30:00,217.28,217.37,217.06,217.12,12112.0,206.9058,206.9915,206.6963,206.7534,12112.0
2019-09-23 13:00:00,217.21,217.32,217.14,217.32,12740.0,206.8391,206.9439,206.7725,206.9439,12740.0
2019-09-23 13:30:00,217.29,217.45,217.22,217.34,11856.0,206.9153,207.0677,206.8487,206.9629,11856.0
2019-09-23 14:00:00,217.38,217.38,217.18,217.22,9585.0,207.001,207.001,206.8106,206.8487,9585.0
2019-09-23 14:30:00,217.23,217.3,217.12,217.22,7814.0,206.8582,206.9248,206.7534,206.8487,7814.0
2019-09-23 15:00:00,217.28,217.53,217.23,217.44,13909.0,206.9058,207.1439,206.8582,207.0581,13909.0
2019-09-23 15:30:00,217.39,217.4,216.87,216.89,31073.0,207.0105,207.0201,206.5154,206.5344,31073.0
2019-09-24 09:30:00,218.14,219.0,218.11,218.67,33890.0,207.7247,208.5437,207.6962,208.2294,33890.0
2019-09-24 10:00:00,218.69,218.78,217.5,217.79,22687.0,208.2485,208.3342,207.1153,207.3914,22687.0
2019-09-24 10:30:00,217.79,218.0,217.14,217.45,21712.0,207.3914,207.5914,206.7725,207.0677,21712.0
2019-09-24 11:00:00,217.48,217.48,216.89,217.09,12797.0,207.0962,207.0962,206.5344,206.7249,12797.0
2019-09-24 11:30:00,216.9,216.92,215.65,215.84,23639.0,206.5439,206.563,205.3536,205.5345,23639.0
2019-09-24 12:00:00,215.87,216.29,214.44,214.74,55252.0,205.5631,205.9631,204.2014,204.4871,55252.0
2019-09-24 12:30:00,214.64,214.89,213.87,213.97,39981.0,204.3918,204.6299,203.6586,203.7538,39981.0
2019-09-24 13:00:00,214.26,214.43,213.7,214.05,11091.0,204.03,204.1919,203.4967,203.83,11091.0
2019-09-24 13:30:00,214.0,214.5,214.0,214.12,14517.0,203.7824,204.2585,203.7824,203.8967,14517.0
2019-09-24 14:00:00,214.0,215.59,213.63,215.37,54400.0,203.7824,205.2965,203.4301,205.087,54400.0
2019-09-24 14:30:00,215.38,215.46,214.38,214.52,52194.0,205.0965,205.1727,204.1443,204.2776,52194.0
2019-09-24 15:00:00,214.37,215.63,213.96,214.17,26697.0,204.1347,205.3346,203.7443,203.9443,26697.0
2019-09-24 15:30:00,214.07,214.69,213.85,214.49,67546.0,203.8491,204.4394,203.6396,204.249,67546.0
2019-09-25 09:30:00,214.21,214.56,212.92,213.14,37575.0,203.9824,204.3157,202.754,202.9635,37575.0
2019-09-25 10:00:00,213.17,213.72,212.23,213.68,44901.0,202.992,203.5158,202.0969,203.4777,44901.0
2019-09-25 10:30:00,213.75,214.57,213.65,214.26,28492.0,203.5443,204.3252,203.4491,204.03,28492.0
2019-09-25 11:00:00,214.45,215.09,214.43,214.76,13414.0,204.2109,204.8204,204.1919,204.5061,13414.0
2019-09-25 11:30:00,214.75,214.88,214.48,214.58,16073.0,204.4966,204.6204,204.2395,204.3347,16073.0
2019-09-25 12:00:00,214.78,215.29,214.75,215.22,12365.0,204.5252,205.0108,204.4966,204.9441,12365.0
2019-09-25 12:30:00,215.26,215.33,214.96,215.09,13405.0,204.9822,205.0489,204.6966,204.8204,13405.0
2019-09-25 13:00:00,215.17,215.36,215.0,215.16,7083.0,204.8965,205.0775,204.7346,204.887,7083.0
2019-09-25 13:30:00,215.19,215.72,215.1,215.62,8461.0,204.9156,205.4203,204.8299,205.325,8461.0
2019-09-25 14:00:00,215.61,216.31,215.6,216.15,16502.0,205.3155,205.9821,205.306,205.8297,16502.0
2019-09-25 14:30:00,216.11,216.7,216.03,216.68,13412.0,205.7916,206.3535,205.7155,206.3344,13412.0
2019-09-25 15:00:00,216.65,217.23,216.62,217.13,13042.0,206.3059,206.8582,206.2773,206.7629,13042.0
2019-09-25 15:30:00,217.14,217.62,216.98,217.05,52060.0,206.7725,207.2296,206.6201,206.6868,52060.0
2019-09-26 09:30:00,216.17,216.93,215.01,215.19,19094.0,206.6426,207.3692,205.5338,205.7058,19094.0
2019-09-26 10:00:00,215.19,215.7,215.09,215.7,9745.0,205.7058,206.1934,205.6102,206.1934,9745.0
2019-09-26 10:30:00,215.72,216.42,215.57,215.85,30722.0,206.2125,206.8816,206.0691,206.3368,30722.0
2019-09-26 11:00:00,215.83,215.83,214.8,215.14,26259.0,206.3176,206.3176,205.333,205.658,26259.0
2019-09-26 11:30:00,215.17,215.44,215.0,215.33,12979.0,205.6867,205.9448,205.5242,205.8397,12979.0
2019-09-26 12:00:00,215.26,216.19,215.09,216.19,14571.0,205.7728,206.6618,205.6102,206.6618,14571.0
2019-09-26 12:30:00,216.03,216.12,215.73,215.75,6647.0,206.5088,206.5949,206.222,206.2412,6647.0
2019-09-26 13:00:00,215.92,216.1,215.53,215.6,6127.0,206.4037,206.5757,206.0309,206.0978,6127.0
2019-09-26 13:30:00,215.64,216.02,215.59,216.02,8910.0,206.136,206.4993,206.0882,206.4993,8910.0
2019-09-26 14:00:00,216.17,216.65,216.16,216.52,10554.0,206.6426,207.1015,206.6331,206.9772,10554.0
2019-09-26 14:30:00,216.55,216.67,216.23,216.23,10968.0,207.0059,207.1206,206.7,206.7,10968.0
2019-09-26 15:00:00,216.27,216.87,216.26,216.74,24328.0,206.7382,207.3118,206.7287,207.1875,24328.0
2019-09-26 15:30:00,216.79,217.04,216.05,216.29,27027.0,207.2353,207.4743,206.5279,206.7574,27027.0
2019-09-27 09:30:00,216.6,216.68,215.14,215.34,16954.0,207.0537,207.1302,205.658,205.8492,16954.0
2019-09-27 10:00:00,215.35,215.42,214.87,215.17,19219.0,205.8588,205.9257,205.3999,205.6867,19219.0
2019-09-27 10:30:00,215.21,216.08,214.96,216.07,13562.0,205.725,206.5566,205.486,206.5471,13562.0
2019-09-27 11:00:00,216.05,216.2,215.91,216.1,8593.0,206.5279,206.6713,206.3941,206.5757,8593.0
2019-09-27 11:30:00,216.01,216.04,213.78,215.33,104438.0,206.4897,206.5184,204.358,205.8397,104438.0
2019-09-27 12:00:00,215.33,215.46,214.68,214.78,20472.0,205.8397,205.9639,205.2183,205.3139,20472.0
2019-09-27 12:30:00,214.56,214.72,213.37,213.4,19592.0,205.1036,205.2566,203.9661,203.9947,19592.0
2019-09-27 13:00:00,213.33,213.77,213.1,213.34,18591.0,203.9278,204.3484,203.708,203.9374,18591.0
2019-09-27 13:30:00,213.37,213.64,212.93,213.4,19440.0,203.9661,204.2242,203.5454,203.9947,19440.0
2019-09-27 14:00:00,213.51,213.51,212.43,212.56,23954.0,204.0999,204.0999,203.0675,203.1918,23954.0
2019-09-27 14:30:00,212.59,212.63,211.61,211.94,54157.0,203.2204,203.2587,202.2836,202.5991,54157.0
2019-09-27 15:00:00,212.06,212.68,211.9,212.39,38308.0,202.7138,203.3065,202.5608,203.0292,38308.0
2019-09-27 15:30:00,212.52,213.32,212.52,213.26,70544.0,203.1535,203.9183,203.1535,203.8609,70544.0
2019-09-30 09:30:00,214.05,214.68,213.7,214.4,55376.0,204.6161,205.2183,204.2815,204.9507,55376.0
2019-09-30 10:00:00,214.4,214.9,214.31,214.47,13347.0,204.9507,205.4286,204.8646,205.0176,13347.0
2019-09-30 10:30:00,214.58,214.8,214.25,214.77,10466.0,205.1227,205.333,204.8073,205.3044,10466.0
2019-09-30 11:00:00,214.8,215.18,214.63,215.18,12131.0,205.333,205.6963,205.1705,205.6963,12131.0
2019-09-30 11:30:00,215.05,215.37,215.05,215.24,15366.0,205.572,205.8779,205.572,205.7536,15366.0
2019-09-30 12:00:00,215.26,215.75,215.26,215.73,12746.0,205.7728,206.2412,205.7728,206.222,12746.0
2019-09-30 12:30:00,215.71,215.95,215.69,215.86,8308.0,206.2029,206.4323,206.1838,206.3463,8308.0
2019-09-30 13:00:00,215.89,215.99,215.67,215.67,8422.0,206.375,206.4706,206.1647,206.1647,8422.0
2019-09-30 13:30:00,215.8,215.96,215.65,215.91,26878.0,206.289,206.4419,206.1456,206.3941,26878.0
2019-09-30 14:00:00,215.93,216.0,215.81,215.87,40002.0,206.4132,206.4801,206.2985,206.3559,40002.0
2019-09-30 14:30:00,215.84,215.87,215.65,215.65,11481.0,206.3272,206.3559,206.1456,206.1456,11481.0
2019-09-30 15:00:00,215.64,215.79,215.52,215.65,21904.0,206.136,206.2794,206.0213,206.1456,21904.0
2019-09-30 15:30:00,215.5,215.79,215.34,215.52,64012.0,206.0022,206.2794,205.8492,206.0213,64012.0
2019-10-01 09:30:00,216.51,217.91,216.23,217.76,81555.0,206.9677,208.306,206.7,208.1626,81555.0
2019-10-01 10:00:00,217.64,217.7,215.66,216.07,58741.0,208.0479,208.1052,206.1551,206.5471,58741.0
2019-10-01 10:30:00,216.3,216.36,215.34,215.37,17810.0,206.7669,206.8243,205.8492,205.8779,17810.0
2019-10-01 11:00:00,215.31,215.68,215.06,215.61,38263.0,205.8206,206.1742,205.5816,206.1073,38263.0
2019-10-01 11:30:00,215.65,215.67,214.73,214.91,21223.0,206.1456,206.1647,205.2661,205.4382,21223.0
2019-10-01 12:00:00,214.69,214.7,214.04,214.23,23509.0,205.2279,205.2374,204.6065,204.7882,23509.0
2019-10-01 12:30:00,214.34,214.76,214.33,214.36,10085.0,204.8933,205.2948,204.8837,204.9124,10085.0
2019-10-01 13:00:00,214.39,214.39,213.75,213.81,14606.0,204.9411,204.9411,204.3293,204.3867,14606.0
2019-10-01 13:30:00,213.77,213.77,213.39,213.55,24445.0,204.3484,204.3484,203.9852,204.1381,24445.0
2019-10-01 14:00:00,213.54,213.94,213.41,213.76,37731.0,204.1286,204.5109,204.0043,204.3389,37731.0
2019-10-01 14:30:00,213.86,214.43,213.85,214.1,20154.0,204.4345,204.9793,204.4249,204.6639,20154.0
2019-10-01 15:00:00,214.22,214.33,213.85,214.15,10994.0,204.7786,204.8837,204.4249,204.7117,10994.0
2019-10-01 15:30:00,214.14,214.14,213.47,213.51,44152.0,204.7021,204.7021,204.0616,204.0999,44152.0
2019-10-02 09:30:00,212.18,212.3,210.01,210.26,69114.0,202.8285,202.9432,200.7541,200.9931,69114.0
2019-10-02 10:00:00,210.27,210.73,209.6,209.99,53396.0,201.0027,201.4424,200.3622,200.735,53396.0
2019-10-02 10:30:00,209.91,209.91,208.79,209.47,55136.0,200.6585,200.6585,199.5879,200.2379,55136.0
2019-10-02 11:00:00,209.22,209.69,209.07,209.37,29839.0,199.999,200.4482,199.8556,200.1423,29839.0
2019-10-02 11:30:00,209.21,209.35,208.72,209.31,37394.0,199.9894,200.1232,199.521,200.085,37394.0
2019-10-02 12:00:00,209.18,209.24,208.73,208.8,30886.0,199.9607,200.0181,199.5306,199.5975,30886.0
2019-10-02 12:30:00,208.78,208.83,208.01,208.28,29828.0,199.5784,199.6261,198.8423,199.1004,29828.0
2019-10-02 13:00:00,208.13,209.09,208.13,209.01,21253.0,198.957,199.8747,198.957,199.7982,21253.0
2019-10-02 13:30:00,208.98,208.99,208.5,208.68,20633.0,199.7695,199.7791,199.3107,199.4828,20633.0
2019-10-02 14:00:00,208.57,209.45,208.5,209.25,12332.0,199.3776,200.2188,199.3107,200.0276,12332.0
2019-10-02 14:30:00,209.23,209.8,209.12,209.61,19209.0,200.0085,200.5534,199.9034,200.3718,19209.0
2019-10-02 15:00:00,209.71,210.21,209.26,209.82,40895.0,200.4674,200.9453,200.0372,200.5725,40895.0
2019-10-02 15:30:00,209.71,210.16,209.31,209.58,46888.0,200.4674,200.8975,200.085,200.3431,46888.0
2019-10-03 09:30:00,209.52,210.09,209.17,209.72,31004.0,200.2857,200.8306,199.9512,200.4769,31004.0
2019-10-03 10:00:00,209.64,209.65,206.92,209.01,100730.0,200.4004,200.41,197.8003,199.7982,100730.0
2019-10-03 10:30:00,209.04,209.44,208.43,209.1,17147.0,199.8269,200.2093,199.2438,199.8842,17147.0
2019-10-03 11:00:00,209.19,211.44,209.1,210.93,59252.0,199.9703,202.1211,199.8842,201.6336,59252.0
2019-10-03 11:30:00,210.91,210.91,210.4,210.51,19346.0,201.6145,201.6145,201.127,201.2321,19346.0
2019-10-03 12:00:00,210.66,211.36,210.6,211.36,24555.0,201.3755,202.0446,201.3181,202.0446,24555.0
2019-10-03 12:30:00,211.26,211.76,211.11,211.73,19044.0,201.949,202.427,201.8057,202.3983,19044.0
2019-10-03 13:00:00,211.73,211.82,211.56,211.78,18105.0,202.3983,202.4844,202.2358,202.4461,18105.0
2019-10-03 13:30:00,211.75,212.32,211.55,212.18,15975.0,202.4175,202.9623,202.2263,202.8285,15975.0
2019-10-03 14:00:00,212.17,212.34,211.91,212.29,13920.0,202.8189,202.9814,202.5704,202.9337,13920.0
2019-10-03 14:30:00,212.27,212.27,211.94,211.94,17487.0,202.9145,202.9145,202.5991,202.5991,17487.0
2019-10-03 15:00:00,211.97,212.02,211.55,211.75,27351.0,202.6278,202.6756,202.2263,202.4175,27351.0
2019-10-03 15:30:00,211.72,212.32,211.51,212.32,47512.0,202.3888,202.9623,202.188,202.9623,47512.0
2019-10-04 09:30:00,213.64,214.65,213.64,214.61,63285.0,204.2242,205.1896,204.2242,205.1514,63285.0
2019-10-04 10:00:00,214.62,214.84,214.04,214.04,27359.0,205.161,205.3713,204.6065,204.6065,27359.0
2019-10-04 10:30:00,214.06,214.39,213.62,214.09,14059.0,204.6256,204.9411,204.205,204.6543,14059.0
2019-10-04 11:00:00,214.02,214.56,213.95,214.51,21515.0,204.5874,205.1036,204.5205,205.0558,21515.0
2019-10-04 11:30:00,214.51,215.19,214.5,215.01,21385.0,205.0558,205.7058,205.0463,205.5338,21385.0
2019-10-04 12:00:00,214.98,215.18,214.84,214.92,14924.0,205.5051,205.6963,205.3713,205.4477,14924.0
2019-10-04 12:30:00,214.93,215.05,214.82,214.98,14622.0,205.4573,205.572,205.3521,205.5051,14622.0
2019-10-04 13:00:00,214.93,215.11,214.82,215.09,18651.0,205.4573,205.6294,205.3521,205.6102,18651.0
2019-10-04 13:30:00,215.14,215.3,214.93,214.98,13037.0,205.658,205.811,205.4573,205.5051,13037.0
2019-10-04 14:00:00,215.04,215.42,214.88,215.39,12364.0,205.5625,205.9257,205.4095,205.897,12364.0
2019-10-04 14:30:00,215.45,215.7,215.44,215.54,20200.0,205.9544,206.1934,205.9448,206.0404,20200.0
2019-10-04 15:00:00,215.58,215.6,215.38,215.39,17135.0,206.0787,206.0978,205.8875,205.897,17135.0
2019-10-04 15:30:00,215.43,216.12,215.37,215.93,53675.0,205.9353,206.5949,205.8779,206.4132,53675.0
2019-10-07 09:30:00,215.17,215.79,214.98,215.38,28037.0,205.6867,206.2794,205.5051,205.8875,28037.0
2019-10-07 10:00:00,215.32,215.93,215.16,215.89,11730.0,205.8301,206.4132,205.6772,206.375,11730.0
2019-10-07 10:30:00,215.78,216.12,215.49,216.04,18913.0,206.2698,206.5949,205.9926,206.5184,18913.0
2019-10-07 11:00:00,216.18,216.47,216.08,216.11,13462.0,206.6522,206.9294,206.5566,206.5853,13462.0
2019-10-07 11:30:00,216.16,216.55,216.12,216.55,9628.0,206.6331,207.0059,206.5949,207.0059,9628.0
2019-10-07 12:00:00,216.55,216.56,216.09,216.09,11324.0,207.0059,207.0155,206.5662,206.5662,11324.0
2019-10-07 12:30:00,216.0,216.28,215.95,216.11,8474.0,206.4801,206.7478,206.4323,206.5853,8474.0
2019-10-07 13:00:00,216.08,216.27,215.52,215.77,14217.0,206.5566,206.7382,206.0213,206.2603,14217.0
2019-10-07 13:30:00,215.82,216.9,215.82,216.81,21104.0,206.3081,207.3405,206.3081,207.2544,21104.0
2019-10-07 14:00:00,216.83,216.83,215.96,216.16,17978.0,207.2736,207.2736,206.4419,206.6331,17978.0
2019-10-07 14:30:00,216.14,216.15,215.2,215.61,22773.0,206.614,206.6235,205.7154,206.1073,22773.0
2019-10-07 15:00:00,215.61,216.03,215.53,215.94,25553.0,206.1073,206.5088,206.0309,206.4228,25553.0
2019-10-07 15:30:00,215.91,215.95,215.12,215.12,74067.0,206.3941,206.4323,205.6389,205.6389,74067.0
2019-10-08 09:30:00,213.72,214.0,211.95,212.11,31744.0,204.3006,204.5683,202.6086,202.7616,31744.0
2019-10-08 10:00:00,212.07,212.21,211.28,211.93,23873.0,202.7233,202.8572,201.9682,202.5895,23873.0
2019-10-08 10:30:00,211.83,212.72,211.73,212.67,68059.0,202.4939,203.3447,202.3983,203.2969,68059.0
2019-10-08 11:00:00,212.75,213.0,212.32,212.32,11557.0,203.3734,203.6124,202.9623,202.9623,11557.0
2019-10-08 11:30:00,212.0,212.46,211.97,212.42,24654.0,202.6564,203.0962,202.6278,203.0579,24654.0
2019-10-08 12:00:00,212.22,212.84,212.17,212.75,11447.0,202.8667,203.4594,202.8189,203.3734,11447.0
2019-10-08 12:30:00,212.71,213.71,212.51,212.94,16232.0,203.3351,204.2911,203.144,203.555,16232.0
2019-10-08 13:00:00,212.94,213.11,212.67,213.07,11901.0,203.555,203.7175,203.2969,203.6793,11901.0
2019-10-08 13:30:00,213.2,213.41,212.94,213.2,5512.0,203.8035,204.0043,203.555,203.8035,5512.0
2019-10-08 14:00:00,212.87,212.99,212.7,212.92,25954.0,203.4881,203.6028,203.3256,203.5359,25954.0
2019-10-08 14:30:00,213.07,214.02,212.05,212.54,55580.0,203.6793,204.5874,202.7042,203.1726,55580.0
2019-10-08 15:00:00,212.92,213.12,212.05,212.61,26033.0,203.5359,203.7271,202.7042,203.2395,26033.0
2019-10-08 15:30:00,212.76,212.76,210.94,210.94,40304.0,203.3829,203.3829,201.6432,201.6432,40304.0
2019-10-09 09:30:00,213.02,213.72,212.85,213.15,34748.0,203.6315,204.3006,203.469,203.7558,34748.0
2019-10-09 10:00:00,213.51,213.75,213.21,213.62,14773.0,204.0999,204.3293,203.8131,204.205,14773.0
2019-10-09 10:30:00,213.62,213.79,213.42,213.55,17170.0,204.205,204.3675,204.0139,204.1381,17170.0
2019-10-09 11:00:00,213.77,213.77,213.08,213.2,12350.0,204.3484,204.3484,203.6888,203.8035,12350.0
2019-10-09 11:30:00,213.32,214.0,213.31,213.82,12336.0,203.9183,204.5683,203.9087,204.3962,12336.0
2019-10-09 12:00:00,213.85,214.06,213.79,213.91,12091.0,204.4249,204.6256,204.3675,204.4823,12091.0
2019-10-09 12:30:00,214.0,214.23,213.89,214.23,28144.0,204.5683,204.7882,204.4631,204.7882,28144.0
2019-10-09 13:00:00,214.27,214.6,213.93,214.0,70195.0,204.8264,205.1418,204.5014,204.5683,70195.0
2019-10-09 13:30:00,214.04,214.31,214.03,214.14,5944.0,204.6065,204.8646,204.597,204.7021,5944.0
2019-10-09 14:00:00,214.09,214.44,213.96,214.33,9790.0,204.6543,204.9889,204.5301,204.8837,9790.0
2019-10-09 14:30:00,214.35,214.77,214.35,214.64,18589.0,204.9029,205.3044,204.9029,205.1801,18589.0
2019-10-09 15:00:00,214.58,214.77,214.48,214.62,17257.0,205.1227,205.3044,205.0271,205.161,17257.0
2019-10-09 15:30:00,214.65,214.84,213.83,214.0,32458.0,205.1896,205.3713,204.4058,204.5683,32458.0
2019-10-10 09:30:00,213.96,215.78,213.96,215.73,45159.0,204.5301,206.2698,204.5301,206.222,45159.0
2019-10-10 10:00:00,215.62,215.64,215.06,215.3,11701.0,206.1169,206.136,205.5816,205.811,11701.0
2019-10-10 10:30:00,215.34,215.95,215.16,215.93,26248.0,205.8492,206.4323,205.6772,206.4132,26248.0
2019-10-10 11:00:00,215.96,216.27,215.8,216.09,17627.0,206.4419,206.7382,206.289,206.5662,17627.0
2019-10-10 11:30:00,216.09,216.15,215.88,215.89,11565.0,206.5662,206.6235,206.3654,206.375,11565.0
2019-10-10 12:00:00,215.92,216.03,215.3,215.4,10835.0,206.4037,206.5088,205.811,205.9066,10835.0
2019-10-10 12:30:00,215.3,215.35,214.89,215.35,23510.0,205.811,205.8588,205.4191,205.8588,23510.0
2019-10-10 13:00:00,215.28,215.38,215.12,215.23,6654.0,205.7919,205.8875,205.6389,205.7441,6654.0
2019-10-10 13:30:00,215.05,215.33,214.66,215.11,16461.0,205.572,205.8397,205.1992,205.6294,16461.0
2019-10-10 14:00:00,215.12,215.28,213.94,214.88,21006.0,205.6389,205.7919,204.5109,205.4095,21006.0
2019-10-10 14:30:00,214.9,215.09,214.7,214.9,8650.0,205.4286,205.6102,205.2374,205.4286,8650.0
2019-10-10 15:00:00,215.08,215.31,214.88,215.29,18923.0,205.6007,205.8206,205.4095,205.8014,18923.0
2019-10-10 15:30:00,215.31,215.48,215.03,215.3,34079.0,205.8206,205.9831,205.5529,205.811,34079.0
2019-10-11 09:30:00,217.88,219.39,217.88,219.12,74346.0,208.2773,209.7207,208.2773,209.4626,74346.0
2019-10-11 10:00:00,219.19,219.72,219.19,219.72,38296.0,209.5295,210.0362,209.5295,210.0362,38296.0
2019-10-11 10:30:00,219.71,219.85,219.26,219.4,53976.0,210.0266,210.1605,209.5965,209.7303,53976.0
2019-10-11 11:00:00,219.42,219.77,219.34,219.68,31028.0,209.7494,210.084,209.6729,209.998,31028.0
2019-10-11 11:30:00,219.71,220.0,218.99,219.16,45351.0,210.0266,210.3038,209.3384,209.5009,45351.0
2019-10-11 12:00:00,219.23,219.23,218.8,219.11,16815.0,209.5678,209.5678,209.1567,209.4531,16815.0
2019-10-11 12:30:00,219.11,219.41,217.99,219.22,64002.0,209.4531,209.7399,208.3824,209.5582,64002.0
2019-10-11 13:00:00,219.31,219.8,218.97,219.29,44154.0,209.6443,210.1127,209.3192,209.6251,44154.0
2019-10-11 13:30:00,219.18,219.94,219.11,219.84,63018.0,209.52,210.2465,209.4531,210.1509,63018.0
2019-10-11 14:00:00,219.84,219.95,219.46,219.89,16214.0,210.1509,210.2561,209.7876,210.1987,16214.0
2019-10-11 14:30:00,219.9,220.13,219.88,220.06,27168.0,210.2083,210.4281,210.1891,210.3612,27168.0
2019-10-11 15:00:00,219.97,220.2,219.81,220.11,30387.0,210.2752,210.495,210.1222,210.409,30387.0
2019-10-11 15:30:00,220.17,220.43,218.49,218.49,101099.0,210.4664,210.7149,208.8604,208.8604,101099.0
2019-10-14 09:30:00,218.27,219.12,218.25,218.83,30270.0,208.6501,209.4626,208.631,209.1854,30270.0
2019-10-14 10:00:00,218.91,219.24,218.45,218.51,15631.0,209.2619,209.5773,208.8222,208.8795,15631.0
2019-10-14 10:30:00,218.73,219.26,218.72,219.26,7357.0,209.0898,209.5965,209.0803,209.5965,7357.0
2019-10-14 11:00:00,219.21,219.25,218.75,218.75,13709.0,209.5487,209.5869,209.1089,209.1089,13709.0
2019-10-14 11:30:00,218.8,219.0,218.72,218.79,11740.0,209.1567,209.3479,209.0803,209.1472,11740.0
2019-10-14 12:00:00,218.75,218.78,218.4,218.41,8730.0,209.1089,209.1376,208.7744,208.7839,8730.0
2019-10-14 12:30:00,218.39,218.55,218.26,218.27,9945.0,208.7648,208.9178,208.6405,208.6501,9945.0
2019-10-14 13:00:00,218.37,218.56,218.27,218.42,6594.0,208.7457,208.9273,208.6501,208.7935,6594.0
2019-10-14 13:30:00,218.37,218.58,218.31,218.54,4993.0,208.7457,208.9464,208.6883,208.9082,4993.0
2019-10-14 14:00:00,218.62,218.8,218.55,218.71,8303.0,208.9847,209.1567,208.9178,209.0707,8303.0
2019-10-14 14:30:00,218.75,218.75,218.54,218.62,4529.0,209.1089,209.1089,208.9082,208.9847,4529.0
2019-10-14 15:00:00,218.65,218.82,218.49,218.73,7700.0,209.0133,209.1759,208.8604,209.0898,7700.0
2019-10-14 15:30:00,218.64,218.72,218.43,218.48,66339.0,209.0038,209.0803,208.803,208.8508,66339.0
2019-10-15 09:30:00,219.12,219.65,218.93,219.48,35745.0,209.4626,209.9693,209.281,209.8068,35745.0
2019-10-15 10:00:00,219.55,220.56,219.54,220.48,28218.0,209.8737,210.8392,209.8641,210.7627,28218.0
2019-10-15 10:30:00,220.46,221.24,220.39,221.24,33026.0,210.7436,211.4892,210.6767,211.4892,33026.0
2019-10-15 11:00:00,221.25,221.31,220.71,220.98,19202.0,211.4988,211.5561,210.9826,211.2407,19202.0
2019-10-15 11:30:00,220.99,220.99,220.45,220.83,14935.0,211.2502,211.2502,210.734,211.0973,14935.0
2019-10-15 12:00:00,220.89,221.03,220.74,220.74,24171.0,211.1546,211.2885,211.0112,211.0112,24171.0
2019-10-15 12:30:00,220.76,220.92,220.68,220.88,9948.0,211.0304,211.1833,210.9539,211.1451,9948.0
2019-10-15 13:00:00,220.94,221.03,220.8,220.91,14228.0,211.2024,211.2885,211.0686,211.1737,14228.0
2019-10-15 13:30:00,221.01,221.16,220.95,221.1,13112.0,211.2693,211.4127,211.212,211.3554,13112.0
2019-10-15 14:00:00,221.12,221.23,221.02,221.13,34216.0,211.3745,211.4796,211.2789,211.384,34216.0
2019-10-15 14:30:00,221.12,221.13,220.83,220.89,17620.0,211.3745,211.384,211.0973,211.1546,17620.0
2019-10-15 15:00:00,220.9,220.94,220.63,220.91,13584.0,211.1642,211.2024,210.9061,211.1737,13584.0
2019-10-15 15:30:00,220.92,220.94,220.59,220.78,45423.0,211.1833,211.2024,210.8678,211.0495,45423.0
2019-10-16 09:30:00,219.44,219.44,218.21,218.22,47708.0,209.7685,209.7685,208.5927,208.6023,47708.0
2019-10-16 10:00:00,218.29,218.93,217.98,218.86,25405.0,208.6692,209.281,208.3729,209.2141,25405.0
2019-10-16 10:30:00,218.71,219.21,218.66,219.04,12788.0,209.0707,209.5487,209.0229,209.3862,12788.0
2019-10-16 11:00:00,219.19,219.28,218.71,218.72,9057.0,209.5295,209.6156,209.0707,209.0803,9057.0
2019-10-16 11:30:00,218.63,218.89,218.39,218.64,15236.0,208.9942,209.2428,208.7648,209.0038,15236.0
2019-10-16 12:00:00,218.64,218.76,218.46,218.46,5533.0,209.0038,209.1185,208.8317,208.8317,5533.0
2019-10-16 12:30:00,218.52,218.52,218.25,218.35,8232.0,208.8891,208.8891,208.631,208.7266,8232.0
2019-10-16 13:00:00,218.34,218.47,218.16,218.21,10410.0,208.717,208.8413,208.5449,208.5927,10410.0
2019-10-16 13:30:00,218.29,218.54,218.23,218.23,11750.0,208.6692,208.9082,208.6119,208.6119,11750.0
2019-10-16 14:00:00,218.24,218.6,218.24,218.52,16710.0,208.6214,208.9655,208.6214,208.8891,16710.0
2019-10-16 14:30:00,218.59,218.82,218.59,218.69,64010.0,208.956,209.1759,208.956,209.0516,64010.0
2019-10-16 15:00:00,218.7,218.75,218.43,218.49,15642.0,209.0611,209.1089,208.803,208.8604,15642.0
2019-10-16 15:30:00,218.45,218.89,218.45,218.81,38686.0,208.8222,209.2428,208.8222,209.1663,38686.0
2019-10-17 09:30:00,219.77,220.16,219.04,219.81,26423.0,210.084,210.4568,209.3862,210.1222,26423.0
2019-10-17 10:00:00,219.74,219.74,218.9,218.99,17009.0,210.0553,210.0553,209.2523,209.3384,17009.0
2019-10-17 10:30:00,218.99,219.04,218.16,218.29,62106.0,209.3384,209.3862,208.5449,208.6692,62106.0
2019-10-17 11:00:00,218.16,218.55,217.82,218.21,13624.0,208.5449,208.9178,208.2199,208.5927,13624.0
2019-10-17 11:30:00,218.13,218.2,217.67,217.88,16042.0,208.5163,208.5832,208.0765,208.2773,16042.0
2019-10-17 12:00:00,217.9,218.07,217.48,217.97,14816.0,208.2964,208.4589,207.8949,208.3633,14816.0
2019-10-17 12:30:00,217.99,218.15,217.98,218.15,10094.0,208.3824,208.5354,208.3729,208.5354,10094.0
2019-10-17 13:00:00,218.2,218.3,217.99,218.2,6145.0,208.5832,208.6788,208.3824,208.5832,6145.0
2019-10-17 13:30:00,218.28,218.47,218.26,218.34,5525.0,208.6597,208.8413,208.6405,208.717,5525.0
2019-10-17 14:00:00,218.34,218.36,218.06,218.33,13702.0,208.717,208.7361,208.4493,208.7074,13702.0
2019-10-17 14:30:00,218.3,218.53,218.18,218.45,14598.0,208.6788,208.8986,208.5641,208.8222,14598.0
2019-10-17 15:00:00,218.53,218.53,218.22,218.4,18121.0,208.8986,208.8986,208.6023,208.7744,18121.0
2019-10-17 15:30:00,218.43,218.65,218.34,218.57,48544.0,208.803,209.0133,208.717,208.9369,48544.0
2019-10-18 09:30:00,218.19,218.45,218.0,218.01,31247.0,208.5736,208.8222,208.392,208.4016,31247.0
2019-10-18 10:00:00,217.98,217.98,217.47,217.53,9804.0,208.3729,208.3729,207.8854,207.9427,9804.0
2019-10-18 10:30:00,217.45,217.48,216.74,217.02,32759.0,207.8662,207.8949,207.1875,207.4552,32759.0
2019-10-18 11:00:00,217.09,217.19,216.78,217.19,12121.0,207.5221,207.6177,207.2258,207.6177,12121.0
2019-10-18 11:30:00,217.31,217.31,215.65,215.65,21217.0,207.7324,207.7324,206.1456,206.1456,21217.0
2019-10-18 12:00:00,215.65,215.95,214.81,214.98,30834.0,206.1456,206.4323,205.3426,205.5051,30834.0
2019-10-18 12:30:00,214.9,215.81,214.9,215.81,7760.0,205.4286,206.2985,205.4286,206.2985,7760.0
2019-10-18 13:00:00,215.8,216.52,215.79,216.38,6909.0,206.289,206.9772,206.2794,206.8434,6909.0
2019-10-18 13:30:00,216.32,216.8,216.3,216.69,11566.0,206.786,207.2449,206.7669,207.1397,11566.0
2019-10-18 14:00:00,216.77,216.86,216.53,216.78,10820.0,207.2162,207.3022,206.9868,207.2258,10820.0
2019-10-18 14:30:00,216.72,216.82,216.52,216.75,8339.0,207.1684,207.264,206.9772,207.1971,8339.0
2019-10-18 15:00:00,216.86,217.06,216.76,216.8,14753.0,207.3022,207.4934,207.2066,207.2449,14753.0
2019-10-18 15:30:00,216.96,216.96,216.33,216.33,50330.0,207.3978,207.3978,206.7956,206.7956,50330.0
2019-10-21 09:30:00,217.35,217.96,216.99,217.21,46457.0,207.7706,208.3538,207.4265,207.6368,46457.0
2019-10-21 10:00:00,217.3,217.61,216.88,217.56,15670.0,207.7228,208.0192,207.3214,207.9714,15670.0
2019-10-21 10:30:00,217.64,218.06,217.57,217.96,9481.0,208.0479,208.4493,207.9809,208.3538,9481.0
2019-10-21 11:00:00,217.92,218.27,217.92,218.19,14782.0,208.3155,208.6501,208.3155,208.5736,14782.0
2019-10-21 11:30:00,218.19,218.19,217.84,217.98,3269.0,208.5736,208.5736,208.239,208.3729,3269.0
2019-10-21 12:00:00,218.03,218.44,217.94,218.44,9011.0,208.4207,208.8126,208.3346,208.8126,9011.0
2019-10-21 12:30:00,218.5,218.57,218.38,218.39,10493.0,208.87,208.9369,208.7552,208.7648,10493.0
2019-10-21 13:00:00,218.37,218.52,218.37,218.52,7231.0,208.7457,208.8891,208.7457,208.8891,7231.0
2019-10-21 13:30:00,218.46,218.55,218.31,218.37,7550.0,208.8317,208.9178,208.6883,208.7457,7550.0
2019-10-21 14:00:00,218.44,218.65,218.42,218.45,11152.0,208.8126,209.0133,208.7935,208.8222,11152.0
2019-10-21 14:30:00,218.46,218.51,218.39,218.47,6600.0,208.8317,208.8795,208.7648,208.8413,6600.0
2019-10-21 15:00:00,218.48,218.55,218.42,218.47,13476.0,208.8508,208.9178,208.7935,208.8413,13476.0
2019-10-21 15:30:00,218.52,218.6,218.33,218.52,31037.0,208.8891,208.9655,208.7074,208.8891,31037.0
2019-10-22 09:30:00,218.98,219.68,218.89,219.06,34639.0,209.3288,209.998,209.2428,209.4053,34639.0
2019-10-22 10:00:00,219.02,219.24,218.48,218.69,16694.0,209.367,209.5773,208.8508,209.0516,16694.0
2019-10-22 10:30:00,218.75,218.98,218.49,218.58,9866.0,209.1089,209.3288,208.8604,208.9464,9866.0
2019-10-22 11:00:00,218.36,218.37,217.62,217.7,13540.0,208.7361,208.7457,208.0287,208.1052,13540.0
2019-10-22 11:30:00,217.65,217.96,217.35,217.41,12958.0,208.0574,208.3538,207.7706,207.828,12958.0
2019-10-22 12:00:00,217.46,217.73,217.46,217.66,46679.0,207.8758,208.1339,207.8758,208.067,46679.0
2019-10-22 12:30:00,217.64,217.73,217.51,217.72,14182.0,208.0479,208.1339,207.9236,208.1243,14182.0
2019-10-22 13:00:00,217.72,217.76,217.36,217.43,11121.0,208.1243,208.1626,207.7802,207.8471,11121.0
2019-10-22 13:30:00,217.37,217.38,216.77,216.83,25975.0,207.7898,207.7993,207.2162,207.2736,25975.0
2019-10-22 14:00:00,216.85,217.15,216.8,217.04,11173.0,207.2927,207.5795,207.2449,207.4743,11173.0
2019-10-22 14:30:00,217.12,217.12,216.16,216.25,27124.0,207.5508,207.5508,206.6331,206.7191,27124.0
2019-10-22 15:00:00,216.27,216.3,215.91,216.14,18166.0,206.7382,206.7669,206.3941,206.614,18166.0
2019-10-22 15:30:00,216.2,216.38,215.45,215.59,33514.0,206.6713,206.8434,205.9544,206.0882,33514.0
2019-10-23 09:30:00,215.05,216.03,214.5,215.53,36746.0,205.572,206.5088,205.0463,206.0309,36746.0
2019-10-23 10:00:00,215.7,215.76,215.02,215.03,12938.0,206.1934,206.2507,205.5433,205.5529,12938.0
2019-10-23 10:30:00,215.2,215.66,214.75,215.6,11917.0,205.7154,206.1551,205.2852,206.0978,11917.0
2019-10-23 11:00:00,215.43,215.75,215.34,215.7,9648.0,205.9353,206.2412,205.8492,206.1934,9648.0
2019-10-23 11:30:00,215.8,215.8,215.42,215.43,28594.0,206.289,206.289,205.9257,205.9353,28594.0
2019-10-23 12:00:00,215.35,215.51,215.28,215.39,6515.0,205.8588,206.0117,205.7919,205.897,6515.0
2019-10-23 12:30:00,215.55,215.69,215.54,215.62,5945.0,206.05,206.1838,206.0404,206.1169,5945.0
2019-10-23 13:00:00,215.71,215.73,215.41,215.49,8929.0,206.2029,206.222,205.9161,205.9926,8929.0
2019-10-23 13:30:00,215.43,215.53,215.34,215.34,7192.0,205.9353,206.0309,205.8492,205.8492,7192.0
2019-10-23 14:00:00,215.17,215.18,214.65,214.69,13712.0,205.6867,205.6963,205.1896,205.2279,13712.0
2019-10-23 14:30:00,214.73,214.83,214.61,214.79,10285.0,205.2661,205.3617,205.1514,205.3235,10285.0
2019-10-23 15:00:00,214.81,215.24,214.76,215.23,17574.0,205.3426,205.7536,205.2948,205.7441,17574.0
2019-10-23 15:30:00,215.31,215.78,215.3,215.77,26931.0,205.8206,206.2698,205.811,206.2603,26931.0
2019-10-24 09:30:00,217.99,218.6,217.63,217.79,44063.0,208.3824,208.9655,208.0383,208.1912,44063.0
2019-10-24 10:00:00,217.85,217.99,217.36,217.77,17588.0,208.2486,208.3824,207.7802,208.1721,17588.0
2019-10-24 10:30:00,217.8,218.05,217.5,218.05,6729.0,208.2008,208.4398,207.914,208.4398,6729.0
2019-10-24 11:00:00,218.12,218.61,218.05,218.59,16866.0,208.5067,208.9751,208.4398,208.956,16866.0
2019-10-24 11:30:00,218.71,219.0,218.49,219.0,16553.0,209.0707,209.3479,208.8604,209.3479,16553.0
2019-10-24 12:00:00,219.02,219.08,218.12,218.6,10856.0,209.367,209.4244,208.5067,208.9655,10856.0
2019-10-24 12:30:00,218.6,219.01,218.58,218.76,10141.0,208.9655,209.3575,208.9464,209.1185,10141.0
2019-10-24 13:00:00,218.81,218.81,218.59,218.59,3704.0,209.1663,209.1663,208.956,208.956,3704.0
2019-10-24 13:30:00,218.51,218.57,218.3,218.35,5626.0,208.8795,208.9369,208.6788,208.7266,5626.0
2019-10-24 14:00:00,218.4,218.55,218.4,218.54,10887.0,208.7744,208.9178,208.7744,208.9082,10887.0
2019-10-24 14:30:00,218.55,218.78,218.55,218.75,6625.0,208.9178,209.1376,208.9178,209.1089,6625.0
2019-10-24 15:00:00,218.8,219.01,218.79,218.95,14407.0,209.1567,209.3575,209.1472,209.3001,14407.0
2019-10-24 15:30:00,218.97,219.18,218.83,219.01,31364.0,209.3192,209.52,209.1854,209.3575,31364.0
2019-10-25 09:30:00,219.0,220.26,219.0,220.26,21804.0,209.3479,210.5524,209.3479,210.5524,21804.0
2019-10-25 10:00:00,220.2,221.11,220.18,220.84,28560.0,210.495,211.3649,210.4759,211.1068,28560.0
2019-10-25 10:30:00,220.87,221.11,220.45,221.01,9750.0,211.1355,211.3649,210.734,211.2693,9750.0
2019-10-25 11:00:00,221.01,221.74,220.91,221.6,25189.0,211.2693,211.9672,211.1737,211.8333,25189.0
2019-10-25 11:30:00,221.64,221.81,221.4,221.57,23258.0,211.8716,212.0341,211.6421,211.8047,23258.0
2019-10-25 12:00:00,221.65,221.66,221.13,221.51,7796.0,211.8811,211.8907,211.384,211.7473,7796.0
2019-10-25 12:30:00,221.5,221.5,221.22,221.24,11179.0,211.7377,211.7377,211.4701,211.4892,11179.0
2019-10-25 13:00:00,221.3,221.54,221.28,221.5,5274.0,211.5466,211.776,211.5274,211.7377,5274.0
2019-10-25 13:30:00,221.46,221.62,221.34,221.49,14946.0,211.6995,211.8524,211.5848,211.7282,14946.0
2019-10-25 14:00:00,221.52,221.52,221.12,221.34,14412.0,211.7569,211.7569,211.3745,211.5848,14412.0
2019-10-25 14:30:00,221.29,221.37,221.04,221.32,5885.0,211.537,211.6135,211.298,211.5657,5885.0
2019-10-25 15:00:00,221.3,221.48,221.23,221.43,4776.0,211.5466,211.7186,211.4796,211.6708,4776.0
2019-10-25 15:30:00,221.51,221.75,221.34,221.57,33633.0,211.7473,211.9767,211.5848,211.8047,33633.0
2019-10-28 09:30:00,223.22,224.27,223.13,223.64,87144.0,213.3819,214.3857,213.2959,213.7834,87144.0
2019-10-28 10:00:00,223.61,223.83,223.53,223.7,33147.0,213.7547,213.965,213.6783,213.8408,33147.0
2019-10-28 10:30:00,223.58,223.84,223.38,223.77,23797.0,213.7261,213.9746,213.5349,213.9077,23797.0
2019-10-28 11:00:00,223.71,223.86,223.6,223.73,16337.0,213.8503,213.9937,213.7452,213.8695,16337.0
2019-10-28 11:30:00,223.77,224.07,223.64,224.07,22891.0,213.9077,214.1945,213.7834,214.1945,22891.0
2019-10-28 12:00:00,224.05,224.13,223.83,224.1,21613.0,214.1753,214.2518,213.965,214.2231,21613.0
2019-10-28 12:30:00,224.05,224.1,223.84,223.86,15965.0,214.1753,214.2231,213.9746,213.9937,15965.0
2019-10-28 13:00:00,223.85,224.13,223.82,224.12,440465.0,213.9842,214.2518,213.9555,214.2423,440465.0
2019-10-28 13:30:00,224.13,224.23,224.0,224.05,16654.0,214.2518,214.3474,214.1276,214.1753,16654.0
2019-10-28 14:00:00,224.11,224.17,224.07,224.13,11456.0,214.2327,214.2901,214.1945,214.2518,11456.0
2019-10-28 14:30:00,224.13,224.36,224.07,224.25,13865.0,214.2518,214.4717,214.1945,214.3665,13865.0
2019-10-28 15:00:00,224.3,224.48,224.25,224.44,14714.0,214.4143,214.5864,214.3665,214.5482,14714.0
2019-10-28 15:30:00,224.41,224.45,224.15,224.25,42881.0,214.5195,214.5577,214.2709,214.3665,42881.0
2019-10-29 09:30:00,224.17,224.49,223.96,224.16,23435.0,214.2901,214.596,214.0893,214.2805,23435.0
2019-10-29 10:00:00,224.09,224.12,223.53,223.66,11621.0,214.2136,214.2423,213.6783,213.8025,11621.0
2019-10-29 10:30:00,223.67,224.25,223.5,223.89,19754.0,213.8121,214.3665,213.6496,214.0224,19754.0
2019-10-29 11:00:00,223.91,224.12,223.06,223.18,20461.0,214.0415,214.2423,213.229,213.3437,20461.0
2019-10-29 11:30:00,223.22,223.33,222.72,222.72,12673.0,213.3819,213.4871,212.904,212.904,12673.0
2019-10-29 12:00:00,222.83,223.61,222.58,223.57,9592.0,213.0091,213.7547,212.7701,213.7165,9592.0
2019-10-29 12:30:00,223.69,223.69,223.25,223.25,7996.0,213.8312,213.8312,213.4106,213.4106,7996.0
2019-10-29 13:00:00,223.26,223.4,222.97,223.03,10164.0,213.4202,213.554,213.1429,213.2003,10164.0
2019-10-29 13:30:00,223.05,223.09,222.85,222.94,5909.0,213.2194,213.2577,213.0282,213.1143,5909.0
2019-10-29 14:00:00,222.94,222.94,222.69,222.72,9561.0,213.1143,213.1143,212.8753,212.904,9561.0
2019-10-29 14:30:00,222.77,222.91,222.62,222.62,8916.0,212.9518,213.0856,212.8084,212.8084,8916.0
2019-10-29 15:00:00,222.6,222.93,222.6,222.76,10070.0,212.7893,213.1047,212.7893,212.9422,10070.0
2019-10-29 15:30:00,222.74,222.82,222.4,222.42,62327.0,212.9231,212.9996,212.5981,212.6172,62327.0
2019-10-30 09:30:00,223.04,223.79,222.11,222.45,22813.0,213.2099,213.9268,212.3209,212.6459,22813.0
2019-10-30 10:00:00,222.46,222.83,221.7,222.71,27546.0,212.6554,213.0091,211.9289,212.8944,27546.0
2019-10-30 10:30:00,222.66,223.08,222.5,223.05,12988.0,212.8466,213.2481,212.6937,213.2194,12988.0
2019-10-30 11:00:00,222.94,223.04,222.57,222.69,11057.0,213.1143,213.2099,212.7606,212.8753,11057.0
2019-10-30 11:30:00,222.66,222.71,222.4,222.49,11203.0,212.8466,212.8944,212.5981,212.6841,11203.0
2019-10-30 12:00:00,222.5,222.72,222.39,222.68,10073.0,212.6937,212.904,212.5885,212.8657,10073.0
2019-10-30 12:30:00,222.71,222.88,222.61,222.61,7221.0,212.8944,213.0569,212.7988,212.7988,7221.0
2019-10-30 13:00:00,222.59,222.69,222.54,222.58,7114.0,212.7797,212.8753,212.7319,212.7701,7114.0
2019-10-30 13:30:00,222.54,222.84,222.15,222.15,18622.0,212.7319,213.0187,212.3591,212.3591,18622.0
2019-10-30 14:00:00,222.43,223.18,222.02,222.82,17694.0,212.6267,213.3437,212.2348,212.9996,17694.0
2019-10-30 14:30:00,222.85,223.46,222.4,223.38,26711.0,213.0282,213.6114,212.5981,213.5349,26711.0
2019-10-30 15:00:00,223.41,224.1,223.39,223.96,39842.0,213.5636,214.2231,213.5444,214.0893,39842.0
2019-10-30 15:30:00,223.93,224.05,223.76,223.99,49635.0,214.0606,214.1753,213.8981,214.118,49635.0
2019-10-31 09:30:00,224.38,224.41,223.16,223.24,45450.0,214.4908,214.5195,213.3246,213.401,45450.0
2019-10-31 10:00:00,223.18,223.55,222.58,222.83,32302.0,213.3437,213.6974,212.7701,213.0091,32302.0
2019-10-31 10:30:00,222.79,223.32,222.29,223.27,45755.0,212.9709,213.4775,212.4929,213.4297,45755.0
2019-10-31 11:00:00,223.36,223.85,223.35,223.4,12669.0,213.5158,213.9842,213.5062,213.554,12669.0
2019-10-31 11:30:00,223.49,223.71,223.18,223.5,15403.0,213.64,213.8503,213.3437,213.6496,15403.0
2019-10-31 12:00:00,223.4,223.47,223.02,223.16,9582.0,213.554,213.6209,213.1907,213.3246,9582.0
2019-10-31 12:30:00,223.19,223.25,222.85,223.03,6195.0,213.3533,213.4106,213.0282,213.2003,6195.0
2019-10-31 13:00:00,223.13,223.28,222.99,223.23,6484.0,213.2959,213.4393,213.1621,213.3915,6484.0
2019-10-31 13:30:00,223.37,223.56,223.27,223.39,17196.0,213.5253,213.7069,213.4297,213.5444,17196.0
2019-10-31 14:00:00,223.25,223.31,223.0,223.11,11514.0,213.4106,213.468,213.1716,213.2768,11514.0
2019-10-31 14:30:00,223.11,223.22,222.7,223.01,9702.0,213.2768,213.3819,212.8848,213.1812,9702.0
2019-10-31 15:00:00,222.97,223.32,222.93,223.08,18126.0,213.1429,213.4775,213.1047,213.2481,18126.0
2019-10-31 15:30:00,223.12,223.69,222.99,223.6,42346.0,213.2863,213.8312,213.1621,213.7452,42346.0
2019-11-01 09:30:00,224.58,225.31,224.13,225.07,48139.0,214.682,215.3798,214.2518,215.1504,48139.0
2019-11-01 10:00:00,225.04,226.01,224.96,225.79,36747.0,215.1217,216.049,215.0452,215.8387,36747.0
2019-11-01 10:30:00,225.84,225.84,225.42,225.75,33929.0,215.8865,215.8865,215.485,215.8004,33929.0
2019-11-01 11:00:00,225.75,225.79,225.53,225.62,18756.0,215.8004,215.8387,215.5901,215.6762,18756.0
2019-11-01 11:30:00,225.58,225.63,225.43,225.52,12001.0,215.6379,215.6857,215.4945,215.5806,12001.0
2019-11-01 12:00:00,225.55,225.55,224.97,225.37,25371.0,215.6092,215.6092,215.0548,215.4372,25371.0
2019-11-01 12:30:00,225.38,225.42,225.11,225.11,18736.0,215.4467,215.485,215.1886,215.1886,18736.0
2019-11-01 13:00:00,225.14,225.61,225.14,225.53,14776.0,215.2173,215.6666,215.2173,215.5901,14776.0
2019-11-01 13:30:00,225.65,225.89,225.55,225.81,163434.0,215.7048,215.9343,215.6092,215.8578,163434.0
2019-11-01 14:00:00,225.82,225.82,225.64,225.75,12888.0,215.8673,215.8673,215.6953,215.8004,12888.0
2019-11-01 14:30:00,225.74,225.9,225.72,225.88,17927.0,215.7909,215.9438,215.7717,215.9247,17927.0
2019-11-01 15:00:00,225.9,225.96,225.75,225.88,15453.0,215.9438,216.0012,215.8004,215.9247,15453.0
2019-11-01 15:30:00,225.96,226.52,225.9,226.52,68347.0,216.0012,216.5365,215.9438,216.5365,68347.0
2019-11-04 09:30:00,228.35,228.45,227.75,227.9,49856.0,218.2858,218.3814,217.7123,217.8557,49856.0
2019-11-04 10:00:00,227.88,228.1,227.46,228.03,24738.0,217.8365,218.0469,217.4351,217.9799,24738.0
2019-11-04 10:30:00,228.04,228.05,227.44,227.56,13183.0,217.9895,217.9991,217.4159,217.5307,13183.0
2019-11-04 11:00:00,227.55,227.81,227.47,227.59,21812.0,217.5211,217.7696,217.4446,217.5593,21812.0
2019-11-04 11:30:00,227.52,227.66,227.33,227.36,12075.0,217.4924,217.6262,217.3108,217.3395,12075.0
2019-11-04 12:00:00,227.4,227.47,227.26,227.34,14342.0,217.3777,217.4446,217.2439,217.3203,14342.0
2019-11-04 12:30:00,227.38,227.51,227.23,227.5,15411.0,217.3586,217.4829,217.2152,217.4733,15411.0
2019-11-04 13:00:00,227.55,227.64,227.43,227.63,13298.0,217.5211,217.6071,217.4064,217.5976,13298.0
2019-11-04 13:30:00,227.6,227.67,227.56,227.59,13006.0,217.5689,217.6358,217.5307,217.5593,13006.0
2019-11-04 14:00:00,227.62,227.68,227.5,227.64,18205.0,217.588,217.6454,217.4733,217.6071,18205.0
2019-11-04 14:30:00,227.63,227.77,227.59,227.7,15245.0,217.5976,217.7314,217.5593,217.6645,15245.0
2019-11-04 15:00:00,227.7,227.7,227.42,227.48,33840.0,217.6645,217.6645,217.3968,217.4542,33840.0
2019-11-04 15:30:00,227.57,227.82,227.4,227.6,49054.0,217.5402,217.7792,217.3777,217.5689,49054.0
2019-11-05 09:30:00,228.23,228.23,227.18,227.46,36955.0,218.1711,218.1711,217.1674,217.4351,36955.0
2019-11-05 10:00:00,227.71,228.04,226.88,226.95,23604.0,217.674,217.9895,216.8806,216.9475,23604.0
2019-11-05 10:30:00,226.95,227.24,226.6,226.77,17753.0,216.9475,217.2248,216.613,216.7755,17753.0
2019-11-05 11:00:00,226.81,227.36,226.81,227.35,14105.0,216.8137,217.3395,216.8137,217.3299,14105.0
2019-11-05 11:30:00,227.31,227.65,227.28,227.56,8831.0,217.2917,217.6167,217.263,217.5307,8831.0
2019-11-05 12:00:00,227.66,227.76,227.38,227.58,14271.0,217.6262,217.7218,217.3586,217.5498,14271.0
2019-11-05 12:30:00,227.53,227.85,227.43,227.75,106955.0,217.502,217.8079,217.4064,217.7123,106955.0
2019-11-05 13:00:00,227.79,227.85,227.67,227.78,40491.0,217.7505,217.8079,217.6358,217.741,40491.0
2019-11-05 13:30:00,227.79,227.9,227.62,227.81,27242.0,217.7505,217.8557,217.588,217.7696,27242.0
2019-11-05 14:00:00,227.79,227.91,227.71,227.8,45723.0,217.7505,217.8652,217.674,217.7601,45723.0
2019-11-05 14:30:00,227.78,227.85,227.64,227.79,15105.0,217.741,217.8079,217.6071,217.7505,15105.0
2019-11-05 15:00:00,227.68,227.8,227.66,227.69,15916.0,217.6454,217.7601,217.6262,217.6549,15916.0
2019-11-05 15:30:00,227.75,227.9,227.28,227.41,36376.0,217.7123,217.8557,217.263,217.3873,36376.0
2019-11-06 09:30:00,227.37,227.37,226.75,227.11,46115.0,217.349,217.349,216.7564,217.1005,46115.0
2019-11-06 10:00:00,227.24,227.28,226.76,226.76,15977.0,217.2248,217.263,216.7659,216.7659,15977.0
2019-11-06 10:30:00,226.72,226.91,226.55,226.58,19418.0,216.7277,216.9093,216.5652,216.5938,19418.0
2019-11-06 11:00:00,226.72,226.94,226.65,226.81,13082.0,216.7277,216.938,216.6608,216.8137,13082.0
2019-11-06 11:30:00,227.02,227.37,226.03,226.49,43290.0,217.0145,217.349,216.0681,216.5078,43290.0
2019-11-06 12:00:00,226.5,226.77,226.5,226.55,18030.0,216.5174,216.7755,216.5174,216.5652,18030.0
2019-11-06 12:30:00,226.58,226.85,226.58,226.77,22391.0,216.5938,216.8519,216.5938,216.7755,22391.0
2019-11-06 13:00:00,226.84,226.96,226.59,226.92,15791.0,216.8424,216.9571,216.6034,216.9189,15791.0
2019-11-06 13:30:00,226.9,227.04,226.82,227.02,12125.0,216.8997,217.0336,216.8233,217.0145,12125.0
2019-11-06 14:00:00,227.1,227.1,226.8,226.97,10176.0,217.0909,217.0909,216.8041,216.9667,10176.0
2019-11-06 14:30:00,226.98,227.01,226.89,226.97,11832.0,216.9762,217.0049,216.8902,216.9667,11832.0
2019-11-06 15:00:00,226.94,227.17,226.93,227.05,14410.0,216.938,217.1578,216.9284,217.0431,14410.0
2019-11-06 15:30:00,227.02,227.24,226.93,227.19,23975.0,217.0145,217.2248,216.9284,217.177,23975.0
2019-11-07 09:30:00,228.53,229.61,228.53,229.41,38101.0,218.4579,219.4903,218.4579,219.2991,38101.0
2019-11-07 10:00:00,229.51,229.77,229.3,229.53,37893.0,219.3947,219.6432,219.194,219.4138,37893.0
2019-11-07 10:30:00,229.55,230.17,229.54,230.06,52293.0,219.4329,220.0256,219.4234,219.9205,52293.0
2019-11-07 11:00:00,230.0,230.22,229.93,229.93,14131.0,219.8631,220.0734,219.7962,219.7962,14131.0
2019-11-07 11:30:00,229.95,230.23,229.57,230.12,25581.0,219.8153,220.083,219.4521,219.9778,25581.0
2019-11-07 12:00:00,230.11,230.16,229.75,229.86,19952.0,219.9683,220.0161,219.6241,219.7293,19952.0
2019-11-07 12:30:00,229.9,229.9,229.7,229.82,16879.0,219.7675,219.7675,219.5763,219.691,16879.0
2019-11-07 13:00:00,229.73,229.77,229.59,229.73,9869.0,219.605,219.6432,219.4712,219.605,9869.0
2019-11-07 13:30:00,229.71,229.72,229.59,229.68,47277.0,219.5859,219.5955,219.4712,219.5572,47277.0
2019-11-07 14:00:00,229.69,229.89,229.63,229.82,18504.0,219.5668,219.758,219.5094,219.691,18504.0
2019-11-07 14:30:00,229.8,229.83,228.78,229.18,37939.0,219.6719,219.7006,218.6969,219.0793,37939.0
2019-11-07 15:00:00,229.24,229.32,228.37,228.64,13994.0,219.1366,219.2131,218.305,218.5631,13994.0
2019-11-07 15:30:00,228.74,228.93,228.41,228.93,26273.0,218.6586,218.8403,218.3432,218.8403,26273.0
2019-11-08 09:30:00,228.27,228.75,227.79,227.91,62774.0,218.2094,218.6682,217.7505,217.8652,62774.0
2019-11-08 10:00:00,227.91,228.56,227.46,228.56,25113.0,217.8652,218.4866,217.4351,218.4866,25113.0
2019-11-08 10:30:00,228.62,228.89,228.53,228.67,11208.0,218.5439,218.802,218.4579,218.5917,11208.0
2019-11-08 11:00:00,228.67,229.0,228.54,228.54,15131.0,218.5917,218.9072,218.4675,218.4675,15131.0
2019-11-08 11:30:00,228.61,228.97,228.61,228.92,8438.0,218.5344,218.8785,218.5344,218.8307,8438.0
2019-11-08 12:00:00,229.05,229.25,229.02,229.22,10067.0,218.955,219.1462,218.9263,219.1175,10067.0
2019-11-08 12:30:00,229.26,229.46,229.1,229.2,14948.0,219.1557,219.3469,219.0028,219.0984,14948.0
2019-11-08 13:00:00,229.16,229.28,229.1,229.18,10744.0,219.0601,219.1748,219.0028,219.0793,10744.0
2019-11-08 13:30:00,229.18,229.21,229.06,229.14,13201.0,219.0793,219.1079,218.9645,219.041,13201.0
2019-11-08 14:00:00,229.12,229.25,229.1,229.25,17516.0,219.0219,219.1462,219.0028,219.1462,17516.0
2019-11-08 14:30:00,229.28,229.35,229.24,229.34,9404.0,219.1748,219.2418,219.1366,219.2322,9404.0
2019-11-08 15:00:00,229.34,229.7,229.34,229.69,14868.0,219.2322,219.5763,219.2322,219.5668,14868.0
2019-11-08 15:30:00,229.7,230.2,229.7,230.2,50728.0,219.5763,220.0543,219.5763,220.0543,50728.0
2019-11-11 09:30:00,228.89,229.51,228.61,229.34,40935.0,218.802,219.3947,218.5344,219.2322,40935.0
2019-11-11 10:00:00,229.45,230.14,229.34,230.06,9404.0,219.3374,219.9969,219.2322,219.9205,9404.0
2019-11-11 10:30:00,230.15,230.28,229.96,229.97,18332.0,220.0065,220.1308,219.8249,219.8344,18332.0
2019-11-11 11:00:00,230.02,230.12,229.88,229.99,11648.0,219.8822,219.9778,219.7484,219.8536,11648.0
2019-11-11 11:30:00,230.0,230.19,229.9,230.17,15713.0,219.8631,220.0447,219.7675,220.0256,15713.0
2019-11-11 12:00:00,230.18,230.31,230.02,230.26,8569.0,220.0352,220.1595,219.8822,220.1117,8569.0
2019-11-11 12:30:00,230.27,230.41,230.23,230.41,13294.0,220.1212,220.255,220.083,220.255,13294.0
2019-11-11 13:00:00,230.36,230.64,230.35,230.64,7373.0,220.2072,220.4749,220.1977,220.4749,7373.0
2019-11-11 13:30:00,230.68,230.73,230.58,230.62,12222.0,220.5131,220.5609,220.4176,220.4558,12222.0
2019-11-11 14:00:00,230.63,230.66,230.53,230.55,46391.0,220.4653,220.494,220.3698,220.3889,46391.0
2019-11-11 14:30:00,230.57,230.65,230.45,230.52,14314.0,220.408,220.4845,220.2933,220.3602,14314.0
2019-11-11 15:00:00,230.52,230.63,230.37,230.47,17546.0,220.3602,220.4653,220.2168,220.3124,17546.0
2019-11-11 15:30:00,230.45,230.45,230.14,230.44,34304.0,220.2933,220.2933,219.9969,220.2837,34304.0
2019-11-12 09:30:00,230.69,231.45,230.67,231.45,30282.0,220.5227,221.2492,220.5036,221.2492,30282.0
2019-11-12 10:00:00,231.61,231.98,231.39,231.93,36920.0,221.4022,221.7558,221.1919,221.7081,36920.0
2019-11-12 10:30:00,231.88,231.88,231.66,231.67,18707.0,221.6603,221.6603,221.45,221.4595,18707.0
2019-11-12 11:00:00,231.67,232.0,231.41,231.88,23278.0,221.4595,221.775,221.211,221.6603,23278.0
2019-11-12 11:30:00,231.91,231.91,231.36,231.38,35587.0,221.6889,221.6889,221.1632,221.1823,35587.0
2019-11-12 12:00:00,231.4,231.69,231.22,231.4,17707.0,221.2014,221.4786,221.0293,221.2014,17707.0
2019-11-12 12:30:00,231.4,231.58,231.16,231.53,16032.0,221.2014,221.3735,220.972,221.3257,16032.0
2019-11-12 13:00:00,231.51,231.66,231.4,231.4,11917.0,221.3066,221.45,221.2014,221.2014,11917.0
2019-11-12 13:30:00,231.44,231.72,231.4,231.57,5575.0,221.2396,221.5073,221.2014,221.3639,5575.0
2019-11-12 14:00:00,231.54,231.56,230.75,230.88,23149.0,221.3352,221.3544,220.5801,220.7043,23149.0
2019-11-12 14:30:00,230.84,230.93,230.18,230.5,23226.0,220.6661,220.7521,220.0352,220.3411,23226.0
2019-11-12 15:00:00,230.55,230.78,230.54,230.77,18166.0,220.3889,220.6087,220.3793,220.5992,18166.0
2019-11-12 15:30:00,230.8,231.2,230.79,231.2,30750.0,220.6279,221.0102,220.6183,221.0102,30750.0
2019-11-13 09:30:00,230.23,231.12,230.22,230.95,24833.0,220.083,220.9338,220.0734,220.7712,24833.0
2019-11-13 10:00:00,231.0,231.41,230.85,231.39,11956.0,220.819,221.211,220.6757,221.1919,11956.0
2019-11-13 10:30:00,231.38,231.71,231.11,231.56,17439.0,221.1823,221.4977,220.9242,221.3544,17439.0
2019-11-13 11:00:00,231.62,231.65,231.01,231.01,15134.0,221.4117,221.4404,220.8286,220.8286,15134.0
2019-11-13 11:30:00,231.0,231.62,231.0,231.56,11435.0,220.819,221.4117,220.819,221.3544,11435.0
2019-11-13 12:00:00,231.59,231.68,231.44,231.44,9567.0,221.383,221.4691,221.2396,221.2396,9567.0
2019-11-13 12:30:00,231.46,231.71,231.46,231.66,9797.0,221.2588,221.4977,221.2588,221.45,9797.0
2019-11-13 13:00:00,231.6,231.77,231.53,231.61,21922.0,221.3926,221.5551,221.3257,221.4022,21922.0
2019-11-13 13:30:00,231.64,231.77,230.87,231.14,17872.0,221.4308,221.5551,220.6948,220.9529,17872.0
2019-11-13 14:00:00,231.04,231.15,230.79,230.95,23446.0,220.8573,220.9624,220.6183,220.7712,23446.0
2019-11-13 14:30:00,231.07,231.56,231.07,231.54,12136.0,220.886,221.3544,220.886,221.3352,12136.0
2019-11-13 15:00:00,231.57,231.89,231.56,231.73,16431.0,221.3639,221.6698,221.3544,221.5169,16431.0
2019-11-13 15:30:00,231.76,231.8,231.45,231.75,23988.0,221.5455,221.5838,221.2492,221.536,23988.0
2019-11-14 09:30:00,230.91,231.24,230.57,230.95,36556.0,220.733,221.0485,220.408,220.7712,36556.0
2019-11-14 10:00:00,230.99,231.34,230.96,231.08,29323.0,220.8095,221.1441,220.7808,220.8955,29323.0
2019-11-14 10:30:00,231.03,231.04,230.49,230.52,15964.0,220.8477,220.8573,220.3315,220.3602,15964.0
2019-11-14 11:00:00,230.46,231.15,230.46,231.11,141065.0,220.3028,220.9624,220.3028,220.9242,141065.0
2019-11-14 11:30:00,231.14,231.15,230.3,230.54,21484.0,220.9529,220.9624,220.1499,220.3793,21484.0
2019-11-14 12:00:00,230.4,230.8,230.4,230.8,20076.0,220.2455,220.6279,220.2455,220.6279,20076.0
2019-11-14 12:30:00,230.88,231.17,230.85,231.13,7572.0,220.7043,220.9815,220.6757,220.9433,7572.0
2019-11-14 13:00:00,231.11,231.24,230.99,231.05,12676.0,220.9242,221.0485,220.8095,220.8668,12676.0
2019-11-14 13:30:00,231.06,231.09,230.47,230.9,28010.0,220.8764,220.9051,220.3124,220.7234,28010.0
2019-11-14 14:00:00,230.79,231.15,230.78,231.11,11578.0,220.6183,220.9624,220.6087,220.9242,11578.0
2019-11-14 14:30:00,231.08,231.23,231.04,231.22,6700.0,220.8955,221.0389,220.8573,221.0293,6700.0
2019-11-14 15:00:00,231.24,231.42,231.16,231.41,11607.0,221.0485,221.2205,220.972,221.211,11607.0
2019-11-14 15:30:00,231.39,231.56,231.32,231.48,30635.0,221.1919,221.3544,221.1249,221.2779,30635.0
2019-11-15 09:30:00,232.98,233.0,232.36,232.39,42143.0,222.7118,222.7309,222.1191,222.1478,42143.0
2019-11-15 10:00:00,232.44,232.8,232.35,232.74,25656.0,222.1956,222.5397,222.1095,222.4824,25656.0
2019-11-15 10:30:00,232.79,232.88,232.5,232.88,10986.0,222.5301,222.6162,222.2529,222.6162,10986.0
2019-11-15 11:00:00,232.98,233.28,232.98,233.22,28397.0,222.7118,222.9986,222.7118,222.9412,28397.0
2019-11-15 11:30:00,233.23,233.3,232.96,233.02,22505.0,222.9508,223.0177,222.6927,222.75,22505.0
2019-11-15 12:00:00,233.05,233.18,232.91,232.91,15869.0,222.7787,222.903,222.6449,222.6449,15869.0
2019-11-15 12:30:00,232.98,233.15,232.97,233.05,9734.0,222.7118,222.8743,222.7022,222.7787,9734.0
2019-11-15 13:00:00,233.05,233.13,232.95,233.02,10908.0,222.7787,222.8552,222.6831,222.75,10908.0
2019-11-15 13:30:00,233.01,233.19,232.99,233.08,17495.0,222.7405,222.9125,222.7213,222.8074,17495.0
2019-11-15 14:00:00,233.05,233.28,233.04,233.16,7345.0,222.7787,222.9986,222.7691,222.8838,7345.0
2019-11-15 14:30:00,233.06,233.17,233.0,233.17,8750.0,222.7882,222.8934,222.7309,222.8934,8750.0
2019-11-15 15:00:00,233.12,233.2,232.76,232.8,16871.0,222.8456,222.9221,222.5015,222.5397,16871.0
2019-11-15 15:30:00,232.84,233.4,232.7,233.4,36048.0,222.5779,223.1133,222.4441,223.1133,36048.0
2019-11-18 09:30:00,233.28,233.42,232.4,232.85,57749.0,222.9986,223.1324,222.1573,222.5875,57749.0
2019-11-18 10:00:00,232.89,232.97,232.63,232.7,17922.0,222.6257,222.7022,222.3772,222.4441,17922.0
2019-11-18 10:30:00,232.69,233.25,232.68,233.13,23160.0,222.4346,222.9699,222.425,222.8552,23160.0
2019-11-18 11:00:00,233.11,233.51,233.05,233.33,20024.0,222.836,223.2184,222.7787,223.0463,20024.0
2019-11-18 11:30:00,233.34,233.81,233.34,233.81,16516.0,223.0559,223.5052,223.0559,223.5052,16516.0
2019-11-18 12:00:00,233.8,233.81,233.52,233.52,5001.0,223.4956,223.5052,223.228,223.228,5001.0
2019-11-18 12:30:00,233.54,233.73,233.46,233.65,8098.0,223.2471,223.4287,223.1706,223.3522,8098.0
2019-11-18 13:00:00,233.73,234.0,233.67,233.99,9340.0,223.4287,223.6868,223.3714,223.6773,9340.0
2019-11-18 13:30:00,234.0,234.2,234.0,234.14,15533.0,223.6868,223.878,223.6868,223.8206,15533.0
2019-11-18 14:00:00,234.15,234.37,233.99,234.28,18626.0,223.8302,224.0405,223.6773,223.9545,18626.0
2019-11-18 14:30:00,234.25,234.32,234.18,234.23,24805.0,223.9258,223.9927,223.8589,223.9067,24805.0
2019-11-18 15:00:00,234.2,234.2,233.76,233.94,25267.0,223.878,223.878,223.4574,223.6295,25267.0
2019-11-18 15:30:00,233.94,233.94,233.63,233.91,22291.0,223.6295,223.6295,223.3331,223.6008,22291.0
2019-11-19 09:30:00,234.81,234.9,234.24,234.33,41729.0,224.4611,224.5472,223.9162,224.0023,41729.0
2019-11-19 10:00:00,234.28,234.63,234.02,234.4,35820.0,223.9545,224.2891,223.7059,224.0692,35820.0
2019-11-19 10:30:00,234.46,234.46,233.66,233.77,42984.0,224.1265,224.1265,223.3618,223.467,42984.0
2019-11-19 11:00:00,233.79,234.44,233.77,234.4,99675.0,223.4861,224.1074,223.467,224.0692,99675.0
2019-11-19 11:30:00,234.43,235.04,234.41,234.89,45031.0,224.0979,224.681,224.0787,224.5376,45031.0
2019-11-19 12:00:00,234.88,234.95,234.56,234.77,21052.0,224.528,224.5949,224.2221,224.4229,21052.0
2019-11-19 12:30:00,234.75,234.75,234.46,234.59,36921.0,224.4038,224.4038,224.1265,224.2508,36921.0
2019-11-19 13:00:00,234.59,234.69,234.4,234.63,7755.0,224.2508,224.3464,224.0692,224.2891,7755.0
2019-11-19 13:30:00,234.62,234.87,234.61,234.8,18689.0,224.2795,224.5185,224.2699,224.4516,18689.0
2019-11-19 14:00:00,234.81,235.34,234.81,235.32,30113.0,224.4611,224.9678,224.4611,224.9486,30113.0
2019-11-19 14:30:00,235.29,235.29,234.9,234.95,22031.0,224.92,224.92,224.5472,224.5949,22031.0
2019-11-19 15:00:00,234.94,235.12,234.8,234.8,18855.0,224.5854,224.7575,224.4516,224.4516,18855.0
2019-11-19 15:30:00,234.81,234.97,234.63,234.76,39894.0,224.4611,224.6141,224.2891,224.4133,39894.0
2019-11-20 09:30:00,234.07,234.83,234.05,234.68,73293.0,223.7537,224.4802,223.7346,224.3368,73293.0
2019-11-20 10:00:00,234.72,234.76,234.31,234.58,35047.0,224.3751,224.4133,223.9832,224.2413,35047.0
2019-11-20 10:30:00,234.62,234.95,234.59,234.77,18501.0,224.2795,224.5949,224.2508,224.4229,18501.0
2019-11-20 11:00:00,234.79,234.89,234.57,234.6,18445.0,224.442,224.5376,224.2317,224.2604,18445.0
2019-11-20 11:30:00,234.5,234.6,234.19,234.21,52672.0,224.1648,224.2604,223.8684,223.8876,52672.0
2019-11-20 12:00:00,234.16,234.47,234.08,234.39,104711.0,223.8398,224.1361,223.7633,224.0596,104711.0
2019-11-20 12:30:00,234.33,234.55,232.37,232.88,79919.0,224.0023,224.2126,222.1287,222.6162,79919.0
2019-11-20 13:00:00,232.88,233.04,231.65,232.01,72027.0,222.6162,222.7691,221.4404,221.7845,72027.0
2019-11-20 13:30:00,232.07,232.88,231.95,232.73,50810.0,221.8419,222.6162,221.7272,222.4728,50810.0
2019-11-20 14:00:00,232.63,232.96,232.41,232.96,49610.0,222.3772,222.6927,222.1669,222.6927,49610.0
2019-11-20 14:30:00,232.97,233.33,232.97,233.05,40088.0,222.7022,223.0463,222.7022,222.7787,40088.0
2019-11-20 15:00:00,233.06,233.24,232.84,232.84,25782.0,222.7882,222.9603,222.5779,222.5779,25782.0
2019-11-20 15:30:00,232.74,233.42,232.69,233.42,47803.0,222.4824,223.1324,222.4346,223.1324,47803.0
2019-11-21 09:30:00,233.27,233.27,232.78,232.92,39879.0,222.989,222.989,222.5206,222.6544,39879.0
2019-11-21 10:00:00,232.87,233.29,232.35,232.58,36205.0,222.6066,223.0081,222.1095,222.3294,36205.0
2019-11-21 10:30:00,232.24,232.61,232.1,232.54,9019.0,222.0044,222.3581,221.8706,222.2912,9019.0
2019-11-21 11:00:00,232.49,232.89,232.38,232.38,14818.0,222.2434,222.6257,222.1382,222.1382,14818.0
2019-11-21 11:30:00,232.4,232.43,231.88,231.88,30356.0,222.1573,222.186,221.6603,221.6603,30356.0
2019-11-21 12:00:00,231.87,232.16,231.74,232.11,17932.0,221.6507,221.9279,221.5264,221.8801,17932.0
2019-11-21 12:30:00,232.11,232.4,232.08,232.4,10694.0,221.8801,222.1573,221.8514,222.1573,10694.0
2019-11-21 13:00:00,232.43,232.54,232.29,232.33,4173.0,222.186,222.2912,222.0522,222.0904,4173.0
2019-11-21 13:30:00,232.44,232.47,232.13,232.13,16705.0,222.1956,222.2243,221.8992,221.8992,16705.0
2019-11-21 14:00:00,232.15,232.54,231.94,232.46,13958.0,221.9184,222.2912,221.7176,222.2147,13958.0
2019-11-21 14:30:00,232.48,232.62,232.46,232.5,9333.0,222.2338,222.3676,222.2147,222.2529,9333.0
2019-11-21 15:00:00,232.54,232.56,232.35,232.39,13590.0,222.2912,222.3103,222.1095,222.1478,13590.0
2019-11-21 15:30:00,232.42,232.43,231.88,232.27,57537.0,222.1765,222.186,221.6603,222.0331,57537.0
2019-11-22 09:30:00,232.99,233.33,232.4,232.57,48500.0,222.7213,223.0463,222.1573,222.3198,48500.0
2019-11-22 10:00:00,232.61,232.74,232.0,232.0,31938.0,222.3581,222.4824,221.775,221.775,31938.0
2019-11-22 10:30:00,231.89,231.93,231.45,231.76,19147.0,221.6698,221.7081,221.2492,221.5455,19147.0
2019-11-22 11:00:00,231.74,231.79,231.19,231.64,25622.0,221.5264,221.5742,221.0007,221.4308,25622.0
2019-11-22 11:30:00,231.72,232.07,231.69,231.87,6985.0,221.5073,221.8419,221.4786,221.6507,6985.0
2019-11-22 12:00:00,231.85,232.0,231.71,231.88,6141.0,221.6316,221.775,221.4977,221.6603,6141.0
2019-11-22 12:30:00,231.87,232.03,231.72,232.01,2872.0,221.6507,221.8036,221.5073,221.7845,2872.0
2019-11-22 13:00:00,231.95,232.06,231.94,231.99,7025.0,221.7272,221.8323,221.7176,221.7654,7025.0
2019-11-22 13:30:00,231.99,231.99,231.6,231.8,8713.0,221.7654,221.7654,221.3926,221.5838,8713.0
2019-11-22 14:00:00,231.77,231.78,231.55,231.62,11707.0,221.5551,221.5647,221.3448,221.4117,11707.0
2019-11-22 14:30:00,231.6,231.91,231.59,231.79,7350.0,221.3926,221.6889,221.383,221.5742,7350.0
2019-11-22 15:00:00,231.86,232.05,231.76,232.05,8301.0,221.6411,221.8228,221.5455,221.8228,8301.0
2019-11-22 15:30:00,232.05,232.2,231.65,232.13,61731.0,221.8228,221.9662,221.4404,221.8992,61731.0
2019-11-25 09:30:00,233.13,234.58,232.79,234.36,36820.0,222.8552,224.2413,222.5301,224.031,36820.0
2019-11-25 10:00:00,234.48,234.66,234.34,234.6,34573.0,224.1457,224.3177,224.0118,224.2604,34573.0
2019-11-25 10:30:00,234.6,234.99,234.59,234.88,21770.0,224.2604,224.6332,224.2508,224.528,21770.0
2019-11-25 11:00:00,234.96,235.09,234.9,235.09,17174.0,224.6045,224.7288,224.5472,224.7288,17174.0
2019-11-25 11:30:00,235.02,235.14,234.92,235.13,18078.0,224.6619,224.7766,224.5663,224.767,18078.0
2019-11-25 12:00:00,235.13,235.16,234.85,234.9,21883.0,224.767,224.7957,224.4994,224.5472,21883.0
2019-11-25 12:30:00,234.91,235.0,234.85,234.99,11800.0,224.5567,224.6427,224.4994,224.6332,11800.0
2019-11-25 13:00:00,235.02,235.15,234.95,235.08,193823.0,224.6619,224.7861,224.5949,224.7192,193823.0
2019-11-25 13:30:00,235.07,235.13,235.01,235.09,340704.0,224.7097,224.767,224.6523,224.7288,340704.0
2019-11-25 14:00:00,235.08,235.14,235.01,235.12,147342.0,224.7192,224.7766,224.6523,224.7575,147342.0
2019-11-25 14:30:00,235.14,235.26,235.05,235.25,154938.0,224.7766,224.8913,224.6905,224.8817,154938.0
2019-11-25 15:00:00,235.26,235.46,235.19,235.39,323809.0,224.8913,225.0825,224.8244,225.0156,323809.0
2019-11-25 15:30:00,235.41,235.6,235.24,235.53,591792.0,225.0347,225.2163,224.8722,225.1494,591792.0
2019-11-26 09:30:00,235.66,236.0,235.36,235.92,33501.0,225.2737,225.5987,224.9869,225.5222,33501.0
2019-11-26 10:00:00,235.89,236.1,235.43,235.98,34608.0,225.4935,225.6943,225.0538,225.5796,34608.0
2019-11-26 10:30:00,235.8,236.01,235.63,235.97,19439.0,225.4075,225.6082,225.245,225.57,19439.0
2019-11-26 11:00:00,235.99,236.2,235.86,235.9,14520.0,225.5891,225.7899,225.4648,225.5031,14520.0
2019-11-26 11:30:00,235.86,236.03,235.69,235.93,19760.0,225.4648,225.6274,225.3023,225.5318,19760.0
2019-11-26 12:00:00,235.97,236.16,235.84,236.15,11608.0,225.57,225.7516,225.4457,225.7421,11608.0
2019-11-26 12:30:00,236.16,236.3,236.13,236.3,93200.0,225.7516,225.8855,225.7229,225.8855,93200.0
2019-11-26 13:00:00,236.31,236.32,236.05,236.05,11379.0,225.895,225.9046,225.6465,225.6465,11379.0
2019-11-26 13:30:00,236.01,236.07,235.93,236.0,7242.0,225.6082,225.6656,225.5318,225.5987,7242.0
2019-11-26 14:00:00,236.01,236.14,235.99,236.0,20385.0,225.6082,225.7325,225.5891,225.5987,20385.0
2019-11-26 14:30:00,236.0,236.06,235.87,236.03,7478.0,225.5987,225.656,225.4744,225.6274,7478.0
2019-11-26 15:00:00,236.0,236.01,235.85,235.92,50245.0,225.5987,225.6082,225.4553,225.5222,50245.0
2019-11-26 15:30:00,235.91,236.22,235.63,235.63,39464.0,225.5126,225.809,225.245,225.245,39464.0
2019-11-27 09:30:00,236.49,236.49,235.9,235.92,33180.0,226.0671,226.0671,225.5031,225.5222,33180.0
2019-11-27 10:00:00,235.86,236.22,235.84,236.21,13419.0,225.4648,225.809,225.4457,225.7994,13419.0
2019-11-27 10:30:00,236.19,236.39,236.01,236.34,14011.0,225.7803,225.9715,225.6082,225.9237,14011.0
2019-11-27 11:00:00,236.4,236.52,236.32,236.48,11978.0,225.981,226.0958,225.9046,226.0575,11978.0
2019-11-27 11:30:00,236.5,236.6,236.33,236.54,11481.0,226.0766,226.1722,225.9141,226.1149,11481.0
2019-11-27 12:00:00,236.55,236.7,236.52,236.58,11088.0,226.1244,226.2678,226.0958,226.1531,11088.0
2019-11-27 12:30:00,236.59,236.68,236.51,236.63,23853.0,226.1627,226.2487,226.0862,226.2009,23853.0
2019-11-27 13:00:00,236.59,236.78,236.57,236.64,13442.0,226.1627,226.3443,226.1436,226.2105,13442.0
2019-11-27 13:30:00,236.61,236.72,236.55,236.61,16809.0,226.1818,226.2869,226.1244,226.1818,16809.0
2019-11-27 14:00:00,236.54,236.66,236.5,236.63,11095.0,226.1149,226.2296,226.0766,226.2009,11095.0
2019-11-27 14:30:00,236.65,236.72,236.58,236.68,15862.0,226.22,226.2869,226.1531,226.2487,15862.0
2019-11-27 15:00:00,236.7,236.8,236.6,236.75,23432.0,226.2678,226.3634,226.1722,226.3156,23432.0
2019-11-27 15:30:00,236.75,237.13,236.71,237.12,46891.0,226.3156,226.6789,226.2774,226.6693,46891.0
2019-11-29 09:30:00,236.48,236.65,236.07,236.64,25008.0,226.0575,226.22,225.6656,226.2105,25008.0
2019-11-29 10:00:00,236.56,236.81,236.56,236.64,20157.0,226.134,226.373,226.134,226.2105,20157.0
2019-11-29 10:30:00,236.6,236.87,236.48,236.75,10788.0,226.1722,226.4303,226.0575,226.3156,10788.0
2019-11-29 11:00:00,236.72,236.73,236.55,236.71,12211.0,226.2869,226.2965,226.1244,226.2774,12211.0
2019-11-29 11:30:00,236.63,236.71,236.48,236.7,19198.0,226.2009,226.2774,226.0575,226.2678,19198.0
2019-11-29 12:00:00,236.65,236.65,236.28,236.28,9595.0,226.22,226.22,225.8663,225.8663,9595.0
2019-11-29 12:30:00,236.22,236.49,236.1,236.24,25801.0,225.809,226.0671,225.6943,225.8281,25801.0
2019-12-02 09:30:00,236.28,236.49,233.64,233.71,66131.0,225.8663,226.0671,223.3427,223.4096,66131.0
2019-12-02 10:00:00,233.65,233.67,232.31,232.81,55602.0,223.3522,223.3714,222.0713,222.5493,55602.0
2019-12-02 10:30:00,232.7,232.83,231.79,232.1,49260.0,222.4441,222.5684,221.5742,221.8706,49260.0
2019-12-02 11:00:00,232.07,232.41,231.73,232.37,28613.0,221.8419,222.1669,221.5169,222.1287,28613.0
2019-12-02 11:30:00,232.35,232.87,231.98,232.81,17196.0,222.1095,222.6066,221.7558,222.5493,17196.0
2019-12-02 12:00:00,232.86,233.14,232.26,232.59,21993.0,222.5971,222.8647,222.0235,222.339,21993.0
2019-12-02 12:30:00,232.57,232.76,232.43,232.68,20388.0,222.3198,222.5015,222.186,222.425,20388.0
2019-12-02 13:00:00,232.7,233.4,232.68,233.34,18317.0,222.4441,223.1133,222.425,223.0559,18317.0
2019-12-02 13:30:00,233.33,233.52,233.11,233.39,12916.0,223.0463,223.228,222.836,223.1037,12916.0
2019-12-02 14:00:00,233.36,233.6,233.32,233.54,19421.0,223.075,223.3044,223.0368,223.2471,19421.0
2019-12-02 14:30:00,233.6,233.63,233.34,233.43,15008.0,223.3044,223.3331,223.0559,223.1419,15008.0
2019-12-02 15:00:00,233.47,233.47,232.9,232.99,17507.0,223.1802,223.1802,222.6353,222.7213,17507.0
2019-12-02 15:30:00,232.91,233.32,232.75,232.79,42760.0,222.6449,223.0368,222.4919,222.5301,42760.0
2019-12-03 09:30:00,228.99,229.66,228.01,229.25,157826.0,218.8976,219.5381,217.9608,219.1462,157826.0
2019-12-03 10:00:00,229.22,229.94,228.71,229.47,42521.0,219.1175,219.8058,218.63,219.3565,42521.0
2019-12-03 10:30:00,229.42,229.78,228.87,229.2,36040.0,219.3087,219.6528,218.7829,219.0984,36040.0
2019-12-03 11:00:00,229.09,229.58,228.85,229.02,38617.0,218.9932,219.4616,218.7638,218.9263,38617.0
2019-12-03 11:30:00,229.07,229.6,228.94,229.47,19546.0,218.9741,219.4807,218.8498,219.3565,19546.0
2019-12-03 12:00:00,229.42,229.92,229.26,229.83,8759.0,219.3087,219.7866,219.1557,219.7006,8759.0
2019-12-03 12:30:00,229.84,229.85,229.62,229.69,11049.0,219.7102,219.7197,219.4999,219.5668,11049.0
2019-12-03 13:00:00,229.98,230.33,229.87,230.31,8878.0,219.844,220.1786,219.7388,220.1595,8878.0
2019-12-03 13:30:00,230.31,230.59,230.18,230.27,9886.0,220.1595,220.4271,220.0352,220.1212,9886.0
2019-12-03 14:00:00,230.31,230.37,229.76,229.85,19154.0,220.1595,220.2168,219.6337,219.7197,19154.0
2019-12-03 14:30:00,229.81,230.12,229.8,230.05,15022.0,219.6815,219.9778,219.6719,219.9109,15022.0
2019-12-03 15:00:00,230.05,230.82,229.85,230.77,17370.0,219.9109,220.647,219.7197,220.5992,17370.0
2019-12-03 15:30:00,230.8,231.01,230.37,230.93,46905.0,220.6279,220.8286,220.2168,220.7521,46905.0
2019-12-04 09:30:00,232.32,232.49,231.54,232.45,55150.0,222.0809,222.2434,221.3352,222.2051,55150.0
2019-12-04 10:00:00,232.44,232.5,231.91,231.92,44201.0,222.1956,222.2529,221.6889,221.6985,44201.0
2019-12-04 10:30:00,231.95,232.19,231.83,232.19,24349.0,221.7272,221.9566,221.6125,221.9566,24349.0
2019-12-04 11:00:00,232.15,232.24,231.73,232.04,33913.0,221.9184,222.0044,221.5169,221.8132,33913.0
2019-12-04 11:30:00,232.02,232.36,231.76,231.76,13935.0,221.7941,222.1191,221.5455,221.5455,13935.0
2019-12-04 12:00:00,231.76,231.86,231.41,231.48,28854.0,221.5455,221.6411,221.211,221.2779,28854.0
2019-12-04 12:30:00,231.56,231.91,231.52,231.84,10520.0,221.3544,221.6889,221.3161,221.622,10520.0
2019-12-04 13:00:00,231.83,231.84,231.54,231.65,11465.0,221.6125,221.622,221.3352,221.4404,11465.0
2019-12-04 13:30:00,231.63,231.72,231.61,231.69,11266.0,221.4213,221.5073,221.4022,221.4786,11266.0
2019-12-04 14:00:00,231.7,232.0,231.7,232.0,24441.0,221.4882,221.775,221.4882,221.775,24441.0
2019-12-04 14:30:00,232.05,232.24,232.03,232.2,14616.0,221.8228,222.0044,221.8036,221.9662,14616.0
2019-12-04 15:00:00,232.2,232.26,231.95,231.95,118150.0,221.9662,222.0235,221.7272,221.7272,118150.0
2019-12-04 15:30:00,231.93,232.04,231.62,231.67,29725.0,221.7081,221.8132,221.4117,221.4595,29725.0
2019-12-05 09:30:00,232.52,232.76,231.93,232.33,33557.0,222.272,222.5015,221.7081,222.0904,33557.0
2019-12-05 10:00:00,232.33,232.33,231.4,231.86,26510.0,222.0904,222.0904,221.2014,221.6411,26510.0
2019-12-05 10:30:00,231.94,232.18,231.76,232.1,20534.0,221.7176,221.947,221.5455,221.8706,20534.0
2019-12-05 11:00:00,232.08,232.36,231.9,232.18,37136.0,221.8514,222.1191,221.6794,221.947,37136.0
2019-12-05 11:30:00,232.23,232.25,231.88,231.98,12510.0,221.9948,222.0139,221.6603,221.7558,12510.0
2019-12-05 12:00:00,231.95,231.99,231.85,231.89,12719.0,221.7272,221.7654,221.6316,221.6698,12719.0
2019-12-05 12:30:00,231.78,231.89,231.71,231.83,5796.0,221.5647,221.6698,221.4977,221.6125,5796.0
2019-12-05 13:00:00,231.84,231.98,231.8,231.95,9605.0,221.622,221.7558,221.5838,221.7272,9605.0
2019-12-05 13:30:00,231.98,232.18,231.85,232.11,9201.0,221.7558,221.947,221.6316,221.8801,9201.0
2019-12-05 14:00:00,232.12,232.43,232.07,232.4,9952.0,221.8897,222.186,221.8419,222.1573,9952.0
2019-12-05 14:30:00,232.39,232.55,231.8,232.14,24426.0,222.1478,222.3007,221.5838,221.9088,24426.0
2019-12-05 15:00:00,232.2,232.39,232.09,232.39,10750.0,221.9662,222.1478,221.861,222.1478,10750.0
2019-12-05 15:30:00,232.4,232.57,232.24,232.41,32808.0,222.1573,222.3198,222.0044,222.1669,32808.0
2019-12-06 09:30:00,234.2,234.51,233.99,234.44,44713.0,223.878,224.1743,223.6773,224.1074,44713.0
2019-12-06 10:00:00,234.51,234.59,234.13,234.38,20450.0,224.1743,224.2508,223.8111,224.0501,20450.0
2019-12-06 10:30:00,234.37,234.82,234.36,234.6,35724.0,224.0405,224.4707,224.031,224.2604,35724.0
2019-12-06 11:00:00,234.67,234.83,234.61,234.82,23119.0,224.3273,224.4802,224.2699,224.4707,23119.0
2019-12-06 11:30:00,234.8,234.97,234.75,234.83,9700.0,224.4516,224.6141,224.4038,224.4802,9700.0
2019-12-06 12:00:00,234.84,234.95,234.8,234.87,16475.0,224.4898,224.5949,224.4516,224.5185,16475.0
2019-12-06 12:30:00,234.8,234.89,234.75,234.84,12417.0,224.4516,224.5376,224.4038,224.4898,12417.0
2019-12-06 13:00:00,234.83,234.89,234.74,234.8,9998.0,224.4802,224.5376,224.3942,224.4516,9998.0
2019-12-06 13:30:00,234.81,234.85,234.68,234.7,15009.0,224.4611,224.4994,224.3368,224.356,15009.0
2019-12-06 14:00:00,234.74,234.91,234.69,234.91,17570.0,224.3942,224.5567,224.3464,224.5567,17570.0
2019-12-06 14:30:00,234.9,234.96,234.81,234.86,10907.0,224.5472,224.6045,224.4611,224.5089,10907.0
2019-12-06 15:00:00,234.84,234.88,234.68,234.78,14768.0,224.4898,224.528,224.3368,224.4324,14768.0
2019-12-06 15:30:00,234.76,235.07,234.75,234.89,48836.0,224.4133,224.7097,224.4038,224.5376,48836.0
2019-12-09 09:30:00,234.55,235.15,234.5,235.13,42870.0,224.2126,224.7861,224.1648,224.767,42870.0
2019-12-09 10:00:00,235.12,235.14,234.78,234.8,13575.0,224.7575,224.7766,224.4324,224.4516,13575.0
2019-12-09 10:30:00,234.79,234.89,234.59,234.8,11013.0,224.442,224.5376,224.2508,224.4516,11013.0
2019-12-09 11:00:00,234.7,234.76,234.21,234.37,10629.0,224.356,224.4133,223.8876,224.0405,10629.0
2019-12-09 11:30:00,234.34,234.34,234.09,234.2,24249.0,224.0118,224.0118,223.7729,223.878,24249.0
2019-12-09 12:00:00,234.22,234.37,234.01,234.06,18206.0,223.8971,224.0405,223.6964,223.7442,18206.0
2019-12-09 12:30:00,234.04,234.15,233.98,234.11,6774.0,223.7251,223.8302,223.6677,223.792,6774.0
2019-12-09 13:00:00,234.19,234.28,234.14,234.23,13677.0,223.8684,223.9545,223.8206,223.9067,13677.0
2019-12-09 13:30:00,234.2,234.39,234.13,234.26,6409.0,223.878,224.0596,223.8111,223.9354,6409.0
2019-12-09 14:00:00,234.25,234.27,233.78,233.96,12835.0,223.9258,223.9449,223.4765,223.6486,12835.0
2019-12-09 14:30:00,233.99,234.12,233.95,233.95,13436.0,223.6773,223.8015,223.639,223.639,13436.0
2019-12-09 15:00:00,233.98,234.15,233.88,234.13,12515.0,223.6677,223.8302,223.5721,223.8111,12515.0
2019-12-09 15:30:00,234.12,234.12,233.58,233.68,32352.0,223.8015,223.8015,223.2853,223.3809,32352.0
2019-12-10 09:30:00,233.95,234.01,233.2,233.76,25742.0,223.639,223.6964,222.9221,223.4574,25742.0
2019-12-10 10:00:00,233.77,234.78,233.77,234.77,16794.0,223.467,224.4324,223.467,224.4229,16794.0
2019-12-10 10:30:00,234.73,234.73,234.4,234.6,9001.0,224.3846,224.3846,224.0692,224.2604,9001.0
2019-12-10 11:00:00,234.68,234.75,234.12,234.47,15395.0,224.3368,224.4038,223.8015,224.1361,15395.0
2019-12-10 11:30:00,234.52,234.55,234.35,234.38,5426.0,224.1839,224.2126,224.0214,224.0501,5426.0
2019-12-10 12:00:00,234.39,234.39,233.99,234.01,5027.0,224.0596,224.0596,223.6773,223.6964,5027.0
2019-12-10 12:30:00,233.99,234.2,233.93,234.18,6689.0,223.6773,223.878,223.6199,223.8589,6689.0
2019-12-10 13:00:00,234.39,234.4,234.18,234.18,462429.0,224.0596,224.0692,223.8589,223.8589,462429.0
2019-12-10 13:30:00,234.19,234.29,234.06,234.07,7184.0,223.8684,223.964,223.7442,223.7537,7184.0
2019-12-10 14:00:00,234.07,234.22,234.01,234.09,6720.0,223.7537,223.8971,223.6964,223.7729,6720.0
2019-12-10 14:30:00,234.06,234.19,233.97,234.15,10590.0,223.7442,223.8684,223.6581,223.8302,10590.0
2019-12-10 15:00:00,234.11,234.19,233.77,233.8,12221.0,223.792,223.8684,223.467,223.4956,12221.0
2019-12-10 15:30:00,233.77,233.77,233.24,233.61,19426.0,223.467,223.467,222.9603,223.314,19426.0
2019-12-11 09:30:00,234.2,234.34,233.64,234.33,21252.0,223.878,224.0118,223.3427,224.0023,21252.0
2019-12-11 10:00:00,234.36,234.6,234.36,234.51,14519.0,224.031,224.2604,224.031,224.1743,14519.0
2019-12-11 10:30:00,234.42,234.42,234.02,234.05,22819.0,224.0883,224.0883,223.7059,223.7346,22819.0
2019-12-11 11:00:00,234.1,234.31,233.85,234.27,9818.0,223.7824,223.9832,223.5434,223.9449,9818.0
2019-12-11 11:30:00,234.29,234.44,234.05,234.05,12613.0,223.964,224.1074,223.7346,223.7346,12613.0
2019-12-11 12:00:00,234.11,234.19,234.01,234.11,16715.0,223.792,223.8684,223.6964,223.792,16715.0
2019-12-11 12:30:00,234.07,234.14,233.91,234.14,10064.0,223.7537,223.8206,223.6008,223.8206,10064.0
2019-12-11 13:00:00,234.1,234.26,234.05,234.26,35524.0,223.7824,223.9354,223.7346,223.9354,35524.0
2019-12-11 13:30:00,234.28,234.35,234.16,234.35,16885.0,223.9545,224.0214,223.8398,224.0214,16885.0
2019-12-11 14:00:00,234.12,234.87,234.12,234.69,14338.0,223.8015,224.5185,223.8015,224.3464,14338.0
2019-12-11 14:30:00,234.69,235.09,234.66,235.09,11306.0,224.3464,224.7288,224.3177,224.7288,11306.0
2019-12-11 15:00:00,234.95,235.13,234.78,235.06,38008.0,224.5949,224.767,224.4324,224.7001,38008.0
2019-12-11 15:30:00,235.05,235.25,234.82,235.07,34805.0,224.6905,224.8817,224.4707,224.7097,34805.0
2019-12-12 09:30:00,234.64,236.73,233.88,236.72,70924.0,224.2986,226.2965,223.5721,226.2869,70924.0
2019-12-12 10:00:00,236.78,237.75,236.78,237.63,56078.0,226.3443,227.2715,226.3443,227.1568,56078.0
2019-12-12 10:30:00,237.63,237.65,236.75,237.35,52100.0,227.1568,227.176,226.3156,226.8892,52100.0
2019-12-12 11:00:00,237.34,237.34,236.0,236.0,37261.0,226.8796,226.8796,225.5987,225.5987,37261.0
2019-12-12 11:30:00,236.15,236.26,235.39,235.9,12128.0,225.7421,225.8472,225.0156,225.5031,12128.0
2019-12-12 12:00:00,235.86,235.86,235.08,235.27,18161.0,225.4648,225.4648,224.7192,224.9008,18161.0
2019-12-12 12:30:00,235.33,236.07,235.31,235.8,23808.0,224.9582,225.6656,224.9391,225.4075,23808.0
2019-12-12 13:00:00,235.83,236.37,235.8,236.3,35715.0,225.4362,225.9524,225.4075,225.8855,35715.0
2019-12-12 13:30:00,236.33,236.35,236.12,236.3,13429.0,225.9141,225.9332,225.7134,225.8855,13429.0
2019-12-12 14:00:00,236.29,236.34,235.83,236.07,13972.0,225.8759,225.9237,225.4362,225.6656,13972.0
2019-12-12 14:30:00,236.1,237.24,236.09,236.83,33809.0,225.6943,226.784,225.6847,226.3921,33809.0
2019-12-12 15:00:00,236.88,237.2,236.75,237.2,16676.0,226.4399,226.7458,226.3156,226.7458,16676.0
2019-12-12 15:30:00,237.25,237.76,236.98,237.46,63517.0,226.7936,227.2811,226.5355,226.9943,63517.0
2019-12-13 09:30:00,237.64,238.46,236.85,238.32,64304.0,227.1664,227.9503,226.4112,227.8164,64304.0
2019-12-13 10:00:00,238.25,239.5,238.2,239.01,78639.0,227.7495,228.9444,227.7017,228.476,78639.0
2019-12-13 10:30:00,238.95,239.16,238.08,238.22,58709.0,228.4187,228.6194,227.587,227.7208,58709.0
2019-12-13 11:00:00,238.15,238.84,237.7,237.75,19428.0,227.6539,228.3135,227.2237,227.2715,19428.0
2019-12-13 11:30:00,237.95,238.87,237.95,238.84,23062.0,227.4627,228.3422,227.4627,228.3135,23062.0
2019-12-13 12:00:00,238.91,239.06,238.76,238.98,26541.0,228.3804,228.5238,228.237,228.4473,26541.0
2019-12-13 12:30:00,238.98,239.16,238.87,239.16,12449.0,228.4473,228.6194,228.3422,228.6194,12449.0
2019-12-13 13:00:00,239.17,239.22,238.84,238.87,20343.0,228.629,228.6768,228.3135,228.3422,20343.0
2019-12-13 13:30:00,238.9,239.04,238.8,238.84,8400.0,228.3709,228.5047,228.2753,228.3135,8400.0
2019-12-13 14:00:00,238.93,238.94,238.76,238.79,19301.0,228.3995,228.4091,228.237,228.2657,19301.0
2019-12-13 14:30:00,238.79,238.85,238.64,238.84,24473.0,228.2657,228.3231,228.1223,228.3135,24473.0
2019-12-13 15:00:00,238.88,238.93,238.78,238.86,12202.0,228.3517,228.3995,228.2561,228.3326,12202.0
2019-12-13 15:30:00,238.91,239.11,238.83,238.95,31027.0,228.3804,228.5716,228.3039,228.4187,31027.0
2019-12-16 09:30:00,240.01,241.05,240.0,240.75,76435.0,230.0534,231.0502,230.0438,230.7627,76435.0
2019-12-16 10:00:00,240.8,241.19,240.66,241.14,30367.0,230.8106,231.1844,230.6764,231.1365,30367.0
2019-12-16 10:30:00,241.19,241.23,240.96,241.0,34632.0,231.1844,231.2228,230.964,231.0023,34632.0
2019-12-16 11:00:00,241.04,241.18,240.93,241.18,25766.0,231.0406,231.1748,230.9352,231.1748,25766.0
2019-12-16 11:30:00,241.17,241.23,241.03,241.19,13247.0,231.1652,231.2228,231.0311,231.1844,13247.0
2019-12-16 12:00:00,241.18,241.35,241.15,241.23,16248.0,231.1748,231.3378,231.1461,231.2228,16248.0
2019-12-16 12:30:00,241.24,241.24,241.05,241.07,9613.0,231.2323,231.2323,231.0502,231.0694,9613.0
2019-12-16 13:00:00,241.05,241.06,240.84,240.9,17598.0,231.0502,231.0598,230.8489,230.9064,17598.0
2019-12-16 13:30:00,240.91,241.11,240.9,241.11,11521.0,230.916,231.1077,230.9064,231.1077,11521.0
2019-12-16 14:00:00,241.12,241.17,240.7,240.74,37084.0,231.1173,231.1652,230.7147,230.7531,37084.0
2019-12-16 14:30:00,240.71,240.77,240.59,240.62,12126.0,230.7243,230.7818,230.6093,230.6381,12126.0
2019-12-16 15:00:00,240.58,240.73,240.54,240.67,20034.0,230.5997,230.7435,230.5614,230.686,20034.0
2019-12-16 15:30:00,240.62,240.78,240.37,240.46,91291.0,230.6381,230.7914,230.3984,230.4847,91291.0
2019-12-17 09:30:00,240.94,240.99,239.58,239.61,60159.0,230.9448,230.9927,229.6412,229.67,60159.0
2019-12-17 10:00:00,239.64,240.39,239.57,240.39,31129.0,229.6987,230.4176,229.6316,230.4176,31129.0
2019-12-17 10:30:00,240.35,240.44,240.2,240.24,23316.0,230.3793,230.4655,230.2355,230.2738,23316.0
2019-12-17 11:00:00,240.25,240.4,240.12,240.21,30936.0,230.2834,230.4272,230.1588,230.2451,30936.0
2019-12-17 11:30:00,240.21,240.28,239.88,240.18,55229.0,230.2451,230.3122,229.9288,230.2163,55229.0
2019-12-17 12:00:00,240.17,240.24,240.1,240.2,15954.0,230.2067,230.2738,230.1396,230.2355,15954.0
2019-12-17 12:30:00,240.22,240.27,240.16,240.23,15509.0,230.2547,230.3026,230.1971,230.2642,15509.0
2019-12-17 13:00:00,240.21,240.21,240.06,240.15,14915.0,230.2451,230.2451,230.1013,230.1876,14915.0
2019-12-17 13:30:00,240.12,240.35,240.11,240.21,16798.0,230.1588,230.3793,230.1492,230.2451,16798.0
2019-12-17 14:00:00,240.27,240.27,239.87,239.92,25906.0,230.3026,230.3026,229.9192,229.9671,25906.0
2019-12-17 14:30:00,239.92,240.17,239.91,240.15,13633.0,229.9671,230.2067,229.9575,230.1876,13633.0
2019-12-17 15:00:00,240.13,240.24,240.1,240.23,18348.0,230.1684,230.2738,230.1396,230.2642,18348.0
2019-12-17 15:30:00,240.22,240.23,239.9,240.0,25466.0,230.2547,230.2642,229.9479,230.0438,25466.0
2019-12-18 09:30:00,240.37,240.49,240.06,240.11,29035.0,230.3984,230.5135,230.1013,230.1492,29035.0
2019-12-18 10:00:00,240.1,240.39,239.89,240.31,27064.0,230.1396,230.4176,229.9383,230.3409,27064.0
2019-12-18 10:30:00,240.35,240.71,240.22,240.67,26179.0,230.3793,230.7243,230.2547,230.686,26179.0
2019-12-18 11:00:00,240.6,240.82,240.4,240.8,15514.0,230.6189,230.8298,230.4272,230.8106,15514.0
2019-12-18 11:30:00,240.81,240.94,240.68,240.72,13818.0,230.8202,230.9448,230.6956,230.7339,13818.0
2019-12-18 12:00:00,240.71,240.83,240.65,240.73,16829.0,230.7243,230.8394,230.6668,230.7435,16829.0
2019-12-18 12:30:00,240.74,240.81,240.68,240.75,13800.0,230.7531,230.8202,230.6956,230.7627,13800.0
2019-12-18 13:00:00,240.74,240.8,240.61,240.62,14399.0,230.7531,230.8106,230.6285,230.6381,14399.0
2019-12-18 13:30:00,240.61,240.8,240.61,240.78,14256.0,230.6285,230.8106,230.6285,230.7914,14256.0
2019-12-18 14:00:00,240.83,240.85,240.69,240.72,52582.0,230.8394,230.8585,230.7052,230.7339,52582.0
2019-12-18 14:30:00,240.79,240.9,240.77,240.82,13266.0,230.801,230.9064,230.7818,230.8298,13266.0
2019-12-18 15:00:00,240.83,240.84,240.53,240.57,19132.0,230.8394,230.8489,230.5518,230.5901,19132.0
2019-12-18 15:30:00,240.59,240.59,240.07,240.08,48823.0,230.6093,230.6093,230.1109,230.1205,48823.0
2019-12-19 09:30:00,240.32,240.52,240.28,240.29,58088.0,230.3505,230.5422,230.3122,230.3218,58088.0
2019-12-19 10:00:00,240.3,240.67,240.2,240.67,15413.0,230.3313,230.686,230.2355,230.686,15413.0
2019-12-19 10:30:00,240.71,240.71,240.49,240.5,15248.0,230.7243,230.7243,230.5135,230.523,15248.0
2019-12-19 11:00:00,240.5,240.92,240.48,240.88,15372.0,230.523,230.9256,230.5039,230.8873,15372.0
2019-12-19 11:30:00,240.97,241.16,240.97,241.16,19571.0,230.9735,231.1557,230.9735,231.1557,19571.0
2019-12-19 12:00:00,241.18,241.44,241.17,241.33,15242.0,231.1748,231.424,231.1652,231.3186,15242.0
2019-12-19 12:30:00,241.29,241.29,241.06,241.13,18740.0,231.2803,231.2803,231.0598,231.1269,18740.0
2019-12-19 13:00:00,241.14,241.32,241.05,241.27,9969.0,231.1365,231.309,231.0502,231.2611,9969.0
2019-12-19 13:30:00,241.24,241.39,241.24,241.36,17140.0,231.2323,231.3761,231.2323,231.3474,17140.0
2019-12-19 14:00:00,241.33,241.48,241.28,241.46,17247.0,231.3186,231.4624,231.2707,231.4432,17247.0
2019-12-19 14:30:00,241.48,241.59,241.4,241.45,106476.0,231.4624,231.5678,231.3857,231.4336,106476.0
2019-12-19 15:00:00,241.44,241.47,241.34,241.43,25708.0,231.424,231.4528,231.3282,231.4145,25708.0
2019-12-19 15:30:00,241.41,241.7,241.37,241.7,36337.0,231.3953,231.6733,231.3569,231.6733,36337.0
2019-12-20 09:30:00,243.11,243.35,242.47,242.49,72587.0,233.0248,233.2548,232.4113,232.4305,72587.0
2019-12-20 10:00:00,242.52,242.88,242.52,242.8,37989.0,232.4592,232.8043,232.4592,232.7276,37989.0
2019-12-20 10:30:00,242.87,242.96,242.72,242.94,17831.0,232.7947,232.881,232.6509,232.8618,17831.0
2019-12-20 11:00:00,242.97,243.24,242.95,242.98,38786.0,232.8906,233.1494,232.8714,232.9002,38786.0
2019-12-20 11:30:00,243.01,243.18,242.95,243.0,40127.0,232.9289,233.0919,232.8714,232.9193,40127.0
2019-12-20 12:00:00,242.97,242.98,242.86,242.91,18502.0,232.8906,232.9002,232.7851,232.8331,18502.0
2019-12-20 12:30:00,242.93,243.13,242.93,243.1,18353.0,232.8522,233.0439,232.8522,233.0152,18353.0
2019-12-20 13:00:00,243.11,243.23,243.06,243.09,20302.0,233.0248,233.1398,232.9768,233.0056,20302.0
2019-12-20 13:30:00,243.1,243.2,243.08,243.13,13607.0,233.0152,233.111,232.996,233.0439,13607.0
2019-12-20 14:00:00,243.1,243.15,243.0,243.04,35385.0,233.0152,233.0631,232.9193,232.9577,35385.0
2019-12-20 14:30:00,243.04,243.26,242.93,243.2,20275.0,232.9577,233.1685,232.8522,233.111,20275.0
2019-12-20 15:00:00,243.2,243.21,242.88,242.89,28114.0,233.111,233.1206,232.8043,232.8139,28114.0
2019-12-20 15:30:00,242.9,243.15,242.57,242.98,41373.0,232.8235,233.0631,232.5072,232.9002,41373.0
2019-12-23 09:30:00,243.88,243.92,243.35,243.57,65849.0,233.7628,233.8012,233.2548,233.4657,65849.0
2019-12-23 10:00:00,243.6,243.79,243.52,243.66,22307.0,233.4944,233.6766,233.4178,233.552,22307.0
2019-12-23 10:30:00,243.64,244.1,243.64,244.1,15152.0,233.5328,233.9737,233.5328,233.9737,15152.0
2019-12-23 11:00:00,244.12,244.19,244.01,244.11,18381.0,233.9929,234.06,233.8874,233.9833,18381.0
2019-12-23 11:30:00,244.1,244.3,244.1,244.26,17701.0,233.9737,234.1654,233.9737,234.1271,17701.0
2019-12-23 12:00:00,244.26,244.32,244.12,244.12,21982.0,234.1271,234.1846,233.9929,233.9929,21982.0
2019-12-23 12:30:00,244.12,244.19,244.05,244.06,20465.0,233.9929,234.06,233.9258,233.9354,20465.0
2019-12-23 13:00:00,244.08,244.29,244.07,244.26,19896.0,233.9545,234.1558,233.9449,234.1271,19896.0
2019-12-23 13:30:00,244.26,244.29,244.15,244.17,17815.0,234.1271,234.1558,234.0216,234.0408,17815.0
2019-12-23 14:00:00,244.15,244.27,244.12,244.17,16980.0,234.0216,234.1366,233.9929,234.0408,16980.0
2019-12-23 14:30:00,244.17,244.18,243.96,244.04,21115.0,234.0408,234.0504,233.8395,233.9162,21115.0
2019-12-23 15:00:00,244.05,244.06,243.86,243.93,43014.0,233.9258,233.9354,233.7437,233.8107,43014.0
2019-12-23 15:30:00,243.94,243.95,243.65,243.81,30987.0,233.8203,233.8299,233.5424,233.6957,30987.0
2019-12-24 09:30:00,244.1,244.24,243.27,243.48,51379.0,233.9737,234.1079,233.1781,233.3794,51379.0
2019-12-24 10:00:00,243.61,243.8,243.56,243.69,17802.0,233.504,233.6861,233.4561,233.5807,17802.0
2019-12-24 10:30:00,243.68,243.81,243.62,243.74,20870.0,233.5711,233.6957,233.5136,233.6286,20870.0
2019-12-24 11:00:00,243.8,243.87,243.76,243.78,18911.0,233.6861,233.7532,233.6478,233.667,18911.0
2019-12-24 11:30:00,243.79,243.9,243.72,243.87,12992.0,233.6766,233.782,233.6095,233.7532,12992.0
2019-12-24 12:00:00,243.85,243.89,243.73,243.87,26056.0,233.7341,233.7724,233.619,233.7532,26056.0
2019-12-24 12:30:00,243.87,243.95,243.73,243.87,26398.0,233.7532,233.8299,233.619,233.7532,26398.0
2019-12-26 09:30:00,244.32,244.89,244.32,244.77,37552.0,234.1846,234.7309,234.1846,234.6159,37552.0
2019-12-26 10:00:00,244.83,245.06,244.83,244.99,19223.0,234.6734,234.8939,234.6734,234.8268,19223.0
2019-12-26 10:30:00,245.01,245.22,244.98,245.19,17199.0,234.8459,235.0472,234.8172,235.0185,17199.0
2019-12-26 11:00:00,245.25,245.32,245.16,245.19,9935.0,235.076,235.1431,234.9897,235.0185,9935.0
2019-12-26 11:30:00,245.17,245.27,245.14,245.24,11546.0,234.9993,235.0952,234.9706,235.0664,11546.0
2019-12-26 12:00:00,245.23,245.27,244.93,245.09,20406.0,235.0568,235.0952,234.7693,234.9226,20406.0
2019-12-26 12:30:00,245.08,245.09,245.01,245.07,12082.0,234.913,234.9226,234.8459,234.9035,12082.0
2019-12-26 13:00:00,245.11,245.24,245.09,245.2,8377.0,234.9418,235.0664,234.9226,235.0281,8377.0
2019-12-26 13:30:00,245.23,245.29,245.18,245.26,13126.0,235.0568,235.1143,235.0089,235.0856,13126.0
2019-12-26 14:00:00,245.25,245.33,245.16,245.2,12703.0,235.076,235.1527,234.9897,235.0281,12703.0
2019-12-26 14:30:00,245.21,245.24,245.15,245.22,12044.0,235.0376,235.0664,234.9801,235.0472,12044.0
2019-12-26 15:00:00,245.23,245.23,245.02,245.04,16357.0,235.0568,235.0568,234.8555,234.8747,16357.0
2019-12-26 15:30:00,245.05,245.71,244.94,245.71,36695.0,234.8843,235.5169,234.7789,235.5169,36695.0
2019-12-27 09:30:00,246.6,246.75,245.05,245.06,71193.0,236.37,236.5138,234.8843,234.8939,71193.0
2019-12-27 10:00:00,245.03,245.94,245.03,245.8,23083.0,234.8651,235.7374,234.8651,235.6032,23083.0
2019-12-27 10:30:00,245.8,245.97,245.75,245.88,16551.0,235.6032,235.7661,235.5552,235.6799,16551.0
2019-12-27 11:00:00,245.91,246.03,245.85,245.95,23312.0,235.7086,235.8236,235.6511,235.747,23312.0
2019-12-27 11:30:00,245.93,246.08,245.82,245.82,13888.0,235.7278,235.8716,235.6223,235.6223,13888.0
2019-12-27 12:00:00,245.86,245.89,245.6,245.66,8674.0,235.6607,235.6894,235.4115,235.469,8674.0
2019-12-27 12:30:00,245.7,245.76,245.49,245.76,9474.0,235.5073,235.5648,235.306,235.5648,9474.0
2019-12-27 13:00:00,245.78,245.78,245.39,245.4,11435.0,235.584,235.584,235.2102,235.2198,11435.0
2019-12-27 13:30:00,245.36,245.62,245.33,245.57,8924.0,235.1814,235.4306,235.1527,235.3827,8924.0
2019-12-27 14:00:00,245.62,245.79,245.59,245.78,7498.0,235.4306,235.5936,235.4019,235.584,7498.0
2019-12-27 14:30:00,245.8,245.95,245.77,245.9,12067.0,235.6032,235.747,235.5744,235.699,12067.0
2019-12-27 15:00:00,245.9,245.92,245.7,245.71,11829.0,235.699,235.7182,235.5073,235.5169,11829.0
2019-12-27 15:30:00,245.7,245.77,244.93,245.52,45939.0,235.5073,235.5744,234.7693,235.3348,45939.0
2019-12-30 09:30:00,245.5,245.63,242.47,242.83,92486.0,235.3156,235.4402,232.4113,232.7564,92486.0
2019-12-30 10:00:00,242.86,243.09,242.09,242.52,46781.0,232.7851,233.0056,232.0471,232.4592,46781.0
2019-12-30 10:30:00,242.73,243.39,242.64,243.3,31795.0,232.6605,233.2932,232.5743,233.2069,31795.0
2019-12-30 11:00:00,243.3,243.93,243.02,243.8,21286.0,233.2069,233.8107,232.9385,233.6861,21286.0
2019-12-30 11:30:00,243.81,244.22,243.74,244.06,44793.0,233.6957,234.0887,233.6286,233.9354,44793.0
2019-12-30 12:00:00,244.05,244.45,244.05,244.45,18552.0,233.9258,234.3092,233.9258,234.3092,18552.0
2019-12-30 12:30:00,244.5,244.76,244.48,244.63,23350.0,234.3571,234.6063,234.3379,234.4817,23350.0
2019-12-30 13:00:00,244.54,244.6,244.35,244.49,13401.0,234.3954,234.453,234.2133,234.3475,13401.0
2019-12-30 13:30:00,244.43,244.74,244.42,244.71,16032.0,234.29,234.5871,234.2804,234.5584,16032.0
2019-12-30 14:00:00,244.71,244.71,244.24,244.31,24529.0,234.5584,234.5584,234.1079,234.175,24529.0
2019-12-30 14:30:00,244.31,244.32,244.08,244.2,19785.0,234.175,234.1846,233.9545,234.0695,19785.0
2019-12-30 15:00:00,244.14,244.43,244.04,244.42,17698.0,234.012,234.29,233.9162,234.2804,17698.0
2019-12-30 15:30:00,244.43,244.46,243.8,244.11,22882.0,234.29,234.3188,233.6861,233.9833,22882.0
2019-12-31 09:30:00,243.31,244.69,243.0,244.43,42909.0,233.2165,234.5392,232.9193,234.29,42909.0
2019-12-31 10:00:00,244.48,244.55,243.74,243.81,46273.0,234.3379,234.405,233.6286,233.6957,46273.0
2019-12-31 10:30:00,243.71,244.03,243.54,243.71,14896.0,233.5999,233.9066,233.4369,233.5999,14896.0
2019-12-31 11:00:00,243.65,243.95,243.6,243.72,12791.0,233.5424,233.8299,233.4944,233.6095,12791.0
2019-12-31 11:30:00,243.69,244.05,243.52,243.93,16812.0,233.5807,233.9258,233.4178,233.8107,16812.0
2019-12-31 12:00:00,243.92,244.07,243.84,243.94,20717.0,233.8012,233.9449,233.7245,233.8203,20717.0
2019-12-31 12:30:00,243.97,244.12,243.95,243.98,26324.0,233.8491,233.9929,233.8299,233.8587,26324.0
2019-12-31 13:00:00,244.0,244.12,243.95,243.96,15162.0,233.8778,233.9929,233.8299,233.8395,15162.0
2019-12-31 13:30:00,244.03,244.22,243.99,244.17,10908.0,233.9066,234.0887,233.8683,234.0408,10908.0
2019-12-31 14:00:00,244.16,244.23,243.93,244.23,14119.0,234.0312,234.0983,233.8107,234.0983,14119.0
2019-12-31 14:30:00,244.24,244.34,244.2,244.31,11440.0,234.1079,234.2037,234.0695,234.175,11440.0
2019-12-31 15:00:00,244.3,244.64,244.28,244.55,12616.0,234.1654,234.4913,234.1462,234.405,12616.0
2019-12-31 15:30:00,244.63,245.05,244.51,244.9,40856.0,234.4817,234.8843,234.3667,234.7405,40856.0
2020-01-02 09:30:00,247.05,248.26,246.64,248.26,123127.0,236.8013,237.9611,236.4083,237.9611,123127.0
2020-01-02 10:00:00,248.27,248.27,247.06,247.48,40747.0,237.9707,237.9707,236.8109,237.2135,40747.0
2020-01-02 10:30:00,247.49,247.82,247.19,247.79,58322.0,237.2231,237.5394,236.9355,237.5106,58322.0
2020-01-02 11:00:00,247.8,247.92,247.66,247.74,81919.0,237.5202,237.6352,237.386,237.4627,81919.0
2020-01-02 11:30:00,247.69,247.72,247.04,247.72,73463.0,237.4148,237.4435,236.7917,237.4435,73463.0
2020-01-02 12:00:00,247.73,248.0,247.68,247.88,54638.0,237.4531,237.7119,237.4052,237.5969,54638.0
2020-01-02 12:30:00,247.88,248.2,247.88,248.18,71815.0,237.5969,237.9036,237.5969,237.8844,71815.0
2020-01-02 13:00:00,248.17,248.17,247.85,247.95,70459.0,237.8749,237.8749,237.5681,237.664,70459.0
2020-01-02 13:30:00,247.93,248.02,247.75,248.02,69689.0,237.6448,237.7311,237.4723,237.7311,69689.0
2020-01-02 14:00:00,248.04,248.4,248.03,248.38,54709.0,237.7502,238.0953,237.7407,238.0761,54709.0
2020-01-02 14:30:00,248.37,248.54,248.25,248.5,59457.0,238.0666,238.2295,237.9515,238.1912,59457.0
2020-01-02 15:00:00,248.51,248.67,248.45,248.54,75014.0,238.2008,238.3541,238.1432,238.2295,75014.0
2020-01-02 15:30:00,248.55,249.36,248.5,249.35,102727.0,238.2391,239.0155,238.1912,239.0059,102727.0
2020-01-03 09:30:00,245.93,248.0,245.9,247.57,97508.0,235.7278,237.7119,235.699,237.2997,97508.0
2020-01-03 10:00:00,247.41,247.57,246.81,247.43,32168.0,237.1464,237.2997,236.5713,237.1656,32168.0
2020-01-03 10:30:00,247.45,247.62,247.11,247.13,77732.0,237.1847,237.3477,236.8588,236.878,77732.0
2020-01-03 11:00:00,247.11,247.31,246.77,247.16,90185.0,236.8588,237.0505,236.5329,236.9068,90185.0
2020-01-03 11:30:00,247.22,247.79,247.21,247.74,73470.0,236.9643,237.5106,236.9547,237.4627,73470.0
2020-01-03 12:00:00,247.8,248.24,247.8,247.9,72974.0,237.5202,237.942,237.5202,237.6161,72974.0
2020-01-03 12:30:00,247.92,248.39,247.88,248.2,70846.0,237.6352,238.0857,237.5969,237.9036,70846.0
2020-01-03 13:00:00,248.2,248.26,247.89,248.14,66572.0,237.9036,237.9611,237.6065,237.8461,66572.0
2020-01-03 13:30:00,248.16,248.19,247.21,247.73,58096.0,237.8653,237.894,236.9547,237.4531,58096.0
2020-01-03 14:00:00,247.82,247.88,247.28,247.4,66350.0,237.5394,237.5969,237.0218,237.1368,66350.0
2020-01-03 14:30:00,247.4,247.97,247.39,247.93,66876.0,237.1368,237.6832,237.1272,237.6448,66876.0
2020-01-03 15:00:00,247.93,248.13,247.58,247.6,88211.0,237.6448,237.8365,237.3093,237.3285,88211.0
2020-01-03 15:30:00,247.55,247.58,246.85,246.85,147847.0,237.2806,237.3093,236.6096,236.6096,147847.0
2020-01-06 09:30:00,244.43,246.03,243.84,245.96,112096.0,234.29,235.8236,233.7245,235.7565,112096.0
2020-01-06 10:00:00,245.96,246.47,245.77,246.47,24698.0,235.7565,236.2454,235.5744,236.2454,24698.0
2020-01-06 10:30:00,246.5,246.94,246.22,246.7,19867.0,236.2741,236.6959,236.0058,236.4658,19867.0
2020-01-06 11:00:00,246.71,247.08,246.58,246.79,19199.0,236.4754,236.8301,236.3508,236.5521,19199.0
2020-01-06 11:30:00,246.81,246.99,246.52,246.57,19263.0,236.5713,236.7438,236.2933,236.3412,19263.0
2020-01-06 12:00:00,246.5,246.5,246.05,246.27,14190.0,236.2741,236.2741,235.8428,236.0537,14190.0
2020-01-06 12:30:00,246.34,246.43,246.11,246.34,14583.0,236.1208,236.207,235.9003,236.1208,14583.0
2020-01-06 13:00:00,246.38,246.69,246.37,246.61,10469.0,236.1591,236.4563,236.1495,236.3796,10469.0
2020-01-06 13:30:00,246.57,246.68,246.54,246.61,12271.0,236.3412,236.4467,236.3125,236.3796,12271.0
2020-01-06 14:00:00,246.59,247.08,246.49,246.97,17313.0,236.3604,236.8301,236.2645,236.7246,17313.0
2020-01-06 14:30:00,246.94,247.0,246.81,246.96,12715.0,236.6959,236.7534,236.5713,236.7151,12715.0
2020-01-06 15:00:00,247.0,247.11,246.82,246.96,77745.0,236.7534,236.8588,236.5809,236.7151,77745.0
2020-01-06 15:30:00,246.91,247.63,246.82,247.59,55185.0,236.6671,237.3573,236.5809,237.3189,55185.0
2020-01-07 09:30:00,247.87,248.3,247.02,247.62,57351.0,237.5873,237.9995,236.7726,237.3477,57351.0
2020-01-07 10:00:00,247.91,247.92,247.42,247.65,18294.0,237.6256,237.6352,237.156,237.3764,18294.0
2020-01-07 10:30:00,247.74,248.33,247.22,248.29,23020.0,237.4627,238.0282,236.9643,237.9899,23020.0
2020-01-07 11:00:00,248.27,248.56,248.2,248.46,20182.0,237.9707,238.2487,237.9036,238.1528,20182.0
2020-01-07 11:30:00,248.44,248.47,247.97,248.16,18051.0,238.1337,238.1624,237.6832,237.8653,18051.0
2020-01-07 12:00:00,248.14,248.45,247.97,248.41,10580.0,237.8461,238.1432,237.6832,238.1049,10580.0
2020-01-07 12:30:00,248.37,248.37,248.14,248.37,15145.0,238.0666,238.0666,237.8461,238.0666,15145.0
2020-01-07 13:00:00,248.38,248.53,248.2,248.27,14408.0,238.0761,238.2199,237.9036,237.9707,14408.0
2020-01-07 13:30:00,248.25,248.39,248.12,248.32,11791.0,237.9515,238.0857,237.8269,238.0186,11791.0
2020-01-07 14:00:00,248.32,248.32,247.66,247.84,31478.0,238.0186,238.0186,237.386,237.5585,31478.0
2020-01-07 14:30:00,247.87,248.0,247.76,247.89,12642.0,237.5873,237.7119,237.4819,237.6065,12642.0
2020-01-07 15:00:00,247.92,248.2,247.89,248.17,13252.0,237.6352,237.9036,237.6065,237.8749,13252.0
2020-01-07 15:30:00,248.14,248.17,247.33,247.49,38999.0,237.8461,237.8749,237.0697,237.2231,38999.0
2020-01-08 09:30:00,247.69,248.63,247.38,248.58,42591.0,237.4148,238.3158,237.1176,238.2678,42591.0
2020-01-08 10:00:00,248.63,248.74,248.32,248.52,32847.0,238.3158,238.4212,238.0186,238.2103,32847.0
2020-01-08 10:30:00,248.5,248.57,247.78,248.21,42654.0,238.1912,238.2583,237.501,237.9132,42654.0
2020-01-08 11:00:00,248.2,249.11,247.99,248.96,27463.0,237.9036,238.7759,237.7023,238.6321,27463.0
2020-01-08 11:30:00,248.86,249.93,248.52,249.65,40294.0,238.5362,239.5618,238.2103,239.2935,40294.0
2020-01-08 12:00:00,249.73,250.17,249.72,250.11,50987.0,239.3701,239.7919,239.3606,239.7344,50987.0
2020-01-08 12:30:00,250.1,250.31,249.82,250.2,33625.0,239.7248,239.9261,239.4564,239.8206,33625.0
2020-01-08 13:00:00,250.22,250.25,249.97,250.15,18900.0,239.8398,239.8686,239.6002,239.7727,18900.0
2020-01-08 13:30:00,250.18,250.31,250.03,250.04,15007.0,239.8015,239.9261,239.6577,239.6673,15007.0
2020-01-08 14:00:00,250.07,250.42,250.07,250.26,28093.0,239.696,240.0315,239.696,239.8782,28093.0
2020-01-08 14:30:00,250.28,250.57,250.15,250.56,18887.0,239.8973,240.1753,239.7727,240.1657,18887.0
2020-01-08 15:00:00,250.69,251.16,250.66,251.14,46842.0,240.2903,240.7408,240.2616,240.7216,46842.0
2020-01-08 15:30:00,251.16,251.16,249.8,250.02,75084.0,240.7408,240.7408,239.4372,239.6481,75084.0
2020-01-09 09:30:00,252.31,252.99,252.12,252.26,91308.0,241.8431,242.4949,241.661,241.7952,91308.0
2020-01-09 10:00:00,252.36,252.45,252.03,252.17,28256.0,241.891,241.9773,241.5747,241.7089,28256.0
2020-01-09 10:30:00,252.16,252.71,252.12,252.69,32807.0,241.6993,242.2265,241.661,242.2073,32807.0
2020-01-09 11:00:00,252.66,252.84,252.52,252.65,32069.0,242.1786,242.3511,242.0444,242.169,32069.0
2020-01-09 11:30:00,252.64,253.02,252.63,252.89,22705.0,242.1594,242.5237,242.1498,242.3991,22705.0
2020-01-09 12:00:00,252.91,252.93,252.01,252.13,31687.0,242.4182,242.4374,241.5556,241.6706,31687.0
2020-01-09 12:30:00,252.09,252.13,251.08,251.77,41046.0,241.6322,241.6706,240.6641,241.3255,41046.0
2020-01-09 13:00:00,251.8,252.24,251.74,252.17,17301.0,241.3543,241.776,241.2968,241.7089,17301.0
2020-01-09 13:30:00,252.26,252.57,252.14,252.38,14716.0,241.7952,242.0923,241.6802,241.9102,14716.0
2020-01-09 14:00:00,252.32,252.54,252.27,252.45,35794.0,241.8527,242.0636,241.8048,241.9773,35794.0
2020-01-09 14:30:00,252.51,252.78,252.39,252.56,23033.0,242.0348,242.2936,241.9198,242.0827,23033.0
2020-01-09 15:00:00,252.55,252.55,252.11,252.38,40349.0,242.0732,242.0732,241.6514,241.9102,40349.0
2020-01-09 15:30:00,252.43,252.89,252.31,252.84,32525.0,241.9581,242.3991,241.8431,242.3511,32525.0
2020-01-10 09:30:00,253.96,253.99,253.09,253.84,79130.0,243.4247,243.4534,242.5908,243.3096,79130.0
2020-01-10 10:00:00,253.88,254.27,253.76,253.99,55690.0,243.348,243.7218,243.233,243.4534,55690.0
2020-01-10 10:30:00,254.0,254.1,253.62,253.93,25854.0,243.463,243.5589,243.0988,243.3959,25854.0
2020-01-10 11:00:00,253.93,254.05,253.45,253.46,28599.0,243.3959,243.5109,242.9358,242.9454,28599.0
2020-01-10 11:30:00,253.4,253.52,253.07,253.27,39352.0,242.8879,243.0029,242.5716,242.7633,39352.0
2020-01-10 12:00:00,253.17,253.21,252.19,252.71,66887.0,242.6674,242.7058,241.7281,242.2265,66887.0
2020-01-10 12:30:00,252.67,252.93,252.6,252.84,32521.0,242.1882,242.4374,242.1211,242.3511,32521.0
2020-01-10 13:00:00,252.78,253.28,252.78,253.12,26972.0,242.2936,242.7729,242.2936,242.6195,26972.0
2020-01-10 13:30:00,253.16,253.34,253.04,253.26,18735.0,242.6579,242.8304,242.5428,242.7537,18735.0
2020-01-10 14:00:00,253.29,253.32,252.85,252.86,16795.0,242.7825,242.8112,242.3607,242.3703,16795.0
2020-01-10 14:30:00,252.89,252.92,252.56,252.92,16276.0,242.3991,242.4278,242.0827,242.4278,16276.0
2020-01-10 15:00:00,252.93,252.94,252.4,252.59,17389.0,242.4374,242.447,241.9294,242.1115,17389.0
2020-01-10 15:30:00,252.45,252.48,251.91,252.4,31362.0,241.9773,242.0061,241.4597,241.9294,31362.0
2020-01-13 09:30:00,253.41,254.53,253.39,254.45,89071.0,242.8975,243.971,242.8783,243.8943,89071.0
2020-01-13 10:00:00,254.42,254.5,253.94,254.08,28256.0,243.8656,243.9423,243.4055,243.5397,28256.0
2020-01-13 10:30:00,254.09,254.23,253.77,254.15,19158.0,243.5493,243.6835,243.2425,243.6068,19158.0
2020-01-13 11:00:00,254.1,254.42,254.0,254.14,33872.0,243.5589,243.8656,243.463,243.5972,33872.0
2020-01-13 11:30:00,254.25,254.53,254.22,254.53,24605.0,243.7026,243.971,243.6739,243.971,24605.0
2020-01-13 12:00:00,254.57,254.78,254.56,254.75,24138.0,244.0094,244.2106,243.9998,244.1819,24138.0
2020-01-13 12:30:00,254.77,254.93,254.76,254.92,29384.0,244.2011,244.3544,244.1915,244.3448,29384.0
2020-01-13 13:00:00,254.9,255.17,254.79,255.15,16102.0,244.3257,244.5845,244.2202,244.5653,16102.0
2020-01-13 13:30:00,255.15,255.22,255.07,255.08,22680.0,244.5653,244.6324,244.4886,244.4982,22680.0
2020-01-13 14:00:00,255.15,255.54,255.03,255.52,26878.0,244.5653,244.9391,244.4503,244.9199,26878.0
2020-01-13 14:30:00,255.53,255.57,255.27,255.42,22157.0,244.9295,244.9679,244.6803,244.8241,22157.0
2020-01-13 15:00:00,255.4,255.44,255.14,255.21,24647.0,244.8049,244.8433,244.5557,244.6228,24647.0
2020-01-13 15:30:00,255.23,255.87,255.19,255.81,75894.0,244.642,245.2554,244.6036,245.1979,75894.0
2020-01-14 09:30:00,255.91,256.01,254.48,254.63,85934.0,245.2938,245.3896,243.9231,244.0669,85934.0
2020-01-14 10:00:00,254.6,255.61,254.5,255.52,25299.0,244.0381,245.0062,243.9423,244.9199,25299.0
2020-01-14 10:30:00,255.59,255.83,254.86,255.11,25768.0,244.987,245.2171,244.2873,244.527,25768.0
2020-01-14 11:00:00,255.29,255.36,254.94,255.09,15820.0,244.6995,244.7666,244.364,244.5078,15820.0
2020-01-14 11:30:00,255.09,255.62,255.0,255.62,22571.0,244.5078,245.0158,244.4215,245.0158,22571.0
2020-01-14 12:00:00,255.64,255.8,255.53,255.71,24478.0,245.035,245.1883,244.9295,245.1021,24478.0
2020-01-14 12:30:00,255.75,255.95,255.72,255.79,27656.0,245.1404,245.3321,245.1117,245.1787,27656.0
2020-01-14 13:00:00,255.76,256.05,255.75,255.99,27714.0,245.15,245.428,245.1404,245.3704,27714.0
2020-01-14 13:30:00,256.06,256.19,254.91,254.91,45761.0,245.4375,245.5622,244.3353,244.3353,45761.0
2020-01-14 14:00:00,254.99,255.16,254.2,255.14,55413.0,244.4119,244.5749,243.6547,244.5557,55413.0
2020-01-14 14:30:00,255.19,255.44,254.89,254.96,399808.0,244.6036,244.8433,244.3161,244.3832,399808.0
2020-01-14 15:00:00,255.0,255.12,254.45,254.48,19865.0,244.4215,244.5365,243.8943,243.9231,19865.0
2020-01-14 15:30:00,254.39,254.97,254.12,254.48,43239.0,243.8368,244.3928,243.578,243.9231,43239.0
2020-01-15 09:30:00,254.69,255.82,254.62,255.82,40502.0,244.1244,245.2075,244.0573,245.2075,40502.0
2020-01-15 10:00:00,255.85,255.92,255.31,255.46,20162.0,245.2363,245.3034,244.7187,244.8624,20162.0
2020-01-15 10:30:00,255.58,255.99,255.41,255.95,34456.0,244.9775,245.3704,244.8145,245.3321,34456.0
2020-01-15 11:00:00,255.93,255.94,255.37,255.51,25573.0,245.3129,245.3225,244.7762,244.9104,25573.0
2020-01-15 11:30:00,255.53,255.86,255.41,255.55,287884.0,244.9295,245.2458,244.8145,244.9487,287884.0
2020-01-15 12:00:00,255.59,255.92,255.56,255.8,22604.0,244.987,245.3034,244.9583,245.1883,22604.0
2020-01-15 12:30:00,255.72,255.79,255.21,255.25,15543.0,245.1117,245.1787,244.6228,244.6611,15543.0
2020-01-15 13:00:00,255.25,255.46,255.15,255.31,21518.0,244.6611,244.8624,244.5653,244.7187,21518.0
2020-01-15 13:30:00,255.4,255.52,254.87,254.9,34106.0,244.8049,244.9199,244.2969,244.3257,34106.0
2020-01-15 14:00:00,255.09,255.67,255.04,255.67,11409.0,244.5078,245.0637,244.4599,245.0637,11409.0
2020-01-15 14:30:00,255.69,255.76,255.36,255.36,18130.0,245.0829,245.15,244.7666,244.7666,18130.0
2020-01-15 15:00:00,255.28,255.28,254.21,254.42,31145.0,244.6899,244.6899,243.6643,243.8656,31145.0
2020-01-15 15:30:00,254.43,254.66,253.82,254.66,50745.0,243.8752,244.0956,243.2905,244.0956,50745.0
2020-01-16 09:30:00,256.36,256.9,256.02,256.87,52574.0,245.7251,246.2427,245.3992,246.2139,52574.0
2020-01-16 10:00:00,256.87,257.28,256.61,256.87,29919.0,246.2139,246.6069,245.9647,246.2139,29919.0
2020-01-16 10:30:00,256.83,256.98,256.43,256.43,21366.0,246.1756,246.3194,245.7922,245.7922,21366.0
2020-01-16 11:00:00,256.57,256.8,256.08,256.46,39144.0,245.9264,246.1468,245.4567,245.821,39144.0
2020-01-16 11:30:00,256.41,256.76,256.28,256.74,23244.0,245.773,246.1085,245.6484,246.0893,23244.0
2020-01-16 12:00:00,256.76,256.83,256.6,256.63,15983.0,246.1085,246.1756,245.9551,245.9839,15983.0
2020-01-16 12:30:00,256.67,256.85,256.65,256.65,43870.0,246.0222,246.1948,246.0031,246.0031,43870.0
2020-01-16 13:00:00,256.81,256.81,256.61,256.69,10319.0,246.1564,246.1564,245.9647,246.0414,10319.0
2020-01-16 13:30:00,256.75,257.12,256.75,257.08,23601.0,246.0989,246.4536,246.0989,246.4152,23601.0
2020-01-16 14:00:00,257.07,257.35,257.0,257.3,11567.0,246.4056,246.674,246.3386,246.6261,11567.0
2020-01-16 14:30:00,257.28,257.32,257.18,257.19,50720.0,246.6069,246.6453,246.5111,246.5207,50720.0
2020-01-16 15:00:00,257.16,257.51,257.12,257.36,58915.0,246.4919,246.8274,246.4536,246.6836,58915.0
2020-01-16 15:30:00,257.47,258.14,257.42,258.11,52835.0,246.7891,247.4313,246.7411,247.4025,52835.0
2020-01-17 09:30:00,259.23,259.39,257.97,258.93,87542.0,248.476,248.6294,247.2683,248.1885,87542.0
2020-01-17 10:00:00,258.82,258.83,258.21,258.8,28236.0,248.083,248.0926,247.4984,248.0639,28236.0
2020-01-17 10:30:00,258.8,258.84,258.35,258.37,53113.0,248.0639,248.1022,247.6325,247.6517,53113.0
2020-01-17 11:00:00,258.41,258.54,257.83,258.21,40346.0,247.6901,247.8147,247.1341,247.4984,40346.0
2020-01-17 11:30:00,258.18,258.47,258.18,258.45,18753.0,247.4696,247.7476,247.4696,247.7284,18753.0
2020-01-17 12:00:00,258.5,258.81,258.4,258.78,18654.0,247.7763,248.0735,247.6805,248.0447,18654.0
2020-01-17 12:30:00,258.72,258.81,258.5,258.51,17994.0,247.9872,248.0735,247.7763,247.7859,17994.0
2020-01-17 13:00:00,258.53,258.84,258.52,258.84,14907.0,247.8051,248.1022,247.7955,248.1022,14907.0
2020-01-17 13:30:00,258.8,258.94,258.62,258.91,22282.0,248.0639,248.1981,247.8913,248.1693,22282.0
2020-01-17 14:00:00,258.9,259.0,258.82,258.86,17043.0,248.1597,248.2556,248.083,248.1214,17043.0
2020-01-17 14:30:00,258.89,258.96,258.63,258.9,16595.0,248.1501,248.2172,247.9009,248.1597,16595.0
2020-01-17 15:00:00,258.89,258.95,258.5,258.95,32796.0,248.1501,248.2077,247.7763,248.2077,32796.0
2020-01-17 15:30:00,258.99,259.77,258.96,259.65,52528.0,248.246,248.9936,248.2172,248.8786,52528.0
2020-01-21 09:30:00,258.81,260.03,258.73,259.86,92234.0,248.0735,249.2429,247.9968,249.0799,92234.0
2020-01-21 10:00:00,259.74,260.29,259.73,259.96,26895.0,248.9649,249.4921,248.9553,249.1758,26895.0
2020-01-21 10:30:00,259.96,260.21,259.9,259.93,22706.0,249.1758,249.4154,249.1182,249.147,22706.0
2020-01-21 11:00:00,259.91,260.65,259.9,260.58,41118.0,249.1278,249.8371,249.1182,249.77,41118.0
2020-01-21 11:30:00,260.59,260.79,260.44,260.5,29895.0,249.7796,249.9713,249.6358,249.6934,29895.0
2020-01-21 12:00:00,260.45,260.56,260.38,260.51,19905.0,249.6454,249.7509,249.5783,249.7029,19905.0
2020-01-21 12:30:00,260.5,260.55,260.26,260.31,23010.0,249.6934,249.7413,249.4633,249.5112,23010.0
2020-01-21 13:00:00,260.29,260.43,259.7,259.92,24963.0,249.4921,249.6263,248.9265,249.1374,24963.0
2020-01-21 13:30:00,260.0,260.0,259.31,259.37,20530.0,249.2141,249.2141,248.5527,248.6102,20530.0
2020-01-21 14:00:00,259.26,259.74,259.15,259.44,17419.0,248.5048,248.9649,248.3994,248.6773,17419.0
2020-01-21 14:30:00,259.44,259.65,259.18,259.64,44884.0,248.6773,248.8786,248.4281,248.869,44884.0
2020-01-21 15:00:00,259.65,259.96,259.65,259.79,35067.0,248.8786,249.1758,248.8786,249.0128,35067.0
2020-01-21 15:30:00,259.71,259.89,259.09,259.3,107059.0,248.9361,249.1087,248.3418,248.5431,107059.0
2020-01-22 09:30:00,261.07,261.82,260.83,261.62,96864.0,250.2397,250.9586,250.0097,250.7669,96864.0
2020-01-22 10:00:00,261.6,262.04,261.32,261.94,51548.0,250.7477,251.1695,250.4793,251.0736,51548.0
2020-01-22 10:30:00,261.96,262.13,261.69,261.7,46232.0,251.0928,251.2557,250.834,250.8436,46232.0
2020-01-22 11:00:00,261.64,261.67,261.15,261.4,35873.0,250.7861,250.8148,250.3164,250.556,35873.0
2020-01-22 11:30:00,261.52,261.67,261.16,261.25,17642.0,250.671,250.8148,250.326,250.4122,17642.0
2020-01-22 12:00:00,261.32,261.38,260.85,260.9,34455.0,250.4793,250.5368,250.0288,250.0768,34455.0
2020-01-22 12:30:00,261.0,261.5,261.0,261.46,40650.0,250.1726,250.6519,250.1726,250.6135,40650.0
2020-01-22 13:00:00,261.5,261.62,261.35,261.53,23479.0,250.6519,250.7669,250.5081,250.6806,23479.0
2020-01-22 13:30:00,261.52,261.56,261.01,261.01,18090.0,250.671,250.7094,250.1822,250.1822,18090.0
2020-01-22 14:00:00,261.01,261.23,261.0,261.06,16787.0,250.1822,250.3931,250.1726,250.2301,16787.0
2020-01-22 14:30:00,261.04,261.27,260.89,261.27,16559.0,250.211,250.4314,250.0672,250.4314,16559.0
2020-01-22 15:00:00,261.22,261.23,260.07,260.26,47974.0,250.3835,250.3931,249.2812,249.4633,47974.0
2020-01-22 15:30:00,260.38,260.65,260.25,260.32,118544.0,249.5783,249.8371,249.4537,249.5208,118544.0
2020-01-23 09:30:00,260.47,261.0,259.41,260.24,76277.0,249.6646,250.1726,248.6486,249.4441,76277.0
2020-01-23 10:00:00,260.26,260.74,260.0,260.69,28038.0,249.4633,249.9234,249.2141,249.8755,28038.0
2020-01-23 10:30:00,260.81,261.05,260.31,260.32,33116.0,249.9905,250.2205,249.5112,249.5208,33116.0
2020-01-23 11:00:00,260.41,260.47,259.86,259.89,16454.0,249.6071,249.6646,249.0799,249.1087,16454.0
2020-01-23 11:30:00,259.87,260.45,259.87,260.38,9775.0,249.0895,249.6454,249.0895,249.5783,9775.0
2020-01-23 12:00:00,260.37,260.87,260.28,260.81,9907.0,249.5687,250.048,249.4825,249.9905,9907.0
2020-01-23 12:30:00,260.85,260.91,260.37,260.38,31021.0,250.0288,250.0863,249.5687,249.5783,31021.0
2020-01-23 13:00:00,260.47,260.92,260.27,260.59,13450.0,249.6646,250.0959,249.4729,249.7796,13450.0
2020-01-23 13:30:00,260.62,261.11,260.57,261.0,20524.0,249.8084,250.2781,249.7605,250.1726,20524.0
2020-01-23 14:00:00,261.01,261.41,261.01,261.21,28559.0,250.1822,250.5656,250.1822,250.3739,28559.0
2020-01-23 14:30:00,261.28,261.41,261.05,261.39,16886.0,250.441,250.5656,250.2205,250.5464,16886.0
2020-01-23 15:00:00,261.42,261.45,261.14,261.36,22189.0,250.5752,250.6039,250.3068,250.5177,22189.0
2020-01-23 15:30:00,261.41,261.61,261.23,261.56,44160.0,250.5656,250.7573,250.3931,250.7094,44160.0
2020-01-24 09:30:00,263.44,263.99,263.43,263.95,68363.0,252.5114,253.0386,252.5018,253.0002,68363.0
2020-01-24 10:00:00,263.94,263.95,262.79,262.79,42847.0,252.9906,253.0002,251.8884,251.8884,42847.0
2020-01-24 10:30:00,262.83,263.34,262.71,263.26,55176.0,251.9267,252.4155,251.8117,252.3389,55176.0
2020-01-24 11:00:00,263.24,263.66,262.72,262.97,43244.0,252.3197,252.7223,251.8213,252.0609,43244.0
2020-01-24 11:30:00,262.94,263.11,262.48,262.48,48580.0,252.0321,252.1951,251.5912,251.5912,48580.0
2020-01-24 12:00:00,262.47,262.47,260.85,261.28,61623.0,251.5816,251.5816,250.0288,250.441,61623.0
2020-01-24 12:30:00,261.28,262.13,261.21,262.0,47834.0,250.441,251.2557,250.3739,251.1311,47834.0
2020-01-24 13:00:00,261.82,261.82,261.13,261.13,14592.0,250.9586,250.9586,250.2972,250.2972,14592.0
2020-01-24 13:30:00,261.0,261.06,260.15,260.65,36265.0,250.1726,250.2301,249.3579,249.8371,36265.0
2020-01-24 14:00:00,260.66,260.72,259.25,259.49,60455.0,249.8467,249.9042,248.4952,248.7253,60455.0
2020-01-24 14:30:00,259.69,260.47,259.5,260.47,27627.0,248.917,249.6646,248.7348,249.6646,27627.0
2020-01-24 15:00:00,260.46,260.99,260.35,260.68,27453.0,249.655,250.163,249.5496,249.8659,27453.0
2020-01-24 15:30:00,260.67,260.67,259.48,260.26,78859.0,249.8563,249.8563,248.7157,249.4633,78859.0
2020-01-27 09:30:00,254.03,255.55,251.44,255.39,286157.0,243.4918,244.9487,241.0092,244.7953,286157.0
2020-01-27 10:00:00,255.26,255.57,254.47,255.45,53858.0,244.6707,244.9679,243.9135,244.8529,53858.0
2020-01-27 10:30:00,255.41,255.49,254.18,254.65,60515.0,244.8145,244.8912,243.6355,244.086,60515.0
2020-01-27 11:00:00,254.64,254.88,253.86,254.46,36719.0,244.0765,244.3065,243.3288,243.9039,36719.0
2020-01-27 11:30:00,254.54,255.23,254.2,255.01,32635.0,243.9806,244.642,243.6547,244.4311,32635.0
2020-01-27 12:00:00,254.95,255.86,254.72,255.53,30507.0,244.3736,245.2458,244.1531,244.9295,30507.0
2020-01-27 12:30:00,255.63,255.95,255.46,255.5,25180.0,245.0254,245.3321,244.8624,244.9008,25180.0
2020-01-27 13:00:00,255.49,255.85,255.23,255.68,21535.0,244.8912,245.2363,244.642,245.0733,21535.0
2020-01-27 13:30:00,255.6,255.8,255.43,255.43,31533.0,244.9966,245.1883,244.8337,244.8337,31533.0
2020-01-27 14:00:00,255.41,255.64,255.1,255.64,32121.0,244.8145,245.035,244.5174,245.035,32121.0
2020-01-27 14:30:00,255.66,255.74,254.42,254.73,57866.0,245.0541,245.1308,243.8656,244.1627,57866.0
2020-01-27 15:00:00,254.64,254.9,254.3,254.6,51812.0,244.0765,244.3257,243.7506,244.0381,51812.0
2020-01-27 15:30:00,254.5,254.67,253.98,254.1,87097.0,243.9423,244.1052,243.4438,243.5589,87097.0
2020-01-28 09:30:00,256.14,256.82,255.67,256.22,98595.0,245.5142,246.166,245.0637,245.5909,98595.0
2020-01-28 10:00:00,256.38,257.57,256.33,257.42,37916.0,245.7443,246.8849,245.6963,246.7411,37916.0
2020-01-28 10:30:00,257.45,258.32,257.4,258.26,51819.0,246.7699,247.6038,246.722,247.5463,51819.0
2020-01-28 11:00:00,258.28,258.54,257.86,258.47,37814.0,247.5655,247.8147,247.1629,247.7476,37814.0
2020-01-28 11:30:00,258.53,258.77,258.28,258.7,24793.0,247.8051,248.0351,247.5655,247.968,24793.0
2020-01-28 12:00:00,258.69,259.05,258.57,258.94,18408.0,247.9584,248.3035,247.8434,248.1981,18408.0
2020-01-28 12:30:00,258.94,259.05,258.46,258.63,26161.0,248.1981,248.3035,247.738,247.9009,26161.0
2020-01-28 13:00:00,258.65,258.66,258.28,258.4,24799.0,247.9201,247.9297,247.5655,247.6805,24799.0
2020-01-28 13:30:00,258.42,258.74,258.16,258.72,25948.0,247.6996,248.0064,247.4504,247.9872,25948.0
2020-01-28 14:00:00,258.73,259.09,258.73,258.88,19455.0,247.9968,248.3418,247.9968,248.1406,19455.0
2020-01-28 14:30:00,258.87,259.31,258.87,259.25,28699.0,248.131,248.5527,248.131,248.4952,28699.0
2020-01-28 15:00:00,259.22,259.47,259.11,259.45,22810.0,248.4665,248.7061,248.361,248.6869,22810.0
2020-01-28 15:30:00,259.45,259.47,258.81,258.9,69601.0,248.6869,248.7061,248.0735,248.1597,69601.0
2020-01-29 09:30:00,260.82,261.37,259.31,259.38,131223.0,250.0001,250.5273,248.5527,248.6198,131223.0
2020-01-29 10:00:00,259.11,259.55,258.38,259.49,44013.0,248.361,248.7828,247.6613,248.7253,44013.0
2020-01-29 10:30:00,259.55,259.96,259.36,259.8,24090.0,248.7828,249.1758,248.6006,249.0224,24090.0
2020-01-29 11:00:00,259.87,260.09,259.61,260.01,31510.0,249.0895,249.3004,248.8403,249.2237,31510.0
2020-01-29 11:30:00,259.98,260.23,259.59,260.2,27007.0,249.1949,249.4346,248.8211,249.4058,27007.0
2020-01-29 12:00:00,260.11,260.51,260.03,260.45,36139.0,249.3195,249.7029,249.2429,249.6454,36139.0
2020-01-29 12:30:00,260.49,260.54,260.21,260.3,18912.0,249.6838,249.7317,249.4154,249.5017,18912.0
2020-01-29 13:00:00,260.19,260.67,259.96,260.65,56289.0,249.3962,249.8563,249.1758,249.8371,56289.0
2020-01-29 13:30:00,260.65,260.75,260.34,260.36,11101.0,249.8371,249.933,249.54,249.5592,11101.0
2020-01-29 14:00:00,260.27,261.1,260.27,260.7,22176.0,249.4729,250.2685,249.4729,249.8851,22176.0
2020-01-29 14:30:00,260.74,260.84,260.51,260.51,22026.0,249.9234,250.0193,249.7029,249.7029,22026.0
2020-01-29 15:00:00,260.55,260.55,259.56,260.14,33766.0,249.7413,249.7413,248.7924,249.3483,33766.0
2020-01-29 15:30:00,260.05,260.26,259.15,259.18,44295.0,249.262,249.4633,248.3994,248.4281,44295.0
2020-01-30 09:30:00,258.88,260.64,258.59,259.5,61631.0,248.1406,249.8275,247.8626,248.7348,61631.0
2020-01-30 10:00:00,259.34,260.02,258.91,259.16,34399.0,248.5815,249.2333,248.1693,248.4089,34399.0
2020-01-30 10:30:00,258.9,259.04,257.38,257.38,48545.0,248.1597,248.2939,246.7028,246.7028,48545.0
2020-01-30 11:00:00,257.7,258.85,257.67,258.81,34092.0,247.0095,248.1118,246.9808,248.0735,34092.0
2020-01-30 11:30:00,258.81,259.49,258.66,259.04,17472.0,248.0735,248.7253,247.9297,248.2939,17472.0
2020-01-30 12:00:00,258.97,259.16,258.3,258.33,14533.0,248.2268,248.4089,247.5846,247.6134,14533.0
2020-01-30 12:30:00,258.32,258.43,257.57,257.93,32917.0,247.6038,247.7092,246.8849,247.23,32917.0
2020-01-30 13:00:00,258.0,258.28,257.68,258.02,11723.0,247.2971,247.5655,246.9903,247.3162,11723.0
2020-01-30 13:30:00,258.06,258.18,257.89,257.95,11686.0,247.3546,247.4696,247.1916,247.2491,11686.0
2020-01-30 14:00:00,258.13,259.01,258.03,258.91,25129.0,247.4217,248.2652,247.3258,248.1693,25129.0
2020-01-30 14:30:00,258.7,259.76,258.43,259.42,40993.0,247.968,248.9841,247.7092,248.6582,40993.0
2020-01-30 15:00:00,259.63,260.39,259.39,260.08,53018.0,248.8594,249.5879,248.6294,249.2908,53018.0
2020-01-30 15:30:00,260.03,261.36,260.02,261.21,53813.0,249.2429,250.5177,249.2333,250.3739,53813.0
2020-01-31 09:30:00,259.97,260.0,257.69,258.59,91018.0,249.1853,249.2141,246.9999,247.8626,91018.0
2020-01-31 10:00:00,258.51,258.51,256.77,256.77,46225.0,247.7859,247.7859,246.1181,246.1181,46225.0
2020-01-31 10:30:00,256.64,257.14,256.08,256.38,48272.0,245.9935,246.4727,245.4567,245.7443,48272.0
2020-01-31 11:00:00,256.33,256.84,255.33,255.5,49290.0,245.6963,246.1852,244.7378,244.9008,49290.0
2020-01-31 11:30:00,255.46,256.64,254.93,256.64,56886.0,244.8624,245.9935,244.3544,245.9935,56886.0
2020-01-31 12:00:00,256.69,256.69,255.86,256.25,36150.0,246.0414,246.0414,245.2458,245.6197,36150.0
2020-01-31 12:30:00,256.2,256.21,255.19,255.58,57372.0,245.5717,245.5813,244.6036,244.9775,57372.0
2020-01-31 13:00:00,255.6,255.98,255.09,255.41,29271.0,244.9966,245.3609,244.5078,244.8145,29271.0
2020-01-31 13:30:00,255.36,255.36,254.42,255.27,47248.0,244.7666,244.7666,243.8656,244.6803,47248.0
2020-01-31 14:00:00,255.4,255.8,254.9,255.05,59201.0,244.8049,245.1883,244.3257,244.4694,59201.0
2020-01-31 14:30:00,254.99,255.88,254.99,255.11,28187.0,244.4119,245.265,244.4119,244.527,28187.0
2020-01-31 15:00:00,255.32,255.32,254.21,254.29,53581.0,244.7282,244.7282,243.6643,243.741,53581.0
2020-01-31 15:30:00,254.22,254.48,253.27,254.14,116628.0,243.6739,243.9231,242.7633,243.5972,116628.0
2020-02-03 09:30:00,254.44,256.93,254.22,256.92,134328.0,243.8848,246.2715,243.6739,246.2619,134328.0
2020-02-03 10:00:00,256.98,257.86,256.7,257.84,65320.0,246.3194,247.1629,246.051,247.1437,65320.0
2020-02-03 10:30:00,257.87,257.89,257.18,257.45,42979.0,247.1725,247.1916,246.5111,246.7699,42979.0
2020-02-03 11:00:00,257.43,257.84,257.15,257.43,58077.0,246.7507,247.1437,246.4823,246.7507,58077.0
2020-02-03 11:30:00,257.38,257.48,256.55,256.95,45752.0,246.7028,246.7986,245.9072,246.2906,45752.0
2020-02-03 12:00:00,256.98,257.44,256.62,257.27,26919.0,246.3194,246.7603,245.9743,246.5973,26919.0
2020-02-03 12:30:00,257.3,257.43,257.04,257.35,22546.0,246.6261,246.7507,246.3769,246.674,22546.0
2020-02-03 13:00:00,257.32,257.33,256.44,256.59,35650.0,246.6453,246.6549,245.8018,245.9456,35650.0
2020-02-03 13:30:00,256.6,257.18,256.52,257.17,38304.0,245.9551,246.5111,245.8785,246.5015,38304.0
2020-02-03 14:00:00,257.14,257.14,256.53,256.9,23453.0,246.4727,246.4727,245.888,246.2427,23453.0
2020-02-03 14:30:00,256.99,257.35,256.66,257.2,26320.0,246.329,246.674,246.0127,246.5303,26320.0
2020-02-03 15:00:00,257.2,257.64,257.07,257.64,66919.0,246.5303,246.952,246.4056,246.952,66919.0
2020-02-03 15:30:00,257.66,257.83,256.85,257.39,72531.0,246.9712,247.1341,246.1948,246.7124,72531.0
2020-02-04 09:30:00,261.73,262.22,261.1,261.91,127827.0,250.8723,251.342,250.2685,251.0449,127827.0
2020-02-04 10:00:00,262.01,262.62,261.7,262.62,43740.0,251.1407,251.7254,250.8436,251.7254,43740.0
2020-02-04 10:30:00,262.62,263.29,262.56,263.0,49844.0,251.7254,252.3676,251.6679,252.0896,49844.0
2020-02-04 11:00:00,263.05,263.89,263.01,263.74,35534.0,252.1376,252.9427,252.0992,252.7989,35534.0
2020-02-04 11:30:00,263.75,264.53,263.75,264.25,34548.0,252.8085,253.5562,252.8085,253.2878,34548.0
2020-02-04 12:00:00,264.25,264.49,264.13,264.25,45346.0,253.2878,253.5178,253.1728,253.2878,45346.0
2020-02-04 12:30:00,264.23,264.25,264.0,264.09,24011.0,253.2686,253.2878,253.0482,253.1344,24011.0
2020-02-04 13:00:00,264.19,264.22,263.55,263.79,17646.0,253.2303,253.259,252.6168,252.8469,17646.0
2020-02-04 13:30:00,263.82,264.17,263.81,264.11,23797.0,252.8756,253.2111,252.866,253.1536,23797.0
2020-02-04 14:00:00,264.1,264.42,264.1,264.14,14045.0,253.144,253.4507,253.144,253.1824,14045.0
2020-02-04 14:30:00,264.1,264.38,264.04,264.23,31967.0,253.144,253.4124,253.0865,253.2686,31967.0
2020-02-04 15:00:00,264.19,264.25,263.96,264.19,31498.0,253.2303,253.2878,253.0098,253.2303,31498.0
2020-02-04 15:30:00,264.14,264.19,263.77,264.07,64607.0,253.1824,253.2303,252.8277,253.1153,64607.0
2020-02-05 09:30:00,268.35,268.63,265.14,266.23,135498.0,257.2177,257.4861,254.1409,255.1857,135498.0
2020-02-05 10:00:00,265.9,266.57,264.51,264.81,57008.0,254.8693,255.5115,253.537,253.8246,57008.0
2020-02-05 10:30:00,264.72,264.87,263.65,264.58,66675.0,253.7383,253.8821,252.7127,253.6041,66675.0
2020-02-05 11:00:00,264.4,264.81,264.18,264.4,39591.0,253.4316,253.8246,253.2207,253.4316,39591.0
2020-02-05 11:30:00,264.36,264.49,263.45,264.34,36621.0,253.3932,253.5178,252.521,253.3741,36621.0
2020-02-05 12:00:00,264.2,264.94,264.2,264.76,28604.0,253.2399,253.9492,253.2399,253.7766,28604.0
2020-02-05 12:30:00,264.72,264.9,264.54,264.62,15202.0,253.7383,253.9108,253.5658,253.6424,15202.0
2020-02-05 13:00:00,264.56,264.6,264.01,264.04,26834.0,253.5849,253.6233,253.0577,253.0865,26834.0
2020-02-05 13:30:00,264.02,264.31,263.96,264.15,25758.0,253.0673,253.3453,253.0098,253.1919,25758.0
2020-02-05 14:00:00,264.12,264.41,263.81,264.41,27050.0,253.1632,253.4412,252.866,253.4412,27050.0
2020-02-05 14:30:00,264.38,265.36,264.3,265.31,57177.0,253.4124,254.3517,253.3357,254.3038,57177.0
2020-02-05 15:00:00,265.3,265.85,265.2,265.56,32698.0,254.2942,254.8214,254.1984,254.5434,32698.0
2020-02-05 15:30:00,265.44,265.45,264.75,265.34,47947.0,254.4284,254.438,253.767,254.3326,47947.0
2020-02-06 09:30:00,266.43,266.83,265.13,266.83,84012.0,255.3774,255.7608,254.1313,255.7608,84012.0
2020-02-06 10:00:00,266.77,266.77,265.54,265.68,23651.0,255.7032,255.7032,254.5243,254.6585,23651.0
2020-02-06 10:30:00,265.78,266.32,265.68,266.14,27317.0,254.7543,255.2719,254.6585,255.0994,27317.0
2020-02-06 11:00:00,266.08,266.8,265.9,266.79,23848.0,255.0419,255.732,254.8693,255.7224,23848.0
2020-02-06 11:30:00,266.85,266.9,266.24,266.26,22667.0,255.7799,255.8279,255.1952,255.2144,22667.0
2020-02-06 12:00:00,266.22,266.96,266.21,266.96,21562.0,255.1761,255.8854,255.1665,255.8854,21562.0
2020-02-06 12:30:00,267.0,267.33,266.89,267.33,23569.0,255.9237,256.24,255.8183,256.24,23569.0
2020-02-06 13:00:00,267.35,267.38,267.05,267.08,26616.0,256.2592,256.2879,255.9716,256.0004,26616.0
2020-02-06 13:30:00,267.08,267.35,266.94,267.31,18848.0,256.0004,256.2592,255.8662,256.2208,18848.0
2020-02-06 14:00:00,267.26,267.43,266.99,267.3,26074.0,256.1729,256.3359,255.9141,256.2113,26074.0
2020-02-06 14:30:00,267.31,267.33,266.96,266.98,22316.0,256.2208,256.24,255.8854,255.9045,22316.0
2020-02-06 15:00:00,266.94,267.23,266.76,266.86,20717.0,255.8662,256.1442,255.6937,255.7895,20717.0
2020-02-06 15:30:00,266.88,267.48,266.88,267.48,44533.0,255.8087,256.3838,255.8087,256.3838,44533.0
2020-02-07 09:30:00,266.11,266.41,264.9,265.59,134800.0,255.0706,255.3582,253.9108,254.5722,134800.0
2020-02-07 10:00:00,265.54,266.36,265.22,266.3,30368.0,254.5243,255.3103,254.2176,255.2527,30368.0
2020-02-07 10:30:00,266.38,266.71,266.21,266.36,13174.0,255.3294,255.6457,255.1665,255.3103,13174.0
2020-02-07 11:00:00,266.27,266.84,266.0,266.84,24982.0,255.224,255.7703,254.9652,255.7703,24982.0
2020-02-07 11:30:00,266.84,267.09,266.52,266.7,19781.0,255.7703,256.01,255.4636,255.6362,19781.0
2020-02-07 12:00:00,266.69,266.83,266.55,266.76,13287.0,255.6266,255.7608,255.4924,255.6937,13287.0
2020-02-07 12:30:00,266.71,266.72,266.37,266.5,12803.0,255.6457,255.6553,255.3198,255.4445,12803.0
2020-02-07 13:00:00,266.42,266.48,266.11,266.17,10360.0,255.3678,255.4253,255.0706,255.1281,10360.0
2020-02-07 13:30:00,266.24,266.33,265.42,265.43,34692.0,255.1952,255.2815,254.4093,254.4188,34692.0
2020-02-07 14:00:00,265.33,265.4,264.39,264.72,37573.0,254.323,254.3901,253.422,253.7383,37573.0
2020-02-07 14:30:00,264.81,265.2,264.74,265.15,23662.0,253.8246,254.1984,253.7575,254.1505,23662.0
2020-02-07 15:00:00,265.12,265.3,264.56,264.78,23828.0,254.1217,254.2942,253.5849,253.7958,23828.0
2020-02-07 15:30:00,264.76,265.19,264.67,264.98,44616.0,253.7766,254.1888,253.6904,253.9875,44616.0
2020-02-10 09:30:00,263.57,265.44,263.45,265.35,87468.0,252.636,254.4284,252.521,254.3422,87468.0
2020-02-10 10:00:00,265.41,265.89,265.04,265.89,27108.0,254.3997,254.8598,254.045,254.8598,27108.0
2020-02-10 10:30:00,265.98,266.45,265.84,265.94,26858.0,254.946,255.3965,254.8118,254.9077,26858.0
2020-02-10 11:00:00,266.1,266.59,266.02,266.51,51936.0,255.061,255.5307,254.9844,255.454,51936.0
2020-02-10 11:30:00,266.5,266.97,266.41,266.77,22647.0,255.4445,255.895,255.3582,255.7032,22647.0
2020-02-10 12:00:00,266.77,266.77,266.32,266.42,11835.0,255.7032,255.7032,255.2719,255.3678,11835.0
2020-02-10 12:30:00,266.44,266.57,266.16,266.47,19934.0,255.3869,255.5115,255.1186,255.4157,19934.0
2020-02-10 13:00:00,266.52,266.83,266.47,266.75,22799.0,255.4636,255.7608,255.4157,255.6841,22799.0
2020-02-10 13:30:00,266.74,266.85,266.61,266.65,15355.0,255.6745,255.7799,255.5499,255.5882,15355.0
2020-02-10 14:00:00,266.58,266.87,266.44,266.84,14643.0,255.5211,255.7991,255.3869,255.7703,14643.0
2020-02-10 14:30:00,266.86,267.35,266.85,267.32,16600.0,255.7895,256.2592,255.7799,256.2304,16600.0
2020-02-10 15:00:00,267.35,267.85,267.33,267.82,37603.0,256.2592,256.7384,256.24,256.7097,37603.0
2020-02-10 15:30:00,267.85,268.34,267.63,268.34,60554.0,256.7384,257.2081,256.5276,257.2081,60554.0
2020-02-11 09:30:00,270.65,270.86,268.87,269.14,74621.0,259.4223,259.6236,257.7161,257.9749,74621.0
2020-02-11 10:00:00,269.19,270.32,269.19,270.17,34604.0,258.0229,259.106,258.0229,258.9622,34604.0
2020-02-11 10:30:00,270.31,270.69,270.12,270.4,31703.0,259.0964,259.4606,258.9143,259.1827,31703.0
2020-02-11 11:00:00,270.38,270.59,270.07,270.11,22864.0,259.1635,259.3648,258.8664,258.9047,22864.0
2020-02-11 11:30:00,270.04,270.12,268.92,269.13,32223.0,258.8376,258.9143,257.7641,257.9653,32223.0
2020-02-11 12:00:00,269.15,269.45,269.0,269.28,17229.0,257.9845,258.2721,257.8407,258.1091,17229.0
2020-02-11 12:30:00,269.3,269.59,269.1,269.59,15966.0,258.1283,258.4063,257.9366,258.4063,15966.0
2020-02-11 13:00:00,269.53,269.86,269.49,269.52,15615.0,258.3488,258.6651,258.3104,258.3392,15615.0
2020-02-11 13:30:00,269.52,269.59,268.65,268.75,26584.0,258.3392,258.4063,257.5053,257.6011,26584.0
2020-02-11 14:00:00,268.77,268.83,267.94,268.19,33849.0,257.6203,257.6778,256.8247,257.0643,33849.0
2020-02-11 14:30:00,268.23,268.62,267.98,268.09,18258.0,257.1027,257.4765,256.8631,256.9685,18258.0
2020-02-11 15:00:00,268.12,268.33,267.0,267.43,39675.0,256.9972,257.1985,255.9237,256.3359,39675.0
2020-02-11 15:30:00,267.55,268.09,267.3,267.79,38940.0,256.4509,256.9685,256.2113,256.6809,38940.0
2020-02-12 09:30:00,269.53,269.82,268.1,268.65,62621.0,258.3488,258.6267,256.9781,257.5053,62621.0
2020-02-12 10:00:00,269.02,269.11,268.32,268.61,35414.0,257.8599,257.9462,257.1889,257.4669,35414.0
2020-02-12 10:30:00,268.73,268.86,268.4,268.66,32618.0,257.5819,257.7065,257.2656,257.5148,32618.0
2020-02-12 11:00:00,268.6,269.82,268.6,269.75,26387.0,257.4573,258.6267,257.4573,258.5596,26387.0
2020-02-12 11:30:00,269.74,270.03,269.46,269.58,24254.0,258.55,258.828,258.2817,258.3967,24254.0
2020-02-12 12:00:00,269.74,269.91,269.42,269.9,23457.0,258.55,258.713,258.2433,258.7034,23457.0
2020-02-12 12:30:00,269.96,270.27,269.9,270.18,29891.0,258.7609,259.0581,258.7034,258.9718,29891.0
2020-02-12 13:00:00,270.19,270.27,269.57,269.79,16122.0,258.9814,259.0581,258.3871,258.598,16122.0
2020-02-12 13:30:00,269.8,269.95,269.68,269.84,33575.0,258.6076,258.7513,258.4925,258.6459,33575.0
2020-02-12 14:00:00,269.86,270.08,269.77,269.96,19124.0,258.6651,258.8759,258.5788,258.7609,19124.0
2020-02-12 14:30:00,269.94,270.19,269.88,270.04,27087.0,258.7417,258.9814,258.6842,258.8376,27087.0
2020-02-12 15:00:00,270.08,270.13,269.75,270.0,24193.0,258.8759,258.9239,258.5596,258.7993,24193.0
2020-02-12 15:30:00,269.93,270.72,269.86,270.6,46297.0,258.7322,259.4894,258.6651,259.3744,46297.0
2020-02-13 09:30:00,268.76,269.82,268.31,269.21,80189.0,257.6107,258.6267,257.1794,258.042,80189.0
2020-02-13 10:00:00,269.19,269.95,268.88,269.77,39182.0,258.0229,258.7513,257.7257,258.5788,39182.0
2020-02-13 10:30:00,269.78,270.64,269.61,270.64,21776.0,258.5884,259.4127,258.4254,259.4127,21776.0
2020-02-13 11:00:00,270.79,271.1,270.57,271.01,31672.0,259.5565,259.8536,259.3456,259.7674,31672.0
2020-02-13 11:30:00,271.07,271.42,270.72,270.88,19630.0,259.8249,260.1603,259.4894,259.6427,19630.0
2020-02-13 12:00:00,270.88,271.33,270.85,271.08,13215.0,259.6427,260.0741,259.614,259.8345,13215.0
2020-02-13 12:30:00,271.1,271.17,270.19,270.22,20885.0,259.8536,259.9207,258.9814,259.0101,20885.0
2020-02-13 13:00:00,270.26,270.7,270.0,270.7,11420.0,259.0485,259.4702,258.7993,259.4702,11420.0
2020-02-13 13:30:00,270.67,271.29,270.64,271.29,19879.0,259.4415,260.0357,259.4127,260.0357,19879.0
2020-02-13 14:00:00,271.16,271.46,270.38,270.46,38440.0,259.9111,260.1987,259.1635,259.2402,38440.0
2020-02-13 14:30:00,270.5,271.05,270.5,270.88,15650.0,259.2785,259.8057,259.2785,259.6427,15650.0
2020-02-13 15:00:00,270.98,271.0,270.13,270.38,33311.0,259.7386,259.7578,258.9239,259.1635,33311.0
2020-02-13 15:30:00,270.39,270.39,269.84,270.11,42952.0,259.1731,259.1731,258.6459,258.9047,42952.0
2020-02-14 09:30:00,270.73,271.22,270.28,270.41,59852.0,259.499,259.9686,259.0676,259.1922,59852.0
2020-02-14 10:00:00,270.49,270.87,269.85,270.87,33570.0,259.2689,259.6332,258.6555,259.6332,33570.0
2020-02-14 10:30:00,270.75,271.56,270.74,271.51,21805.0,259.5181,260.2945,259.5086,260.2466,21805.0
2020-02-14 11:00:00,271.4,271.76,271.28,271.42,16172.0,260.1412,260.4862,260.0262,260.1603,16172.0
2020-02-14 11:30:00,271.32,271.47,271.12,271.19,22783.0,260.0645,260.2083,259.8728,259.9399,22783.0
2020-02-14 12:00:00,271.13,271.27,270.5,270.61,23220.0,259.8824,260.0166,259.2785,259.384,23220.0
2020-02-14 12:30:00,270.61,270.79,270.34,270.46,21859.0,259.384,259.5565,259.1252,259.2402,21859.0
2020-02-14 13:00:00,270.4,270.8,270.38,270.53,22795.0,259.1827,259.5661,259.1635,259.3073,22795.0
2020-02-14 13:30:00,270.39,270.76,270.11,270.23,32633.0,259.1731,259.5277,258.9047,259.0197,32633.0
2020-02-14 14:00:00,270.17,270.57,269.89,270.43,18061.0,258.9622,259.3456,258.6938,259.2114,18061.0
2020-02-14 14:30:00,270.39,270.79,270.33,270.6,21669.0,259.1731,259.5565,259.1156,259.3744,21669.0
2020-02-14 15:00:00,270.66,270.66,270.22,270.35,18919.0,259.4319,259.4319,259.0101,259.1347,18919.0
2020-02-14 15:30:00,270.33,271.26,270.3,271.2,42059.0,259.1156,260.007,259.0868,259.9495,42059.0
2020-02-18 09:30:00,269.27,269.87,268.71,269.86,137582.0,258.0995,258.6746,257.5628,258.6651,137582.0
2020-02-18 10:00:00,269.86,270.12,269.24,269.24,51669.0,258.6651,258.9143,258.0708,258.0708,51669.0
2020-02-18 10:30:00,269.25,270.26,269.25,269.95,29562.0,258.0804,259.0485,258.0804,258.7513,29562.0
2020-02-18 11:00:00,269.9,270.09,269.18,269.26,70020.0,258.7034,258.8855,258.0133,258.09,70020.0
2020-02-18 11:30:00,269.41,269.54,268.87,268.87,74008.0,258.2337,258.3583,257.7161,257.7161,74008.0
2020-02-18 12:00:00,268.88,269.17,268.72,269.11,23724.0,257.7257,258.0037,257.5724,257.9462,23724.0
2020-02-18 12:30:00,269.16,269.73,269.15,269.63,15857.0,257.9941,258.5405,257.9845,258.4446,15857.0
2020-02-18 13:00:00,269.64,270.06,269.63,269.85,18066.0,258.4542,258.8568,258.4446,258.6555,18066.0
2020-02-18 13:30:00,269.82,269.95,269.33,269.62,17586.0,258.6267,258.7513,258.157,258.435,17586.0
2020-02-18 14:00:00,269.63,270.32,269.34,270.21,20928.0,258.4446,259.106,258.1666,259.0005,20928.0
2020-02-18 14:30:00,270.22,270.41,270.04,270.25,28568.0,259.0101,259.1922,258.8376,259.0389,28568.0
2020-02-18 15:00:00,270.3,270.63,270.19,270.28,31020.0,259.0868,259.4031,258.9814,259.0676,31020.0
2020-02-18 15:30:00,270.27,270.32,269.94,270.17,54577.0,259.0581,259.106,258.7417,258.9622,54577.0
2020-02-19 09:30:00,271.72,273.18,271.72,272.91,93255.0,260.4479,261.8473,260.4479,261.5885,93255.0
2020-02-19 10:00:00,272.75,273.13,272.6,272.86,44620.0,261.4352,261.7994,261.2914,261.5406,44620.0
2020-02-19 10:30:00,272.88,273.02,272.65,272.99,38303.0,261.5598,261.694,261.3393,261.6652,38303.0
2020-02-19 11:00:00,272.97,273.47,272.92,273.43,44138.0,261.646,262.1253,261.5981,262.087,44138.0
2020-02-19 11:30:00,273.44,273.59,273.34,273.43,21794.0,262.0965,262.2403,262.0007,262.087,21794.0
2020-02-19 12:00:00,273.38,273.6,273.32,273.38,16910.0,262.039,262.2499,261.9815,262.039,16910.0
2020-02-19 12:30:00,273.41,273.73,273.39,273.5,20135.0,262.0678,262.3745,262.0486,262.1541,20135.0
2020-02-19 13:00:00,273.44,273.52,273.33,273.38,14307.0,262.0965,262.1732,261.9911,262.039,14307.0
2020-02-19 13:30:00,273.39,273.43,273.2,273.28,16960.0,262.0486,262.087,261.8665,261.9432,16960.0
2020-02-19 14:00:00,273.27,273.6,273.21,273.55,25957.0,261.9336,262.2499,261.8761,262.202,25957.0
2020-02-19 14:30:00,273.59,273.73,273.53,273.6,19426.0,262.2403,262.3745,262.1828,262.2499,19426.0
2020-02-19 15:00:00,273.61,273.68,273.3,273.31,20942.0,262.2595,262.3266,261.9624,261.9719,20942.0
2020-02-19 15:30:00,273.35,273.41,272.96,273.22,75017.0,262.0103,262.0678,261.6365,261.8857,75017.0
2020-02-20 09:30:00,272.89,273.18,272.27,273.15,59661.0,261.5694,261.8473,260.9751,261.8186,59661.0
2020-02-20 10:00:00,273.21,273.4,272.73,272.96,39769.0,261.8761,262.0582,261.416,261.6365,39769.0
2020-02-20 10:30:00,272.92,273.51,272.81,272.81,30062.0,261.5981,262.1636,261.4927,261.4927,30062.0
2020-02-20 11:00:00,272.75,272.8,269.79,269.89,57447.0,261.4352,261.4831,258.598,258.6938,57447.0
2020-02-20 11:30:00,269.55,269.79,266.84,269.13,141365.0,258.3679,258.598,255.7703,257.9653,141365.0
2020-02-20 12:00:00,268.88,269.13,268.05,268.17,62198.0,257.7257,257.9653,256.9301,257.0452,62198.0
2020-02-20 12:30:00,268.34,269.18,268.0,269.18,33921.0,257.2081,258.0133,256.8822,258.0133,33921.0
2020-02-20 13:00:00,269.18,270.33,269.02,269.75,39551.0,258.0133,259.1156,257.8599,258.5596,39551.0
2020-02-20 13:30:00,269.83,270.06,269.2,269.38,38299.0,258.6363,258.8568,258.0324,258.205,38299.0
2020-02-20 14:00:00,269.54,270.49,269.51,270.14,29372.0,258.3583,259.2689,258.3296,258.9334,29372.0
2020-02-20 14:30:00,270.13,270.94,270.12,270.54,31364.0,258.9239,259.7003,258.9143,259.3169,31364.0
2020-02-20 15:00:00,270.5,270.68,269.93,270.53,41554.0,259.2785,259.451,258.7322,259.3073,41554.0
2020-02-20 15:30:00,270.58,270.96,270.36,270.68,50032.0,259.3552,259.7194,259.1443,259.451,50032.0
2020-02-21 09:30:00,269.29,269.5,264.88,266.31,159909.0,258.1187,258.32,253.8917,255.2623,159909.0
2020-02-21 10:00:00,266.3,266.78,265.53,266.56,60037.0,255.2527,255.7128,254.5147,255.502,60037.0
2020-02-21 10:30:00,266.5,266.51,265.08,266.01,91869.0,255.4445,255.454,254.0834,254.9748,91869.0
2020-02-21 11:00:00,266.07,266.52,265.7,266.52,30423.0,255.0323,255.4636,254.6776,255.4636,30423.0
2020-02-21 11:30:00,266.6,266.74,266.06,266.28,51464.0,255.5403,255.6745,255.0227,255.2336,51464.0
2020-02-21 12:00:00,266.33,266.8,265.91,265.92,16898.0,255.2815,255.732,254.8789,254.8885,16898.0
2020-02-21 12:30:00,265.96,266.01,265.18,265.38,55115.0,254.9269,254.9748,254.1792,254.3709,55115.0
2020-02-21 13:00:00,265.31,265.69,264.78,264.94,52149.0,254.3038,254.6681,253.7958,253.9492,52149.0
2020-02-21 13:30:00,264.78,264.78,263.12,263.8,96139.0,253.7958,253.7958,252.2047,252.8565,96139.0
2020-02-21 14:00:00,263.75,264.08,262.94,263.68,47198.0,252.8085,253.1248,252.0321,252.7414,47198.0
2020-02-21 14:30:00,263.61,264.27,263.61,264.02,27824.0,252.6743,253.307,252.6743,253.0673,27824.0
2020-02-21 15:00:00,264.1,264.2,263.47,263.69,64392.0,253.144,253.2399,252.5401,252.751,64392.0
2020-02-21 15:30:00,263.77,265.11,263.34,264.63,80420.0,252.8277,254.1121,252.4155,253.652,80420.0
2020-02-24 09:30:00,252.18,256.98,249.0,256.78,529672.0,241.7185,246.3194,238.6704,246.1277,529672.0
2020-02-24 10:00:00,256.7,257.25,255.07,255.25,94958.0,246.051,246.5782,244.4886,244.6611,94958.0
2020-02-24 10:30:00,255.2,256.08,254.25,255.97,77944.0,244.6132,245.4567,243.7026,245.3513,77944.0
2020-02-24 11:00:00,255.92,256.16,255.0,255.39,112957.0,245.3034,245.5334,244.4215,244.7953,112957.0
2020-02-24 11:30:00,255.48,255.56,254.04,254.76,79902.0,244.8816,244.9583,243.5013,244.1915,79902.0
2020-02-24 12:00:00,254.68,254.68,253.5,254.09,59897.0,244.1148,244.1148,242.9837,243.5493,59897.0
2020-02-24 12:30:00,254.04,255.07,253.72,254.23,49597.0,243.5013,244.4886,243.1946,243.6835,49597.0
2020-02-24 13:00:00,254.17,254.38,253.01,254.32,91347.0,243.626,243.8272,242.5141,243.7697,91347.0
2020-02-24 13:30:00,254.19,254.8,254.05,254.65,52361.0,243.6451,244.2298,243.5109,244.086,52361.0
2020-02-24 14:00:00,254.61,255.33,253.61,255.28,49581.0,244.0477,244.7378,243.0892,244.6899,49581.0
2020-02-24 14:30:00,255.26,256.6,254.99,256.41,69138.0,244.6707,245.9551,244.4119,245.773,69138.0
2020-02-24 15:00:00,256.5,257.02,255.56,255.57,58628.0,245.8593,246.3577,244.9583,244.9679,58628.0
2020-02-24 15:30:00,255.52,255.76,253.81,253.92,133567.0,244.9199,245.15,243.2809,243.3863,133567.0
2020-02-25 09:30:00,256.0,256.88,253.71,254.88,132733.0,245.38,246.2235,243.185,244.3065,132733.0
2020-02-25 10:00:00,254.65,255.31,251.83,252.23,85919.0,244.086,244.7187,241.383,241.7664,85919.0
2020-02-25 10:30:00,252.25,253.01,250.1,251.38,88550.0,241.7856,242.5141,239.7248,240.9517,88550.0
2020-02-25 11:00:00,251.33,251.6,248.66,250.08,112851.0,240.9038,241.1626,238.3445,239.7056,112851.0
2020-02-25 11:30:00,250.0,251.65,249.53,251.41,78545.0,239.6289,241.2105,239.1784,240.9804,78545.0
2020-02-25 12:00:00,251.63,251.85,250.16,250.41,85354.0,241.1913,241.4022,239.7823,240.0219,85354.0
2020-02-25 12:30:00,250.39,251.36,249.44,249.62,68550.0,240.0028,240.9325,239.0922,239.2647,68550.0
2020-02-25 13:00:00,249.56,250.31,248.71,249.29,95093.0,239.2072,239.9261,238.3925,238.9484,95093.0
2020-02-25 13:30:00,249.13,249.32,247.63,247.63,92568.0,238.795,238.9771,237.3573,237.3573,92568.0
2020-02-25 14:00:00,247.64,247.77,245.51,245.51,149581.0,237.3668,237.4915,235.3252,235.3252,149581.0
2020-02-25 14:30:00,245.76,247.69,245.2,247.25,132592.0,235.5648,237.4148,235.0281,236.993,132592.0
2020-02-25 15:00:00,247.43,248.67,245.8,246.29,83074.0,237.1656,238.3541,235.6032,236.0728,83074.0
2020-02-25 15:30:00,246.07,246.85,244.76,245.79,155877.0,235.862,236.6096,234.6063,235.5936,155877.0
2020-02-26 09:30:00,246.32,250.77,246.25,249.03,306893.0,236.1016,240.367,236.0345,238.6992,306893.0
2020-02-26 10:00:00,249.13,250.94,248.17,250.34,111647.0,238.795,240.5299,237.8749,239.9548,111647.0
2020-02-26 10:30:00,250.23,251.89,250.23,251.21,88717.0,239.8494,241.4405,239.8494,240.7887,88717.0
2020-02-26 11:00:00,251.14,251.55,250.01,251.35,59588.0,240.7216,241.1146,239.6385,240.9229,59588.0
2020-02-26 11:30:00,251.32,251.32,249.13,249.34,53318.0,240.8942,240.8942,238.795,238.9963,53318.0
2020-02-26 12:00:00,249.19,249.49,246.37,247.97,167325.0,238.8525,239.1401,236.1495,237.6832,167325.0
2020-02-26 12:30:00,248.06,249.14,247.9,248.44,46278.0,237.7694,238.8046,237.6161,238.1337,46278.0
2020-02-26 13:00:00,248.34,248.74,247.67,248.31,47753.0,238.0378,238.4212,237.3956,238.009,47753.0
2020-02-26 13:30:00,248.19,248.34,244.52,245.57,160238.0,237.894,238.0378,234.3763,235.3827,160238.0
2020-02-26 14:00:00,245.46,247.49,245.2,246.57,85075.0,235.2773,237.2231,235.0281,236.3412,85075.0
2020-02-26 14:30:00,246.62,247.26,245.9,245.93,45567.0,236.3892,237.0026,235.699,235.7278,45567.0
2020-02-26 15:00:00,246.07,248.0,246.04,246.95,56406.0,235.862,237.7119,235.8332,236.7055,56406.0
2020-02-26 15:30:00,247.0,247.21,246.41,246.5,80453.0,236.7534,236.9547,236.1879,236.2741,80453.0
2020-02-27 09:30:00,238.22,241.05,237.57,239.55,377470.0,228.3376,231.0502,227.7146,229.6125,377470.0
2020-02-27 10:00:00,240.31,240.64,236.63,237.06,205126.0,230.3409,230.6572,226.8136,227.2257,205126.0
2020-02-27 10:30:00,237.04,239.59,235.1,239.59,219882.0,227.2066,229.6508,225.3471,229.6508,219882.0
2020-02-27 11:00:00,239.68,241.82,239.52,239.59,106034.0,229.7371,231.7883,229.5837,229.6508,106034.0
2020-02-27 11:30:00,239.53,241.09,238.27,240.9,68553.0,229.5933,231.0886,228.3856,230.9064,68553.0
2020-02-27 12:00:00,240.94,242.43,240.25,241.82,108961.0,230.9448,232.373,230.2834,231.7883,108961.0
2020-02-27 12:30:00,241.5,243.75,241.5,242.0,89244.0,231.4816,233.6382,231.4816,231.9608,89244.0
2020-02-27 13:00:00,241.91,243.41,241.29,241.42,56196.0,231.8745,233.3123,231.2803,231.4049,56196.0
2020-02-27 13:30:00,241.33,241.85,238.97,239.57,51345.0,231.3186,231.817,229.0565,229.6316,51345.0
2020-02-27 14:00:00,239.58,240.18,238.3,240.09,98840.0,229.6412,230.2163,228.4143,230.13,98840.0
2020-02-27 14:30:00,239.78,239.78,238.1,238.16,79155.0,229.8329,229.8329,228.2226,228.2801,79155.0
2020-02-27 15:00:00,238.0,239.47,237.36,237.53,105696.0,228.1268,229.5358,227.5133,227.6762,105696.0
2020-02-27 15:30:00,237.54,237.84,233.84,233.84,238081.0,227.6858,227.9734,224.1393,224.1393,238081.0
2020-02-28 09:30:00,224.37,229.82,223.79,226.95,523632.0,215.0622,220.2861,214.5062,217.5352,523632.0
2020-02-28 10:00:00,226.68,228.87,224.91,226.64,280859.0,217.2764,219.3755,215.5798,217.238,280859.0
2020-02-28 10:30:00,226.79,230.86,226.64,230.8,179938.0,217.3818,221.2829,217.238,221.2254,179938.0
2020-02-28 11:00:00,230.67,232.0,228.02,232.0,120255.0,221.1008,222.3757,218.5608,222.3757,120255.0
2020-02-28 11:30:00,232.08,237.34,231.18,232.34,148691.0,222.4523,227.4941,221.5897,222.7016,148691.0
2020-02-28 12:00:00,232.35,233.77,231.0,233.76,130133.0,222.7111,224.0722,221.4171,224.0626,130133.0
2020-02-28 12:30:00,234.0,235.09,232.46,234.88,67778.0,224.2927,225.3375,222.8166,225.1362,67778.0
2020-02-28 13:00:00,235.05,235.65,232.76,232.76,101740.0,225.2991,225.8742,223.1041,223.1041,101740.0
2020-02-28 13:30:00,232.17,232.29,229.23,230.39,55484.0,222.5386,222.6536,219.7206,220.8324,55484.0
2020-02-28 14:00:00,230.43,231.52,228.52,230.4,103895.0,220.8708,221.9156,219.04,220.842,103895.0
2020-02-28 14:30:00,230.52,234.22,230.48,231.68,151603.0,220.9571,224.5036,220.9187,222.0689,151603.0
2020-02-28 15:00:00,231.61,232.67,229.53,229.53,123597.0,222.0018,223.0179,220.0081,220.0081,123597.0
2020-02-28 15:30:00,229.45,235.8,229.1,235.8,289290.0,219.9314,226.018,219.596,226.018,289290.0
2020-03-02 09:30:00,239.38,240.37,236.5,237.83,267373.0,229.4495,230.3984,226.689,227.9638,267373.0
2020-03-02 10:00:00,237.88,237.89,234.98,236.09,122674.0,228.0117,228.0213,225.232,226.296,122674.0
2020-03-02 10:30:00,236.22,239.66,235.03,238.61,82476.0,226.4206,229.7179,225.28,228.7114,82476.0
2020-03-02 11:00:00,238.49,241.83,238.43,241.49,175234.0,228.5964,231.7979,228.5389,231.472,175234.0
2020-03-02 11:30:00,241.65,243.6,241.14,243.5,167865.0,231.6253,233.4944,231.1365,233.3986,167865.0
2020-03-02 12:00:00,243.59,243.81,241.42,242.15,145810.0,233.4849,233.6957,231.4049,232.1046,145810.0
2020-03-02 12:30:00,242.14,243.81,242.05,243.56,93853.0,232.095,233.6957,232.0087,233.4561,93853.0
2020-03-02 13:00:00,243.63,243.74,240.93,241.24,130558.0,233.5232,233.6286,230.9352,231.2323,130558.0
2020-03-02 13:30:00,241.32,242.59,240.7,242.08,60769.0,231.309,232.5263,230.7147,232.0375,60769.0
2020-03-02 14:00:00,242.05,242.69,241.25,241.49,91625.0,232.0087,232.6222,231.2419,231.472,91625.0
2020-03-02 14:30:00,241.37,241.4,238.86,240.0,83193.0,231.3569,231.3857,228.9511,230.0438,83193.0
2020-03-02 15:00:00,240.07,243.16,239.93,242.91,121120.0,230.1109,233.0727,229.9767,232.8331,121120.0
2020-03-02 15:30:00,243.04,247.97,242.69,247.95,228755.0,232.9577,237.6832,232.6222,237.664,228755.0
2020-03-03 09:30:00,249.6,249.74,243.44,244.5,328375.0,239.2455,239.3797,233.3411,234.3571,328375.0
2020-03-03 10:00:00,244.45,251.2,244.45,248.01,238259.0,234.3092,240.7792,234.3092,237.7215,238259.0
2020-03-03 10:30:00,248.06,249.21,247.03,248.61,102753.0,237.7694,238.8717,236.7821,238.2966,102753.0
2020-03-03 11:00:00,248.44,248.73,241.98,242.55,110966.0,238.1337,238.4116,231.9416,232.488,110966.0
2020-03-03 11:30:00,242.49,245.66,242.38,245.5,198476.0,232.4305,235.469,232.3251,235.3156,198476.0
2020-03-03 12:00:00,245.55,246.65,243.7,244.08,50876.0,235.3635,236.4179,233.5903,233.9545,50876.0
2020-03-03 12:30:00,244.0,244.88,242.99,243.48,70462.0,233.8778,234.7213,232.9097,233.3794,70462.0
2020-03-03 13:00:00,243.3,243.31,239.83,240.9,166091.0,233.2069,233.2165,229.8808,230.9064,166091.0
2020-03-03 13:30:00,240.89,241.63,238.33,238.37,44523.0,230.8969,231.6062,228.4431,228.4814,44523.0
2020-03-03 14:00:00,238.58,239.04,236.47,238.87,83090.0,228.6827,229.1236,226.6602,228.9607,83090.0
2020-03-03 14:30:00,238.36,240.02,237.45,239.64,59974.0,228.4718,230.063,227.5996,229.6987,59974.0
2020-03-03 15:00:00,239.59,242.16,239.24,241.89,76282.0,229.6508,232.1142,229.3153,231.8554,76282.0
2020-03-03 15:30:00,241.99,241.99,238.02,238.94,124534.0,231.9512,231.9512,228.1459,229.0278,124534.0
2020-03-04 09:30:00,244.43,244.66,240.71,241.6,160088.0,234.29,234.5105,230.7243,231.5774,160088.0
2020-03-04 10:00:00,241.7,244.31,241.07,243.81,130562.0,231.6733,234.175,231.0694,233.6957,130562.0
2020-03-04 10:30:00,243.81,243.82,241.91,242.19,47808.0,233.6957,233.7053,231.8745,232.1429,47808.0
2020-03-04 11:00:00,242.26,243.32,241.71,243.26,26432.0,232.21,233.2261,231.6828,233.1685,26432.0
2020-03-04 11:30:00,243.58,243.63,241.76,242.47,25464.0,233.4753,233.5232,231.7308,232.4113,25464.0
2020-03-04 12:00:00,242.63,243.66,242.63,243.53,23581.0,232.5647,233.552,232.5647,233.4273,23581.0
2020-03-04 12:30:00,243.51,245.0,243.19,245.0,27146.0,233.4082,234.8364,233.1014,234.8364,27146.0
2020-03-04 13:00:00,245.1,246.45,244.97,245.86,42415.0,234.9322,236.2262,234.8076,235.6607,42415.0
2020-03-04 13:30:00,245.82,246.1,245.3,245.49,26564.0,235.6223,235.8907,235.1239,235.306,26564.0
2020-03-04 14:00:00,245.6,246.22,244.73,246.1,49451.0,235.4115,236.0058,234.5776,235.8907,49451.0
2020-03-04 14:30:00,246.19,246.31,245.0,245.75,27761.0,235.977,236.092,234.8364,235.5552,27761.0
2020-03-04 15:00:00,245.62,247.0,245.46,247.0,30048.0,235.4306,236.7534,235.2773,236.7534,30048.0
2020-03-04 15:30:00,247.01,248.9,246.5,248.72,108807.0,236.763,238.5746,236.2741,238.402,108807.0
2020-03-05 09:30:00,242.27,244.33,241.93,242.61,111979.0,232.2196,234.1942,231.8937,232.5455,111979.0
2020-03-05 10:00:00,242.71,245.08,242.13,244.35,60278.0,232.6414,234.913,232.0854,234.2133,60278.0
2020-03-05 10:30:00,244.33,245.67,243.94,244.7,26750.0,234.1942,235.4786,233.8203,234.5488,26750.0
2020-03-05 11:00:00,244.68,246.85,244.49,246.16,57733.0,234.5296,236.6096,234.3475,235.9482,57733.0
2020-03-05 11:30:00,246.5,246.58,244.02,244.32,25356.0,236.2741,236.3508,233.897,234.1846,25356.0
2020-03-05 12:00:00,244.44,244.63,242.7,243.27,27315.0,234.2996,234.4817,232.6318,233.1781,27315.0
2020-03-05 12:30:00,243.21,243.69,240.93,241.4,38375.0,233.1206,233.5807,230.9352,231.3857,38375.0
2020-03-05 13:00:00,241.4,242.15,240.65,242.15,42549.0,231.3857,232.1046,230.6668,232.1046,42549.0
2020-03-05 13:30:00,242.05,243.03,241.66,242.16,40510.0,232.0087,232.9481,231.6349,232.1142,40510.0
2020-03-05 14:00:00,241.96,242.19,240.38,240.66,44972.0,231.9225,232.1429,230.408,230.6764,44972.0
2020-03-05 14:30:00,240.97,241.97,240.81,241.36,38098.0,230.9735,231.9321,230.8202,231.3474,38098.0
2020-03-05 15:00:00,241.26,241.34,239.43,239.84,52800.0,231.2515,231.3282,229.4974,229.8904,52800.0
2020-03-05 15:30:00,239.79,241.78,239.59,241.0,101709.0,229.8425,231.7499,229.6508,231.0023,101709.0
2020-03-06 09:30:00,232.99,235.19,231.88,233.39,199254.0,223.3246,225.4333,222.2606,223.708,199254.0
2020-03-06 10:00:00,233.46,236.05,232.5,236.05,134789.0,223.7751,226.2576,222.8549,226.2576,134789.0
2020-03-06 10:30:00,236.11,237.22,234.72,235.93,89965.0,226.3152,227.3791,224.9828,226.1426,89965.0
2020-03-06 11:00:00,236.06,236.07,234.1,234.49,46830.0,226.2672,226.2768,224.3885,224.7624,46830.0
2020-03-06 11:30:00,234.97,235.4,233.3,233.57,40941.0,225.2224,225.6346,223.6217,223.8805,40941.0
2020-03-06 12:00:00,233.7,233.7,232.32,232.46,52967.0,224.0051,224.0051,222.6824,222.8166,52967.0
2020-03-06 12:30:00,232.36,234.6,232.35,233.24,36748.0,222.7207,224.8678,222.7111,223.5642,36748.0
2020-03-06 13:00:00,233.19,234.79,233.18,233.97,76825.0,223.5163,225.0499,223.5067,224.2639,76825.0
2020-03-06 13:30:00,233.85,234.25,232.04,232.1,75546.0,224.1489,224.5323,222.414,222.4715,75546.0
2020-03-06 14:00:00,232.09,232.37,231.3,231.88,56614.0,222.4619,222.7303,221.7047,222.2606,56614.0
2020-03-06 14:30:00,231.88,232.07,229.92,230.28,120979.0,222.2606,222.4428,220.3819,220.727,120979.0
2020-03-06 15:00:00,230.49,232.38,229.49,231.32,107027.0,220.9283,222.7399,219.9698,221.7239,107027.0
2020-03-06 15:30:00,231.24,237.0,230.88,235.7,158810.0,221.6472,227.1682,221.3021,225.9222,158810.0
2020-03-09 09:30:00,217.52,225.0,215.45,224.25,314425.0,208.4963,215.666,206.5122,214.9472,314425.0
2020-03-09 10:00:00,223.17,225.6,221.35,223.41,149693.0,213.912,216.2412,212.1675,214.142,149693.0
2020-03-09 10:30:00,223.42,224.23,221.59,222.03,131605.0,214.1516,214.928,212.3975,212.8193,131605.0
2020-03-09 11:00:00,222.0,224.57,221.44,223.85,91457.0,212.7905,215.2539,212.2537,214.5638,91457.0
2020-03-09 11:30:00,223.47,226.57,223.08,226.1,76036.0,214.1995,217.1709,213.8257,216.7204,76036.0
2020-03-09 12:00:00,225.84,227.11,224.35,224.35,53793.0,216.4712,217.6885,215.043,215.043,53793.0
2020-03-09 12:30:00,224.4,224.98,222.86,223.41,63992.0,215.0909,215.6469,213.6148,214.142,63992.0
2020-03-09 13:00:00,223.36,224.4,222.44,222.6,76803.0,214.0941,215.0909,213.2122,213.3656,76803.0
2020-03-09 13:30:00,222.47,222.47,219.6,219.96,82530.0,213.241,213.241,210.4901,210.8351,82530.0
2020-03-09 14:00:00,220.02,221.11,218.45,218.76,75779.0,210.8926,211.9374,209.3878,209.6849,75779.0
2020-03-09 14:30:00,218.64,220.97,217.71,220.1,106167.0,209.5699,211.8032,208.6785,210.9693,106167.0
2020-03-09 15:00:00,220.01,222.24,219.15,221.14,95513.0,210.8831,213.0205,210.0587,211.9662,95513.0
2020-03-09 15:30:00,221.04,222.34,217.55,217.56,359926.0,211.8703,213.1164,208.5251,208.5347,359926.0
2020-03-10 09:30:00,225.68,226.0,222.69,224.18,215941.0,217.1069,217.4148,214.2305,215.6639,215941.0
2020-03-10 10:00:00,224.15,226.39,223.66,224.97,302862.0,215.6351,217.79,215.1637,216.4239,302862.0
2020-03-10 10:30:00,225.02,225.18,221.84,221.87,94324.0,216.472,216.6259,213.4128,213.4417,94324.0
2020-03-10 11:00:00,221.81,223.29,218.83,219.49,83188.0,213.3839,214.8077,210.5171,211.1521,83188.0
2020-03-10 11:30:00,218.94,220.86,217.59,219.61,79374.0,210.623,212.47,209.3243,211.2675,79374.0
2020-03-10 12:00:00,220.01,223.24,219.92,221.55,73249.0,211.6523,214.7596,211.5657,213.1338,73249.0
2020-03-10 12:30:00,221.53,223.01,220.47,222.12,63090.0,213.1146,214.5384,212.0948,213.6822,63090.0
2020-03-10 13:00:00,222.12,224.13,221.12,223.45,272380.0,213.6822,215.6158,212.7202,214.9616,272380.0
2020-03-10 13:30:00,223.41,223.86,220.82,221.27,197201.0,214.9232,215.3561,212.4316,212.8645,197201.0
2020-03-10 14:00:00,221.25,222.53,220.09,222.44,128076.0,212.8452,214.0766,211.7293,213.99,128076.0
2020-03-10 14:30:00,222.21,226.18,222.13,225.38,159273.0,213.7687,217.5879,213.6918,216.8183,159273.0
2020-03-10 15:00:00,225.57,228.48,225.26,226.68,147536.0,217.0011,219.8006,216.7029,218.0689,147536.0
2020-03-10 15:30:00,226.97,230.52,226.05,230.39,233740.0,218.3479,221.7631,217.4629,221.638,233740.0
2020-03-11 09:30:00,224.29,225.31,222.9,224.56,119948.0,215.7697,216.751,214.4325,216.0295,119948.0
2020-03-11 10:00:00,224.48,225.54,222.86,223.06,48572.0,215.9525,216.9722,214.3941,214.5865,48572.0
2020-03-11 10:30:00,223.03,223.59,221.48,222.11,327315.0,214.5576,215.0963,213.0665,213.6725,327315.0
2020-03-11 11:00:00,222.32,223.08,220.72,221.01,37659.0,213.8746,214.6057,212.3353,212.6143,37659.0
2020-03-11 11:30:00,221.07,222.31,220.88,221.9,42364.0,212.6721,213.8649,212.4893,213.4705,42364.0
2020-03-11 12:00:00,221.73,224.36,221.45,222.73,25240.0,213.307,215.8371,213.0376,214.269,25240.0
2020-03-11 12:30:00,222.63,222.99,220.34,220.84,51470.0,214.1728,214.5191,211.9698,212.4508,51470.0
2020-03-11 13:00:00,220.71,220.86,219.4,220.71,73817.0,212.3257,212.47,211.0655,212.3257,73817.0
2020-03-11 13:30:00,220.66,220.99,219.35,220.33,126420.0,212.2776,212.5951,211.0174,211.9602,126420.0
2020-03-11 14:00:00,220.35,220.63,218.08,218.35,92197.0,211.9794,212.2488,209.7956,210.0554,92197.0
2020-03-11 14:30:00,218.57,219.88,218.32,218.43,77860.0,210.267,211.5273,210.0265,210.1323,77860.0
2020-03-11 15:00:00,218.69,219.0,216.15,218.0,153900.0,210.3825,210.6807,207.939,209.7187,153900.0
2020-03-11 15:30:00,217.67,221.18,217.56,219.28,159073.0,209.4012,212.7779,209.2954,210.9501,159073.0
2020-03-12 09:30:00,203.3,206.32,200.0,206.32,544584.0,195.5771,198.4824,192.4025,198.4824,544584.0
2020-03-12 10:00:00,206.25,206.73,203.0,205.16,250181.0,198.415,198.8768,195.2885,197.3664,250181.0
2020-03-12 10:30:00,204.97,207.4,204.35,206.7,130112.0,197.1837,199.5213,196.5872,198.8479,130112.0
2020-03-12 11:00:00,206.18,206.51,202.75,202.99,94932.0,198.3477,198.6652,195.048,195.2789,94932.0
2020-03-12 11:30:00,203.16,203.98,200.5,201.62,100916.0,195.4424,196.2313,192.8835,193.9609,100916.0
2020-03-12 12:00:00,201.57,203.09,199.5,202.32,157805.0,193.9128,195.3751,191.9214,194.6343,157805.0
2020-03-12 12:30:00,202.12,209.32,201.09,207.64,141230.0,194.4419,201.3684,193.451,199.7522,141230.0
2020-03-12 13:00:00,207.74,214.08,205.87,208.0,241000.0,199.8484,205.9476,198.0495,200.0986,241000.0
2020-03-12 13:30:00,207.66,208.81,203.46,206.44,492451.0,199.7715,200.8778,195.731,198.5978,492451.0
2020-03-12 14:00:00,206.97,207.04,202.65,203.48,80261.0,199.1077,199.175,194.9518,195.7503,80261.0
2020-03-12 14:30:00,203.22,205.51,202.18,202.39,99988.0,195.5001,197.7031,194.4996,194.7017,99988.0
2020-03-12 15:00:00,202.31,204.44,200.89,200.99,136634.0,194.6247,196.6738,193.2586,193.3548,136634.0
2020-03-12 15:30:00,200.95,203.86,197.76,197.76,371691.0,193.3164,196.1158,190.2475,190.2475,371691.0
2020-03-13 09:30:00,210.62,212.0,204.29,205.18,305625.0,202.619,203.9466,196.5295,197.3857,305625.0
2020-03-13 10:00:00,205.24,209.66,204.77,207.68,103886.0,197.4434,201.6955,196.9913,199.7907,103886.0
2020-03-13 10:30:00,207.76,208.16,204.08,204.08,71296.0,199.8677,200.2525,196.3275,196.3275,71296.0
2020-03-13 11:00:00,204.14,206.49,202.58,202.9,102538.0,196.3852,198.6459,194.8844,195.1923,102538.0
2020-03-13 11:30:00,202.4,203.55,199.26,203.19,77755.0,194.7113,195.8176,191.6906,195.4713,77755.0
2020-03-13 12:00:00,203.43,203.43,200.93,202.42,102721.0,195.7022,195.7022,193.2971,194.7305,102721.0
2020-03-13 12:30:00,202.15,207.19,202.14,204.89,67654.0,194.4708,199.3193,194.4612,197.1067,67654.0
2020-03-13 13:00:00,204.55,207.35,204.09,207.15,96384.0,196.7796,199.4732,196.3371,199.2808,96384.0
2020-03-13 13:30:00,207.28,208.29,205.48,207.36,108548.0,199.4059,200.3775,197.6743,199.4829,108548.0
2020-03-13 14:00:00,207.39,207.49,203.8,204.01,99150.0,199.5117,199.6079,196.0581,196.2601,99150.0
2020-03-13 14:30:00,203.83,205.25,202.63,205.1,82242.0,196.087,197.453,194.9325,197.3087,82242.0
2020-03-13 15:00:00,204.91,207.0,204.7,206.78,77563.0,197.1259,199.1365,196.9239,198.9249,77563.0
2020-03-13 15:30:00,206.58,219.89,202.27,219.63,370611.0,198.7325,211.5369,194.5862,211.2868,370611.0
2020-03-16 09:30:00,193.27,199.86,191.0,198.23,175684.0,185.9281,192.2678,183.7443,190.6997,175684.0
2020-03-16 10:00:00,198.01,199.0,195.71,197.84,95898.0,190.4881,191.4404,188.2754,190.3245,95898.0
2020-03-16 10:30:00,197.83,202.92,197.78,202.18,94926.0,190.3149,195.2115,190.2668,194.4996,94926.0
2020-03-16 11:00:00,201.76,206.58,201.35,205.65,130697.0,194.0956,198.7325,193.7012,197.8378,130697.0
2020-03-16 11:30:00,206.16,206.16,203.15,204.76,87247.0,198.3285,198.3285,195.4328,196.9816,87247.0
2020-03-16 12:00:00,204.68,205.12,201.34,202.16,130721.0,196.9047,197.328,193.6916,194.4804,130721.0
2020-03-16 12:30:00,202.31,203.54,199.48,199.74,147089.0,194.6247,195.808,191.9022,192.1523,147089.0
2020-03-16 13:00:00,199.59,201.5,198.92,199.42,68582.0,192.008,193.8455,191.3635,191.8445,68582.0
2020-03-16 13:30:00,199.42,199.43,197.35,197.73,72788.0,191.8445,191.8541,189.8531,190.2187,72788.0
2020-03-16 14:00:00,197.6,197.67,195.75,197.18,60080.0,190.0936,190.161,188.3139,189.6896,60080.0
2020-03-16 14:30:00,197.39,200.44,196.51,198.65,44485.0,189.8916,192.8257,189.045,191.1037,44485.0
2020-03-16 15:00:00,199.25,200.68,197.24,197.24,106411.0,191.6809,193.0566,189.7473,189.7473,106411.0
2020-03-16 15:30:00,197.16,197.57,190.0,190.0,328218.0,189.6703,190.0648,182.7823,182.7823,328218.0
2020-03-17 09:30:00,194.11,196.2,188.24,188.56,220827.0,186.7362,188.7468,181.0892,181.397,220827.0
2020-03-17 10:00:00,188.26,192.85,187.58,192.85,92610.0,181.1084,185.5241,180.4543,185.5241,92610.0
2020-03-17 10:30:00,192.71,196.0,192.14,195.8,77038.0,185.3894,188.5544,184.841,188.362,77038.0
2020-03-17 11:00:00,195.51,200.21,195.31,198.55,133512.0,188.083,192.6045,187.8906,191.0075,133512.0
2020-03-17 11:30:00,198.6,201.17,197.32,201.14,103039.0,191.0556,193.528,189.8243,193.4991,103039.0
2020-03-17 12:00:00,201.25,204.56,199.72,200.44,146890.0,193.605,196.7892,192.1331,192.8257,146890.0
2020-03-17 12:30:00,200.09,201.13,197.0,198.13,56497.0,192.489,193.4895,189.5164,190.6035,56497.0
2020-03-17 13:00:00,198.28,199.21,194.73,196.36,55001.0,190.7478,191.6425,187.3326,188.9007,55001.0
2020-03-17 13:30:00,196.44,200.17,195.81,199.34,58502.0,188.9777,192.566,188.3716,191.7675,58502.0
2020-03-17 14:00:00,199.16,202.31,198.5,201.4,94098.0,191.5944,194.6247,190.9594,193.7493,94098.0
2020-03-17 14:30:00,201.98,202.81,198.69,200.55,63777.0,194.3072,195.1057,191.1422,192.9316,63777.0
2020-03-17 15:00:00,200.55,200.56,197.14,197.79,98513.0,192.9316,192.9412,189.6511,190.2764,98513.0
2020-03-17 15:30:00,197.85,202.99,197.85,202.67,150472.0,190.3341,195.2789,190.3341,194.971,150472.0
2020-03-18 09:30:00,189.28,196.38,189.0,194.92,179207.0,182.0897,188.92,181.8203,187.5154,179207.0
2020-03-18 10:00:00,194.42,198.0,193.4,195.45,135197.0,187.0344,190.4784,186.0532,188.0253,135197.0
2020-03-18 10:30:00,195.5,196.78,192.67,193.47,59517.0,188.0734,189.3048,185.3509,186.1205,59517.0
2020-03-18 11:00:00,193.11,193.69,190.78,191.73,93377.0,185.7742,186.3322,183.5327,184.4466,93377.0
2020-03-18 11:30:00,191.69,194.37,190.53,194.04,69878.0,184.4081,186.9863,183.2922,186.6689,69878.0
2020-03-18 12:00:00,194.04,194.2,191.16,192.67,84504.0,186.6689,186.8228,183.8983,185.3509,84504.0
2020-03-18 12:30:00,193.2,193.21,188.67,188.67,180244.0,185.8608,185.8704,181.5029,181.5029,180244.0
2020-03-18 13:00:00,188.0,189.26,186.18,186.48,89053.0,180.8583,182.0704,179.1074,179.396,89053.0
2020-03-18 13:30:00,186.26,188.12,183.25,185.47,142470.0,179.1844,180.9737,176.2887,178.4244,142470.0
2020-03-18 14:00:00,186.0,186.17,183.01,183.89,213539.0,178.9343,179.0978,176.0579,176.9044,213539.0
2020-03-18 14:30:00,183.68,187.99,183.22,187.94,707107.0,176.7024,180.8487,176.2599,180.8006,707107.0
2020-03-18 15:00:00,187.91,188.26,185.06,185.6,452100.0,180.7717,181.1084,178.03,178.5495,452100.0
2020-03-18 15:30:00,185.36,194.85,184.27,194.32,555458.0,178.3186,187.4481,177.27,186.9382,555458.0
2020-03-19 09:30:00,191.57,193.96,187.11,193.75,163220.0,184.2927,186.5919,180.0021,186.3899,163220.0
2020-03-19 10:00:00,193.52,197.74,192.1,195.53,109500.0,186.1686,190.2283,184.8026,188.1023,109500.0
2020-03-19 10:30:00,195.52,197.26,191.11,193.0,54847.0,188.0926,189.7665,183.8502,185.6684,54847.0
2020-03-19 11:00:00,193.03,198.25,192.45,197.98,62229.0,185.6972,190.7189,185.1393,190.4592,62229.0
2020-03-19 11:30:00,197.78,198.97,195.66,196.66,109020.0,190.2668,191.4116,188.2273,189.1893,109020.0
2020-03-19 12:00:00,196.54,196.88,193.43,195.35,96995.0,189.0739,189.401,186.082,187.9291,96995.0
2020-03-19 12:30:00,195.23,198.55,193.89,196.62,42632.0,187.8137,191.0075,186.5246,189.1509,42632.0
2020-03-19 13:00:00,197.34,198.03,196.23,196.93,39956.0,189.8435,190.5073,188.7757,189.4491,39956.0
2020-03-19 13:30:00,196.84,200.33,196.43,199.04,61164.0,189.3625,192.7199,188.9681,191.4789,61164.0
2020-03-19 14:00:00,199.33,199.76,197.69,199.01,75970.0,191.7579,192.1716,190.1802,191.4501,75970.0
2020-03-19 14:30:00,198.88,201.56,198.85,199.47,75553.0,191.325,193.9032,191.2961,191.8926,75553.0
2020-03-19 15:00:00,199.29,200.39,196.26,199.29,58300.0,191.7194,192.7776,188.8045,191.7194,58300.0
2020-03-19 15:30:00,199.42,200.08,195.0,195.44,170553.0,191.8445,192.4794,187.5924,188.0157,170553.0
2020-03-20 09:30:00,200.0,200.01,195.75,197.92,117845.0,192.4025,192.4121,188.3139,190.4015,117845.0
2020-03-20 10:00:00,197.2,200.0,196.77,199.53,75307.0,189.7088,192.4025,189.2952,191.9503,75307.0
2020-03-20 10:30:00,199.49,201.88,199.04,201.83,89513.0,191.9118,194.211,191.4789,194.1629,89513.0
2020-03-20 11:00:00,201.87,201.92,196.63,198.28,168714.0,194.2014,194.2495,189.1605,190.7478,168714.0
2020-03-20 11:30:00,198.0,199.03,197.26,197.5,43847.0,190.4784,191.4693,189.7665,189.9974,43847.0
2020-03-20 12:00:00,197.62,197.97,192.65,193.28,67371.0,190.1129,190.4496,185.3317,185.9377,67371.0
2020-03-20 12:30:00,193.14,197.13,193.14,195.58,74216.0,185.8031,189.6415,185.8031,188.1504,74216.0
2020-03-20 13:00:00,195.52,197.09,195.1,195.12,40935.0,188.0926,189.603,187.6886,187.7078,40935.0
2020-03-20 13:30:00,196.57,196.58,194.93,195.96,68810.0,189.1028,189.1124,187.5251,188.5159,68810.0
2020-03-20 14:00:00,195.81,196.99,192.78,193.13,76521.0,188.3716,189.5068,185.4567,185.7934,76521.0
2020-03-20 14:30:00,193.54,193.84,190.21,190.98,132598.0,186.1879,186.4765,182.9844,183.7251,132598.0
2020-03-20 15:00:00,191.08,192.59,189.57,192.21,102091.0,183.8213,185.2739,182.3687,184.9084,102091.0
2020-03-20 15:30:00,192.4,193.23,186.79,187.21,220589.0,185.0912,185.8896,179.6943,180.0983,220589.0
2020-03-23 09:30:00,186.98,187.15,181.83,187.15,351795.0,179.8771,180.0406,174.9227,180.0406,351795.0
2020-03-23 10:00:00,187.25,188.67,185.09,186.38,137307.0,180.1368,181.5029,178.0589,179.2998,137307.0
2020-03-23 10:30:00,186.13,186.97,183.51,183.83,106846.0,179.0593,179.8674,176.5389,176.8467,106846.0
2020-03-23 11:00:00,183.67,184.92,181.03,181.5,113692.0,176.6928,177.8953,174.1531,174.6052,113692.0
2020-03-23 11:30:00,181.44,182.59,179.45,181.88,111346.0,174.5475,175.6538,172.6331,174.9708,111346.0
2020-03-23 12:00:00,181.8,185.04,181.0,183.95,101945.0,174.8938,178.0108,174.1242,176.9622,101945.0
2020-03-23 12:30:00,183.99,189.38,182.93,188.68,98040.0,177.0006,182.1859,175.9809,181.5125,98040.0
2020-03-23 13:00:00,188.48,190.33,186.66,186.66,49802.0,181.3201,183.0998,179.5692,179.5692,49802.0
2020-03-23 13:30:00,186.73,188.49,184.44,185.18,49856.0,179.6366,181.3297,177.4335,178.1454,49856.0
2020-03-23 14:00:00,185.08,186.23,183.65,185.81,37968.0,178.0492,179.1555,176.6736,178.7515,37968.0
2020-03-23 14:30:00,185.2,187.12,184.06,184.37,55000.0,178.1647,180.0117,177.068,177.3662,55000.0
2020-03-23 15:00:00,184.68,185.79,182.33,182.74,87258.0,177.6644,178.7323,175.4037,175.7981,87258.0
2020-03-23 15:30:00,183.22,187.35,182.19,185.82,133444.0,176.2599,180.233,175.269,178.7611,133444.0
2020-03-24 09:30:00,197.2,199.99,196.01,198.17,246227.0,189.7088,192.3928,188.564,190.642,246227.0
2020-03-24 10:00:00,197.81,201.99,197.26,201.17,101192.0,190.2956,194.3169,189.7665,193.528,101192.0
2020-03-24 10:30:00,200.75,201.5,199.41,199.91,59915.0,193.124,193.8455,191.8349,192.3159,59915.0
2020-03-24 11:00:00,200.08,201.12,198.87,200.94,72145.0,192.4794,193.4799,191.3154,193.3067,72145.0
2020-03-24 11:30:00,200.97,202.63,200.21,202.44,94969.0,193.3356,194.9325,192.6045,194.7498,94969.0
2020-03-24 12:00:00,202.5,203.56,201.89,203.56,76415.0,194.8075,195.8272,194.2207,195.8272,76415.0
2020-03-24 12:30:00,203.55,204.43,201.48,201.54,79094.0,195.8176,196.6642,193.8262,193.884,79094.0
2020-03-24 13:00:00,201.66,202.25,199.5,200.95,70675.0,193.9994,194.567,191.9214,193.3164,70675.0
2020-03-24 13:30:00,200.91,201.69,198.71,199.18,50709.0,193.2779,194.0283,191.1615,191.6136,50709.0
2020-03-24 14:00:00,199.03,200.1,197.35,199.88,72642.0,191.4693,192.4987,189.8531,192.287,72642.0
2020-03-24 14:30:00,199.77,202.57,199.12,202.56,56169.0,192.1812,194.8748,191.5559,194.8652,56169.0
2020-03-24 15:00:00,202.39,203.58,202.14,203.05,86118.0,194.7017,195.8465,194.4612,195.3366,86118.0
2020-03-24 15:30:00,203.07,204.95,202.1,204.78,208412.0,195.3558,197.1644,194.4227,197.0009,208412.0
2020-03-25 09:30:00,206.88,210.91,204.33,204.62,313153.0,199.0211,202.898,196.568,196.847,313153.0
2020-03-25 10:00:00,204.61,204.66,200.72,203.45,92641.0,196.8373,196.8854,193.0951,195.7214,92641.0
2020-03-25 10:30:00,203.44,206.4,203.43,206.22,72791.0,195.7118,198.5593,195.7022,198.3862,72791.0
2020-03-25 11:00:00,206.2,207.45,205.31,206.49,61842.0,198.3669,199.5694,197.5107,198.6459,61842.0
2020-03-25 11:30:00,206.18,207.21,205.11,206.45,42077.0,198.3477,199.3386,197.3183,198.6074,42077.0
2020-03-25 12:00:00,206.43,209.97,206.43,209.54,81367.0,198.5882,201.9937,198.5882,201.5801,81367.0
2020-03-25 12:30:00,209.4,210.41,208.48,209.18,139775.0,201.4454,202.417,200.5603,201.2337,139775.0
2020-03-25 13:00:00,209.37,212.14,209.16,211.64,109342.0,201.4165,204.0813,201.2145,203.6003,109342.0
2020-03-25 13:30:00,211.4,214.12,211.14,212.13,82724.0,203.3694,205.9861,203.1193,204.0717,82724.0
2020-03-25 14:00:00,212.44,213.05,210.19,212.08,82217.0,204.3699,204.9567,202.2054,204.0236,82217.0
2020-03-25 14:30:00,211.84,212.3,210.13,211.75,84759.0,203.7927,204.2352,202.1476,203.7061,84759.0
2020-03-25 15:00:00,211.66,212.76,211.3,211.69,68633.0,203.6195,204.6777,203.2732,203.6484,68633.0
2020-03-25 15:30:00,211.65,212.99,204.11,204.69,223196.0,203.6099,204.899,196.3563,196.9143,223196.0
2020-03-26 09:30:00,207.26,211.0,207.26,210.7,166385.0,199.3867,202.9846,199.3867,202.696,166385.0
2020-03-26 10:00:00,210.83,213.23,210.0,211.91,116173.0,202.821,205.1299,202.0226,203.86,116173.0
2020-03-26 10:30:00,211.92,213.91,210.51,212.0,96856.0,203.8696,205.784,202.5132,203.9466,96856.0
2020-03-26 11:00:00,211.38,213.53,210.8,213.32,78801.0,203.3502,205.4185,202.7922,205.2165,78801.0
2020-03-26 11:30:00,213.43,214.82,213.08,213.72,85369.0,205.3223,206.6595,204.9856,205.6013,85369.0
2020-03-26 12:00:00,214.26,214.4,212.81,214.12,75619.0,206.1207,206.2554,204.7258,205.9861,75619.0
2020-03-26 12:30:00,214.22,214.92,213.57,214.76,75762.0,206.0823,206.7557,205.457,206.6018,75762.0
2020-03-26 13:00:00,214.74,215.01,212.22,212.44,93147.0,206.5825,206.8423,204.1582,204.3699,93147.0
2020-03-26 13:30:00,212.28,213.37,211.12,212.73,55717.0,204.216,205.2646,203.1,204.6489,55717.0
2020-03-26 14:00:00,213.0,213.74,212.0,213.41,66834.0,204.9086,205.6205,203.9466,205.303,66834.0
2020-03-26 14:30:00,213.46,214.62,213.33,214.2,49709.0,205.3511,206.4671,205.2261,206.063,49709.0
2020-03-26 15:00:00,214.0,214.27,212.91,214.23,81086.0,205.8706,206.1304,204.822,206.0919,81086.0
2020-03-26 15:30:00,214.22,217.95,212.51,217.32,301981.0,206.0823,209.6706,204.4372,209.0645,301981.0
2020-03-27 09:30:00,210.94,211.45,207.3,209.73,175956.0,202.9269,203.4175,199.4251,201.7628,175956.0
2020-03-27 10:00:00,209.5,210.4,208.38,208.39,51371.0,201.5416,202.4074,200.4641,200.4737,51371.0
2020-03-27 10:30:00,208.73,209.48,208.27,209.41,55098.0,200.8008,201.5223,200.3583,201.455,55098.0
2020-03-27 11:00:00,209.5,211.85,209.29,210.41,53942.0,201.5416,203.8023,201.3395,202.417,53942.0
2020-03-27 11:30:00,210.37,210.73,208.97,208.97,34288.0,202.3785,202.7248,201.0317,201.0317,34288.0
2020-03-27 12:00:00,209.05,209.4,208.1,208.95,35185.0,201.1087,201.4454,200.1948,201.0125,35185.0
2020-03-27 12:30:00,208.86,210.39,208.65,210.23,30191.0,200.9259,202.3978,200.7239,202.2438,30191.0
2020-03-27 13:00:00,210.37,211.0,209.75,209.91,46239.0,202.3785,202.9846,201.7821,201.936,46239.0
2020-03-27 13:30:00,209.91,212.54,209.84,211.33,70647.0,201.936,204.4661,201.8687,203.3021,70647.0
2020-03-27 14:00:00,211.34,212.07,210.66,211.8,46128.0,203.3117,204.0139,202.6575,203.7542,46128.0
2020-03-27 14:30:00,211.74,212.42,210.81,212.31,46659.0,203.6965,204.3506,202.8018,204.2448,46659.0
2020-03-27 15:00:00,212.3,214.54,211.97,213.83,197513.0,204.2352,206.3901,203.9177,205.7071,197513.0
2020-03-27 15:30:00,213.84,213.84,207.57,207.83,292673.0,205.7167,205.7167,199.6849,199.935,292673.0
2020-03-30 09:30:00,209.8,211.9,209.73,211.35,127091.0,201.8302,203.8504,201.7628,203.3213,127091.0
2020-03-30 10:00:00,211.81,213.64,210.93,213.0,88562.0,203.7638,205.5243,202.9172,204.9086,88562.0
2020-03-30 10:30:00,213.22,214.49,212.56,212.7,88333.0,205.1203,206.342,204.4853,204.62,88333.0
2020-03-30 11:00:00,212.96,215.06,212.95,214.98,90097.0,204.8701,206.8904,204.8605,206.8134,90097.0
2020-03-30 11:30:00,215.1,215.28,214.41,214.64,71190.0,206.9288,207.102,206.2651,206.4863,71190.0
2020-03-30 12:00:00,214.52,215.19,213.51,215.15,83885.0,206.3709,207.0154,205.3992,206.9769,83885.0
2020-03-30 12:30:00,215.08,215.7,214.68,215.59,45581.0,206.9096,207.506,206.5248,207.4002,45581.0
2020-03-30 13:00:00,215.58,215.59,214.6,215.3,81239.0,207.3906,207.4002,206.4478,207.1212,81239.0
2020-03-30 13:30:00,215.33,215.54,214.5,214.9,84950.0,207.1501,207.3521,206.3516,206.7364,84950.0
2020-03-30 14:00:00,214.89,215.23,213.77,215.2,326078.0,206.7268,207.0539,205.6494,207.025,326078.0
2020-03-30 14:30:00,215.0,216.0,214.97,215.42,46137.0,206.8326,207.7947,206.8038,207.2367,46137.0
2020-03-30 15:00:00,215.5,216.3,214.1,214.7,52763.0,207.3136,208.0833,205.9668,206.544,52763.0
2020-03-30 15:30:00,214.83,216.5,214.55,216.14,121842.0,206.6691,208.2757,206.3997,207.9293,121842.0
2020-03-31 09:30:00,215.94,215.94,213.74,214.45,151622.0,207.7369,207.7369,205.6205,206.3035,151622.0
2020-03-31 10:00:00,214.82,218.26,214.63,217.82,90646.0,206.6595,209.9688,206.4767,209.5455,90646.0
2020-03-31 10:30:00,217.93,219.25,217.59,217.66,75472.0,209.6513,210.9212,209.3243,209.3916,75472.0
2020-03-31 11:00:00,217.24,218.25,216.88,218.02,45893.0,208.9875,209.9592,208.6412,209.7379,45893.0
2020-03-31 11:30:00,217.95,218.27,216.5,217.13,61378.0,209.6706,209.9784,208.2757,208.8817,61378.0
2020-03-31 12:00:00,217.1,217.12,214.75,215.08,45493.0,208.8529,208.8721,206.5921,206.9096,45493.0
2020-03-31 12:30:00,215.15,215.15,213.34,214.03,41478.0,206.9769,206.9769,205.2357,205.8995,41478.0
2020-03-31 13:00:00,214.18,214.69,213.01,213.51,34598.0,206.0438,206.5344,204.9182,205.3992,34598.0
2020-03-31 13:30:00,213.43,215.34,213.11,215.18,40486.0,205.3223,207.1597,205.0144,207.0058,40486.0
2020-03-31 14:00:00,215.03,215.09,213.7,214.5,286377.0,206.8615,206.9192,205.582,206.3516,286377.0
2020-03-31 14:30:00,214.44,215.08,213.81,214.33,27457.0,206.2939,206.9096,205.6878,206.1881,27457.0
2020-03-31 15:00:00,214.37,214.59,210.75,211.26,81317.0,206.2266,206.4382,202.7441,203.2347,81317.0
2020-03-31 15:30:00,211.57,212.88,211.28,212.07,189173.0,203.5329,204.7932,203.254,204.0139,189173.0
2020-04-01 09:30:00,204.86,206.74,204.1,205.78,161002.0,197.0778,198.8864,196.3467,197.9629,161002.0
2020-04-01 10:00:00,205.66,207.17,204.86,206.68,31956.0,197.8474,199.3001,197.0778,198.8287,31956.0
2020-04-01 10:30:00,206.47,207.92,206.46,207.4,30663.0,198.6267,200.0216,198.6171,199.5213,30663.0
2020-04-01 11:00:00,207.72,208.8,206.75,206.86,43934.0,199.8292,200.8682,198.896,199.0019,43934.0
2020-04-01 11:30:00,206.7,207.19,205.52,206.24,35698.0,198.8479,199.3193,197.7128,198.4054,35698.0
2020-04-01 12:00:00,205.96,205.96,204.62,204.65,70145.0,198.136,198.136,196.847,196.8758,70145.0
2020-04-01 12:30:00,204.81,205.12,202.91,203.4,137445.0,197.0297,197.328,195.2019,195.6733,137445.0
2020-04-01 13:00:00,203.15,204.28,203.09,203.81,64694.0,195.4328,196.5199,195.3751,196.0677,64694.0
2020-04-01 13:30:00,203.67,204.46,203.34,204.36,30447.0,195.933,196.693,195.6156,196.5968,30447.0
2020-04-01 14:00:00,204.34,204.88,203.2,203.5,26958.0,196.5776,197.0971,195.4809,195.7695,26958.0
2020-04-01 14:30:00,203.24,203.42,202.0,202.01,73824.0,195.5194,195.6925,194.3265,194.3361,73824.0
2020-04-01 15:00:00,202.26,202.53,201.11,201.13,105619.0,194.5766,194.8363,193.4703,193.4895,105619.0
2020-04-01 15:30:00,201.15,202.31,200.22,201.9,142423.0,193.5088,194.6247,192.6141,194.2303,142423.0
2020-04-02 09:30:00,200.84,203.39,200.01,201.3,77439.0,193.2105,195.6637,192.4121,193.6531,77439.0
2020-04-02 10:00:00,201.45,203.44,201.25,203.09,32017.0,193.7974,195.7118,193.605,195.3751,32017.0
2020-04-02 10:30:00,203.74,206.3,203.5,204.64,33066.0,196.0004,198.4631,195.7695,196.8662,33066.0
2020-04-02 11:00:00,204.59,205.2,203.8,203.93,35586.0,196.8181,197.4049,196.0581,196.1832,35586.0
2020-04-02 11:30:00,204.16,205.88,204.09,205.63,28649.0,196.4044,198.0591,196.3371,197.8186,28649.0
2020-04-02 12:00:00,205.34,206.32,204.95,204.98,45209.0,197.5396,198.4824,197.1644,197.1933,45209.0
2020-04-02 12:30:00,205.18,205.36,204.61,205.15,38068.0,197.3857,197.5588,196.8373,197.3568,38068.0
2020-04-02 13:00:00,205.16,205.68,202.49,202.54,21105.0,197.3664,197.8667,194.7979,194.846,21105.0
2020-04-02 13:30:00,202.45,203.55,202.39,202.92,48696.0,194.7594,195.8176,194.7017,195.2115,48696.0
2020-04-02 14:00:00,202.68,202.69,200.89,202.03,22053.0,194.9806,194.9903,193.2586,194.3553,22053.0
2020-04-02 14:30:00,201.97,202.99,201.21,202.99,26537.0,194.2976,195.2789,193.5665,195.2789,26537.0
2020-04-02 15:00:00,203.35,204.25,203.04,203.64,52409.0,195.6252,196.491,195.327,195.9042,52409.0
2020-04-02 15:30:00,203.81,206.07,202.74,205.87,125063.0,196.0677,198.2419,195.0384,198.0495,125063.0
2020-04-03 09:30:00,205.05,207.09,204.95,206.23,34132.0,197.2606,199.2231,197.1644,198.3958,34132.0
2020-04-03 10:00:00,206.42,206.79,204.0,204.28,14438.0,198.5786,198.9345,196.2505,196.5199,14438.0
2020-04-03 10:30:00,204.2,204.3,203.21,203.85,23519.0,196.4429,196.5391,195.4905,196.1062,23519.0
2020-04-03 11:00:00,203.9,204.5,202.88,203.18,20212.0,196.1543,196.7315,195.173,195.4617,20212.0
2020-04-03 11:30:00,203.03,203.7,202.29,202.75,19319.0,195.3174,195.9619,194.6055,195.048,19319.0
2020-04-03 12:00:00,202.78,203.02,201.34,201.84,24949.0,195.0768,195.3077,193.6916,194.1726,24949.0
2020-04-03 12:30:00,201.88,202.43,201.49,202.03,19062.0,194.211,194.7401,193.8359,194.3553,19062.0
2020-04-03 13:00:00,202.11,202.58,201.33,201.33,13135.0,194.4323,194.8844,193.6819,193.6819,13135.0
2020-04-03 13:30:00,201.25,201.29,200.47,200.72,20231.0,193.605,193.6435,192.8546,193.0951,20231.0
2020-04-03 14:00:00,200.9,201.5,200.0,201.48,67058.0,193.2683,193.8455,192.4025,193.8262,67058.0
2020-04-03 14:30:00,201.5,202.18,200.62,202.08,30150.0,193.8455,194.4996,192.9989,194.4034,30150.0
2020-04-03 15:00:00,202.27,202.51,201.12,201.69,39372.0,194.5862,194.8171,193.4799,194.0283,39372.0
2020-04-03 15:30:00,201.64,203.0,200.47,202.51,67762.0,193.9802,195.2885,192.8546,194.8171,67762.0
2020-04-06 09:30:00,211.58,213.7,210.17,213.38,193190.0,203.5426,205.582,202.1861,205.2742,193190.0
2020-04-06 10:00:00,213.47,214.23,212.9,213.77,89509.0,205.3608,206.0919,204.8124,205.6494,89509.0
2020-04-06 10:30:00,213.55,214.25,212.79,213.41,59098.0,205.4377,206.1111,204.7066,205.303,59098.0
2020-04-06 11:00:00,213.4,214.33,213.22,214.3,33720.0,205.2934,206.1881,205.1203,206.1592,33720.0
2020-04-06 11:30:00,214.25,214.75,213.78,214.35,28422.0,206.1111,206.5921,205.659,206.2073,28422.0
2020-04-06 12:00:00,214.33,215.5,214.26,215.4,42801.0,206.1881,207.3136,206.1207,207.2174,42801.0
2020-04-06 12:30:00,215.28,215.56,214.96,215.56,34433.0,207.102,207.3714,206.7942,207.3714,34433.0
2020-04-06 13:00:00,215.63,215.67,215.05,215.39,23376.0,207.4387,207.4772,206.8807,207.2078,23376.0
2020-04-06 13:30:00,215.51,216.48,215.37,216.29,39893.0,207.3233,208.2564,207.1886,208.0736,39893.0
2020-04-06 14:00:00,216.27,216.27,215.21,215.56,26011.0,208.0544,208.0544,207.0347,207.3714,26011.0
2020-04-06 14:30:00,215.67,216.34,215.38,216.3,34484.0,207.4772,208.1217,207.1982,208.0833,34484.0
2020-04-06 15:00:00,216.23,217.37,216.07,217.34,90315.0,208.0159,209.1126,207.862,209.0837,90315.0
2020-04-06 15:30:00,217.33,221.27,216.99,220.01,263476.0,209.0741,212.8645,208.747,211.6523,263476.0
2020-04-07 09:30:00,228.18,228.18,223.85,225.75,427232.0,219.512,219.512,215.3464,217.1743,427232.0
2020-04-07 10:00:00,225.77,225.94,221.37,221.5,128135.0,217.1935,217.3571,212.9607,213.0857,128135.0
2020-04-07 10:30:00,221.55,222.94,220.01,220.98,110864.0,213.1338,214.471,211.6523,212.5855,110864.0
2020-04-07 11:00:00,221.09,222.85,220.42,222.78,65613.0,212.6913,214.3844,212.0467,214.3171,65613.0
2020-04-07 11:30:00,222.68,224.21,222.63,223.29,141880.0,214.2209,215.6928,214.1728,214.8077,141880.0
2020-04-07 12:00:00,223.3,225.5,223.3,224.72,50767.0,214.8173,216.9338,214.8173,216.1834,50767.0
2020-04-07 12:30:00,224.82,224.97,223.87,224.5,42028.0,216.2796,216.4239,215.3657,215.9718,42028.0
2020-04-07 13:00:00,224.76,224.94,223.93,224.12,78718.0,216.2219,216.395,215.4234,215.6062,78718.0
2020-04-07 13:30:00,224.17,224.17,222.61,223.0,39520.0,215.6543,215.6543,214.1536,214.5287,39520.0
2020-04-07 14:00:00,223.03,223.03,221.02,221.87,55424.0,214.5576,214.5576,212.624,213.4417,55424.0
2020-04-07 14:30:00,221.86,222.25,219.01,219.57,97249.0,213.432,213.8072,210.6903,211.229,97249.0
2020-04-07 15:00:00,219.67,221.69,219.01,219.29,47569.0,211.3252,213.2685,210.6903,210.9597,47569.0
2020-04-07 15:30:00,219.32,221.85,217.86,217.96,141736.0,210.9885,213.4224,209.584,209.6802,141736.0
2020-04-08 09:30:00,220.71,221.88,219.5,219.59,103278.0,212.3257,213.4513,211.1617,211.2483,103278.0
2020-04-08 10:00:00,219.72,221.34,219.04,221.34,35310.0,211.3733,212.9318,210.7192,212.9318,35310.0
2020-04-08 10:30:00,221.19,222.13,220.61,222.1,37266.0,212.7875,213.6918,212.2295,213.6629,37266.0
2020-04-08 11:00:00,222.2,223.4,221.57,223.23,45012.0,213.7591,214.9135,213.1531,214.75,45012.0
2020-04-08 11:30:00,223.5,223.93,223.0,223.18,69539.0,215.0097,215.4234,214.5287,214.7019,69539.0
2020-04-08 12:00:00,223.05,223.83,222.74,223.37,40386.0,214.5768,215.3272,214.2786,214.8847,40386.0
2020-04-08 12:30:00,223.43,224.46,223.19,223.8,35044.0,214.9424,215.9333,214.7115,215.2983,35044.0
2020-04-08 13:00:00,223.77,224.19,223.39,223.47,30422.0,215.2695,215.6735,214.9039,214.9809,30422.0
2020-04-08 13:30:00,223.56,223.57,222.21,222.21,39624.0,215.0675,215.0771,213.7687,213.7687,39624.0
2020-04-08 14:00:00,222.29,224.03,222.23,223.86,47089.0,213.8457,215.5196,213.788,215.3561,47089.0
2020-04-08 14:30:00,223.89,224.68,223.87,224.68,55002.0,215.3849,216.1449,215.3657,216.1449,55002.0
2020-04-08 15:00:00,224.53,224.95,223.67,224.05,86835.0,216.0006,216.4047,215.1733,215.5388,86835.0
2020-04-08 15:30:00,224.33,225.3,222.86,224.42,180251.0,215.8082,216.7414,214.3941,215.8948,180251.0
2020-04-09 09:30:00,227.64,228.55,225.78,228.21,505529.0,218.9925,219.8679,217.2031,219.5408,505529.0
2020-04-09 10:00:00,228.26,228.36,223.61,225.27,162150.0,219.5889,219.6851,215.1156,216.7125,162150.0
2020-04-09 10:30:00,225.39,226.5,224.49,225.7,102143.0,216.8279,217.8958,215.9621,217.1262,102143.0
2020-04-09 11:00:00,225.73,225.73,224.08,225.29,58321.0,217.155,217.155,215.5677,216.7317,58321.0
2020-04-09 11:30:00,225.19,226.61,225.12,226.2,52983.0,216.6355,218.0016,216.5682,217.6072,52983.0
2020-04-09 12:00:00,226.3,226.81,225.85,225.88,54380.0,217.7034,218.194,217.2705,217.2993,54380.0
2020-04-09 12:30:00,225.91,227.17,225.49,226.87,74428.0,217.3282,218.5403,216.9241,218.2517,74428.0
2020-04-09 13:00:00,226.78,227.13,226.5,227.04,61681.0,218.1651,218.5018,217.8958,218.4153,61681.0
2020-04-09 13:30:00,227.01,227.2,225.84,226.39,44318.0,218.3864,218.5692,217.2609,217.79,44318.0
2020-04-09 14:00:00,226.09,226.13,224.67,225.13,66555.0,217.5014,217.5398,216.1353,216.5778,66555.0
2020-04-09 14:30:00,225.08,225.68,223.22,224.03,52833.0,216.5297,217.1069,214.7404,215.5196,52833.0
2020-04-09 15:00:00,224.13,224.73,223.48,224.24,24679.0,215.6158,216.193,214.9905,215.7216,24679.0
2020-04-09 15:30:00,224.68,225.19,223.76,225.0,144276.0,216.1449,216.6355,215.2599,216.4528,144276.0
2020-04-13 09:30:00,224.28,224.49,221.95,222.15,132617.0,215.7601,215.9621,213.5186,213.711,132617.0
2020-04-13 10:00:00,222.28,223.63,221.62,222.17,50098.0,213.8361,215.1348,213.2012,213.7303,50098.0
2020-04-13 10:30:00,222.15,222.49,221.16,221.67,94380.0,213.711,214.0381,212.7586,213.2493,94380.0
2020-04-13 11:00:00,221.36,222.35,220.62,222.34,38515.0,212.951,213.9034,212.2391,213.8938,38515.0
2020-04-13 11:30:00,222.19,222.5,221.5,222.02,49786.0,213.7495,214.0477,213.0857,213.586,49786.0
2020-04-13 12:00:00,221.94,223.29,221.85,222.78,74719.0,213.509,214.8077,213.4224,214.3171,74719.0
2020-04-13 12:30:00,222.72,222.74,221.91,222.14,52918.0,214.2594,214.2786,213.4801,213.7014,52918.0
2020-04-13 13:00:00,221.98,222.37,221.72,221.96,18592.0,213.5475,213.9227,213.2974,213.5282,18592.0
2020-04-13 13:30:00,221.94,223.45,221.94,223.08,59961.0,213.509,214.9616,213.509,214.6057,59961.0
2020-04-13 14:00:00,223.05,223.5,222.29,222.67,39816.0,214.5768,215.0097,213.8457,214.2113,39816.0
2020-04-13 14:30:00,222.93,223.28,222.37,223.27,37852.0,214.4614,214.7981,213.9227,214.7885,37852.0
2020-04-13 15:00:00,223.18,223.96,222.44,223.92,52722.0,214.7019,215.4523,213.99,215.4138,52722.0
2020-04-13 15:30:00,223.78,225.44,223.76,225.29,90429.0,215.2791,216.876,215.2599,216.7317,90429.0
2020-04-14 09:30:00,230.53,233.43,229.51,233.18,218151.0,221.7727,224.5625,220.7914,224.322,218151.0
2020-04-14 10:00:00,233.39,233.39,232.22,233.03,82916.0,224.524,224.524,223.3985,224.1777,82916.0
2020-04-14 10:30:00,233.08,233.23,232.04,232.07,54588.0,224.2258,224.3701,223.2253,223.2542,54588.0
2020-04-14 11:00:00,232.06,232.54,230.9,231.82,57701.0,223.2446,223.7063,222.1286,223.0137,57701.0
2020-04-14 11:30:00,231.8,232.55,231.8,232.18,90194.0,222.9944,223.716,222.9944,223.36,90194.0
2020-04-14 12:00:00,232.37,233.6,232.37,233.37,46320.0,223.5428,224.7261,223.5428,224.5048,46320.0
2020-04-14 12:30:00,233.51,233.7,233.21,233.39,43334.0,224.6395,224.8223,224.3509,224.524,43334.0
2020-04-14 13:00:00,233.45,233.59,232.98,233.37,26856.0,224.5818,224.7164,224.1296,224.5048,26856.0
2020-04-14 13:30:00,233.38,234.5,233.37,234.16,33257.0,224.5144,225.5919,224.5048,225.2648,33257.0
2020-04-14 14:00:00,234.19,234.56,233.8,234.23,538740.0,225.2937,225.6496,224.9185,225.3321,538740.0
2020-04-14 14:30:00,234.27,234.59,233.91,234.59,30344.0,225.3706,225.6785,225.0243,225.6785,30344.0
2020-04-14 15:00:00,234.44,234.44,233.33,233.84,45849.0,225.5342,225.5342,224.4663,224.9569,45849.0
2020-04-14 15:30:00,233.97,235.0,233.89,234.47,99119.0,225.082,226.0729,225.0051,225.563,99119.0
2020-04-15 09:30:00,229.88,230.01,227.58,228.66,141787.0,221.1474,221.2724,218.9348,219.9737,141787.0
2020-04-15 10:00:00,228.59,228.68,227.72,228.26,49709.0,219.9064,219.993,219.0694,219.5889,49709.0
2020-04-15 10:30:00,228.08,230.19,227.76,229.94,38981.0,219.4158,221.4456,219.1079,221.2051,38981.0
2020-04-15 11:00:00,229.98,230.1,228.84,229.39,29892.0,221.2436,221.359,220.1469,220.676,29892.0
2020-04-15 11:30:00,229.64,229.94,228.63,228.79,28255.0,220.9165,221.2051,219.9449,220.0988,28255.0
2020-04-15 12:00:00,228.85,229.45,228.5,229.45,23263.0,220.1565,220.7337,219.8198,220.7337,23263.0
2020-04-15 12:30:00,229.46,230.06,229.27,229.61,34555.0,220.7433,221.3205,220.5606,220.8876,34555.0
2020-04-15 13:00:00,229.58,230.13,229.22,229.44,34418.0,220.8588,221.3879,220.5125,220.7241,34418.0
2020-04-15 13:30:00,229.43,229.73,229.06,229.16,45523.0,220.7145,221.0031,220.3585,220.4547,45523.0
2020-04-15 14:00:00,229.3,230.56,229.3,230.52,18006.0,220.5894,221.8015,220.5894,221.7631,18006.0
2020-04-15 14:30:00,230.56,231.0,230.21,230.98,37941.0,221.8015,222.2248,221.4648,222.2056,37941.0
2020-04-15 15:00:00,230.95,231.08,229.67,229.79,65521.0,222.1767,222.3018,220.9454,221.0608,65521.0
2020-04-15 15:30:00,229.9,230.1,229.05,229.52,149852.0,221.1666,221.359,220.3489,220.8011,149852.0
2020-04-16 09:30:00,232.19,232.54,229.69,229.78,103420.0,223.3696,223.7063,220.9646,221.0512,103420.0
2020-04-16 10:00:00,229.88,230.21,228.71,230.21,71554.0,221.1474,221.4648,220.0218,221.4648,71554.0
2020-04-16 10:30:00,230.31,231.25,229.44,231.09,48924.0,221.561,222.4653,220.7241,222.3114,48924.0
2020-04-16 11:00:00,231.13,232.52,230.84,232.25,49664.0,222.3499,223.6871,222.0709,223.4274,49664.0
2020-04-16 11:30:00,232.26,232.49,231.32,232.27,52518.0,223.437,223.6582,222.5327,223.4466,52518.0
2020-04-16 12:00:00,232.06,232.06,229.43,229.73,46191.0,223.2446,223.2446,220.7145,221.0031,46191.0
2020-04-16 12:30:00,229.56,229.62,228.24,229.47,38735.0,220.8395,220.8973,219.5697,220.753,38735.0
2020-04-16 13:00:00,229.42,230.0,229.29,229.92,66706.0,220.7049,221.2628,220.5798,221.1859,66706.0
2020-04-16 13:30:00,230.0,230.43,229.41,229.67,78402.0,221.2628,221.6765,220.6952,220.9454,78402.0
2020-04-16 14:00:00,229.68,230.68,229.19,230.5,37573.0,220.955,221.917,220.4836,221.7438,37573.0
2020-04-16 14:30:00,230.72,231.4,230.14,230.72,39384.0,221.9555,222.6096,221.3975,221.9555,39384.0
2020-04-16 15:00:00,230.84,231.07,230.02,231.07,61551.0,222.0709,222.2922,221.2821,222.2922,61551.0
2020-04-16 15:30:00,231.1,232.29,230.99,231.83,313873.0,222.321,223.4658,222.2152,223.0233,313873.0
2020-04-17 09:30:00,236.04,236.33,234.3,235.28,187976.0,227.0734,227.3524,225.3995,226.3422,187976.0
2020-04-17 10:00:00,235.38,236.03,234.06,234.27,57841.0,226.4384,227.0638,225.1686,225.3706,57841.0
2020-04-17 10:30:00,234.2,234.29,233.19,233.87,32589.0,225.3033,225.3899,224.3316,224.9858,32589.0
2020-04-17 11:00:00,233.84,234.32,232.32,232.53,37504.0,224.9569,225.4187,223.4947,223.6967,37504.0
2020-04-17 11:30:00,232.66,233.52,232.4,233.05,25031.0,223.8218,224.6491,223.5717,224.197,25031.0
2020-04-17 12:00:00,233.07,233.23,232.37,232.84,44025.0,224.2162,224.3701,223.5428,223.9949,44025.0
2020-04-17 12:30:00,232.7,233.87,232.7,233.7,25729.0,223.8603,224.9858,223.8603,224.8223,25729.0
2020-04-17 13:00:00,233.5,233.91,233.36,233.37,13287.0,224.6299,225.0243,224.4952,224.5048,13287.0
2020-04-17 13:30:00,233.34,233.95,233.22,233.23,23148.0,224.4759,225.0628,224.3605,224.3701,23148.0
2020-04-17 14:00:00,233.27,233.36,232.83,232.96,18272.0,224.4086,224.4952,223.9853,224.1104,18272.0
2020-04-17 14:30:00,232.7,232.88,232.05,232.87,34801.0,223.8603,224.0334,223.2349,224.0238,34801.0
2020-04-17 15:00:00,232.94,233.89,232.88,233.83,40905.0,224.0911,225.0051,224.0334,224.9473,40905.0
2020-04-17 15:30:00,234.0,235.68,234.0,235.53,181610.0,225.1109,226.7271,225.1109,226.5828,181610.0
2020-04-20 09:30:00,232.49,233.35,232.0,232.43,155444.0,223.6582,224.4856,223.1868,223.6005,155444.0
2020-04-20 10:00:00,232.28,233.62,231.97,233.49,51875.0,223.4562,224.7453,223.158,224.6202,51875.0
2020-04-20 10:30:00,233.47,234.62,233.23,234.42,52706.0,224.601,225.7073,224.3701,225.5149,52706.0
2020-04-20 11:00:00,234.33,234.88,234.13,234.6,50262.0,225.4283,225.9574,225.2359,225.6881,50262.0
2020-04-20 11:30:00,234.47,235.3,234.23,235.05,55455.0,225.563,226.3615,225.3321,226.121,55455.0
2020-04-20 12:00:00,235.07,235.07,234.46,234.54,45308.0,226.1402,226.1402,225.5534,225.6304,45308.0
2020-04-20 12:30:00,234.56,235.17,234.5,234.75,115362.0,225.6496,226.2364,225.5919,225.8324,115362.0
2020-04-20 13:00:00,234.63,234.64,233.64,233.96,77976.0,225.7169,225.7266,224.7645,225.0724,77976.0
2020-04-20 13:30:00,233.98,234.44,233.71,234.38,42238.0,225.0916,225.5342,224.8319,225.4764,42238.0
2020-04-20 14:00:00,234.36,234.61,232.69,232.7,61785.0,225.4572,225.6977,223.8506,223.8603,61785.0
2020-04-20 14:30:00,232.73,233.74,232.04,232.11,110308.0,223.8891,224.8607,223.2253,223.2927,110308.0
2020-04-20 15:00:00,232.12,232.64,231.61,232.61,55086.0,223.3023,223.8025,222.8117,223.7737,55086.0
2020-04-20 15:30:00,232.6,232.98,231.68,231.7,128208.0,223.7641,224.1296,222.879,222.8982,128208.0
2020-04-21 09:30:00,228.48,229.0,226.25,227.6,139228.0,219.8006,220.3008,217.6553,218.954,139228.0
2020-04-21 10:00:00,227.53,227.57,225.55,225.85,57364.0,218.8867,218.9251,216.9819,217.2705,57364.0
2020-04-21 10:30:00,225.73,225.73,222.0,222.25,112663.0,217.155,217.155,213.5667,213.8072,112663.0
2020-04-21 11:00:00,222.08,222.67,221.07,221.24,85963.0,213.6437,214.2113,212.6721,212.8356,85963.0
2020-04-21 11:30:00,221.84,222.56,220.84,222.49,81762.0,213.4128,214.1055,212.4508,214.0381,81762.0
2020-04-21 12:00:00,222.3,222.62,221.72,222.15,19427.0,213.8553,214.1632,213.2974,213.711,19427.0
2020-04-21 12:30:00,221.99,222.19,221.18,222.15,26895.0,213.5571,213.7495,212.7779,213.711,26895.0
2020-04-21 13:00:00,222.15,223.87,222.14,223.56,42988.0,213.711,215.3657,213.7014,215.0675,42988.0
2020-04-21 13:30:00,223.7,224.55,223.56,223.95,29678.0,215.2021,216.0199,215.0675,215.4426,29678.0
2020-04-21 14:00:00,223.8,225.65,223.65,225.04,22040.0,215.2983,217.0781,215.154,216.4912,22040.0
2020-04-21 14:30:00,225.02,225.02,222.87,223.02,27176.0,216.472,216.472,214.4037,214.548,27176.0
2020-04-21 15:00:00,223.11,224.16,222.06,223.64,44634.0,214.6346,215.6447,213.6244,215.1444,44634.0
2020-04-21 15:30:00,223.64,224.62,221.8,222.21,94097.0,215.1444,216.0872,213.3743,213.7687,94097.0
2020-04-22 09:30:00,227.56,228.27,226.65,227.73,71138.0,218.9155,219.5985,218.0401,219.0791,71138.0
2020-04-22 10:00:00,227.69,228.26,227.09,227.67,53384.0,219.0406,219.5889,218.4634,219.0213,53384.0
2020-04-22 10:30:00,227.65,228.46,227.41,227.49,27193.0,219.0021,219.7813,218.7712,218.8482,27193.0
2020-04-22 11:00:00,227.76,228.59,227.4,228.26,21547.0,219.1079,219.9064,218.7616,219.5889,21547.0
2020-04-22 11:30:00,228.24,228.88,228.24,228.63,17982.0,219.5697,220.1854,219.5697,219.9449,17982.0
2020-04-22 12:00:00,228.67,229.1,228.59,228.8,22145.0,219.9833,220.397,219.9064,220.1084,22145.0
2020-04-22 12:30:00,228.81,229.33,228.69,228.8,35578.0,220.118,220.6183,220.0026,220.1084,35578.0
2020-04-22 13:00:00,228.88,229.45,228.66,229.45,21250.0,220.1854,220.7337,219.9737,220.7337,21250.0
2020-04-22 13:30:00,229.53,229.86,229.15,229.83,54571.0,220.8107,221.1281,220.4451,221.0993,54571.0
2020-04-22 14:00:00,229.88,230.16,229.58,229.98,33084.0,221.1474,221.4167,220.8588,221.2436,33084.0
2020-04-22 14:30:00,229.95,230.91,229.94,230.74,29366.0,221.2147,222.1383,221.2051,221.9747,29366.0
2020-04-22 15:00:00,230.58,231.17,230.52,230.9,51834.0,221.8208,222.3884,221.7631,222.1286,51834.0
2020-04-22 15:30:00,230.64,231.74,230.46,230.53,76149.0,221.8785,222.9367,221.7053,221.7727,76149.0
2020-04-23 09:30:00,231.1,232.51,230.75,231.87,75442.0,222.321,223.6775,221.9843,223.0618,75442.0
2020-04-23 10:00:00,231.84,232.82,231.74,232.68,35322.0,223.0329,223.9757,222.9367,223.841,35322.0
2020-04-23 10:30:00,232.81,233.77,232.77,233.57,39759.0,223.9661,224.8896,223.9276,224.6972,39759.0
2020-04-23 11:00:00,233.27,233.37,232.77,233.36,24727.0,224.4086,224.5048,223.9276,224.4952,24727.0
2020-04-23 11:30:00,233.18,233.22,231.86,232.31,22146.0,224.322,224.3605,223.0522,223.4851,22146.0
2020-04-23 12:00:00,232.32,233.04,232.19,233.04,19089.0,223.4947,224.1873,223.3696,224.1873,19089.0
2020-04-23 12:30:00,233.06,233.13,229.1,231.47,40423.0,224.2066,224.2739,220.397,222.677,40423.0
2020-04-23 13:00:00,231.98,232.39,230.07,230.49,19446.0,223.1676,223.562,221.3302,221.7342,19446.0
2020-04-23 13:30:00,230.43,231.22,229.31,229.9,33507.0,221.6765,222.4365,220.599,221.1666,33507.0
2020-04-23 14:00:00,229.9,230.83,229.09,230.58,21797.0,221.1666,222.0613,220.3874,221.8208,21797.0
2020-04-23 14:30:00,230.88,231.72,230.55,231.72,18600.0,222.1094,222.9175,221.7919,222.9175,18600.0
2020-04-23 15:00:00,231.53,231.6,229.53,230.11,26223.0,222.7347,222.802,220.8107,221.3686,26223.0
2020-04-23 15:30:00,230.06,230.56,229.26,229.31,57158.0,221.3205,221.8015,220.5509,220.599,57158.0
2020-04-24 09:30:00,230.24,230.99,228.71,228.72,38824.0,221.4937,222.2152,220.0218,220.0314,38824.0
2020-04-24 10:00:00,228.99,230.41,228.98,229.96,31730.0,220.2912,221.6572,220.2816,221.2243,31730.0
2020-04-24 10:30:00,230.0,230.92,230.0,230.01,18288.0,221.2628,222.1479,221.2628,221.2724,18288.0
2020-04-24 11:00:00,230.0,230.39,229.33,230.0,21059.0,221.2628,221.638,220.6183,221.2628,21059.0
2020-04-24 11:30:00,230.06,230.73,229.56,230.52,23418.0,221.3205,221.9651,220.8395,221.7631,23418.0
2020-04-24 12:00:00,230.59,231.61,230.22,231.61,34079.0,221.8304,222.8117,221.4745,222.8117,34079.0
2020-04-24 12:30:00,231.5,232.05,231.39,231.69,39158.0,222.7058,223.2349,222.6,222.8886,39158.0
2020-04-24 13:00:00,231.72,231.79,231.14,231.46,21238.0,222.9175,222.9848,222.3595,222.6674,21238.0
2020-04-24 13:30:00,231.5,232.52,231.43,232.51,27105.0,222.7058,223.6871,222.6385,223.6775,27105.0
2020-04-24 14:00:00,232.62,232.84,232.17,232.3,24935.0,223.7833,223.9949,223.3504,223.4755,24935.0
2020-04-24 14:30:00,232.34,232.97,232.29,232.58,36201.0,223.5139,224.12,223.4658,223.7448,36201.0
2020-04-24 15:00:00,232.58,233.3,232.22,233.3,24938.0,223.7448,224.4375,223.3985,224.4375,24938.0
2020-04-24 15:30:00,233.28,234.09,233.12,233.89,351545.0,224.4182,225.1975,224.2643,225.0051,351545.0
2020-04-27 09:30:00,236.1,236.73,235.07,236.61,93770.0,227.1311,227.7372,226.1402,227.6217,93770.0
2020-04-27 10:00:00,236.62,237.01,236.05,236.09,48339.0,227.6313,228.0065,227.083,227.1215,48339.0
2020-04-27 10:30:00,236.23,236.3,235.14,235.2,33576.0,227.2562,227.3235,226.2076,226.2653,33576.0
2020-04-27 11:00:00,235.25,236.63,235.0,236.52,33234.0,226.3134,227.641,226.0729,227.5351,33234.0
2020-04-27 11:30:00,236.6,236.79,236.31,236.38,22250.0,227.6121,227.7949,227.3331,227.4005,22250.0
2020-04-27 12:00:00,236.52,236.52,235.76,235.89,33300.0,227.5351,227.5351,226.804,226.9291,33300.0
2020-04-27 12:30:00,236.08,236.65,236.0,236.16,26609.0,227.1119,227.6602,227.0349,227.1888,26609.0
2020-04-27 13:00:00,236.27,236.27,235.17,235.63,31993.0,227.2946,227.2946,226.2364,226.679,31993.0
2020-04-27 13:30:00,235.51,235.83,235.22,235.59,17946.0,226.5635,226.8714,226.2845,226.6405,17946.0
2020-04-27 14:00:00,236.0,236.11,235.8,235.8,26423.0,227.0349,227.1407,226.8425,226.8425,26423.0
2020-04-27 14:30:00,235.88,236.54,235.79,236.25,21447.0,226.9195,227.5544,226.8329,227.2754,21447.0
2020-04-27 15:00:00,236.34,236.76,236.22,236.38,264622.0,227.362,227.766,227.2465,227.4005,264622.0
2020-04-27 15:30:00,236.4,237.0,236.39,236.52,79560.0,227.4197,227.9969,227.4101,227.5351,79560.0
2020-04-28 09:30:00,239.5,239.66,238.16,238.27,109151.0,230.4019,230.5559,229.1128,229.2187,109151.0
2020-04-28 10:00:00,238.44,238.49,236.28,236.63,54697.0,229.3822,229.4303,227.3043,227.641,54697.0
2020-04-28 10:30:00,236.76,237.27,234.0,234.14,57619.0,227.766,228.2567,225.1109,225.2456,57619.0
2020-04-28 11:00:00,234.13,235.36,234.05,235.25,50375.0,225.2359,226.4192,225.159,226.3134,50375.0
2020-04-28 11:30:00,235.21,235.71,234.75,234.95,24565.0,226.2749,226.7559,225.8324,226.0248,24565.0
2020-04-28 12:00:00,235.14,235.33,233.74,234.47,22820.0,226.2076,226.3903,224.8607,225.563,22820.0
2020-04-28 12:30:00,234.4,235.44,234.3,235.39,24510.0,225.4957,226.4962,225.3995,226.4481,24510.0
2020-04-28 13:00:00,235.51,235.66,235.19,235.66,10346.0,226.5635,226.7078,226.2557,226.7078,10346.0
2020-04-28 13:30:00,235.46,236.12,235.27,235.76,24112.0,226.5154,227.1503,226.3326,226.804,24112.0
2020-04-28 14:00:00,235.74,236.52,235.74,236.1,18504.0,226.7848,227.5351,226.7848,227.1311,18504.0
2020-04-28 14:30:00,236.2,236.24,235.09,235.2,25012.0,227.2273,227.2658,226.1595,226.2653,25012.0
2020-04-28 15:00:00,235.22,235.94,234.86,235.35,41048.0,226.2845,226.9772,225.9382,226.4096,41048.0
2020-04-28 15:30:00,235.25,235.44,233.26,233.57,118021.0,226.3134,226.4962,224.399,224.6972,118021.0
2020-04-29 09:30:00,238.46,240.54,237.75,240.41,85659.0,229.4014,231.4024,228.7184,231.2774,85659.0
2020-04-29 10:00:00,240.4,241.54,239.78,241.48,111559.0,231.2678,232.3644,230.6713,232.3067,111559.0
2020-04-29 10:30:00,241.37,241.98,241.24,241.55,44024.0,232.2009,232.7877,232.0758,232.3741,44024.0
2020-04-29 11:00:00,241.56,242.12,241.18,241.99,60007.0,232.3837,232.9224,232.0181,232.7973,60007.0
2020-04-29 11:30:00,241.9,242.22,241.51,241.78,38733.0,232.7108,233.0186,232.3356,232.5953,38733.0
2020-04-29 12:00:00,241.88,242.55,241.85,242.54,35006.0,232.6915,233.3361,232.6627,233.3265,35006.0
2020-04-29 12:30:00,242.6,243.01,242.45,242.57,39029.0,233.3842,233.7786,233.2399,233.3553,39029.0
2020-04-29 13:00:00,242.66,243.14,242.63,242.69,38118.0,233.4419,233.9037,233.413,233.4708,38118.0
2020-04-29 13:30:00,242.68,242.86,242.19,242.72,46999.0,233.4611,233.6343,232.9898,233.4996,46999.0
2020-04-29 14:00:00,242.98,243.08,241.75,242.39,34006.0,233.7497,233.8459,232.5665,233.1822,34006.0
2020-04-29 14:30:00,242.45,243.38,242.14,243.31,29859.0,233.2399,234.1345,232.9417,234.0672,29859.0
2020-04-29 15:00:00,243.28,244.17,243.17,244.07,39931.0,234.0383,234.8945,233.9325,234.7983,39931.0
2020-04-29 15:30:00,243.94,244.2,243.19,243.33,120040.0,234.6733,234.9234,233.9518,234.0864,120040.0
2020-04-30 09:30:00,244.09,244.09,241.16,243.0,129518.0,234.8176,234.8176,231.9989,233.769,129518.0
2020-04-30 10:00:00,242.99,243.39,241.89,242.99,51179.0,233.7594,234.1442,232.7011,233.7594,51179.0
2020-04-30 10:30:00,243.07,243.22,241.74,242.38,33582.0,233.8363,233.9806,232.5568,233.1725,33582.0
2020-04-30 11:00:00,242.75,243.32,242.58,242.6,27058.0,233.5285,234.0768,233.3649,233.3842,27058.0
2020-04-30 11:30:00,242.47,242.84,241.36,241.36,23971.0,233.2591,233.6151,232.1913,232.1913,23971.0
2020-04-30 12:00:00,241.3,241.33,240.5,240.54,30863.0,232.1336,232.1624,231.364,231.4024,30863.0
2020-04-30 12:30:00,240.66,241.84,240.33,241.64,30901.0,231.5179,232.653,231.2004,232.4606,30901.0
2020-04-30 13:00:00,241.71,242.06,241.28,241.88,27095.0,232.528,232.8647,232.1143,232.6915,27095.0
2020-04-30 13:30:00,241.7,241.92,241.2,241.48,31129.0,232.5184,232.73,232.0374,232.3067,31129.0
2020-04-30 14:00:00,241.51,242.14,241.2,242.01,21188.0,232.3356,232.9417,232.0374,232.8166,21188.0
2020-04-30 14:30:00,241.94,242.24,240.94,241.18,27576.0,232.7492,233.0379,231.7872,232.0181,27576.0
2020-04-30 15:00:00,241.23,242.62,241.11,242.31,34185.0,232.0662,233.4034,231.9508,233.1052,34185.0
2020-04-30 15:30:00,242.31,242.48,241.34,241.85,106629.0,233.1052,233.2687,232.172,232.6627,106629.0
2020-05-01 09:30:00,236.57,238.21,236.0,238.03,104436.0,227.5832,229.1609,227.0349,228.9878,104436.0
2020-05-01 10:00:00,238.43,239.32,237.43,238.1,54209.0,229.3726,230.2288,228.4106,229.0551,54209.0
2020-05-01 10:30:00,238.11,239.13,237.57,238.87,23501.0,229.0647,230.046,228.5453,229.7959,23501.0
2020-05-01 11:00:00,238.59,238.59,237.38,237.4,32841.0,229.5265,229.5265,228.3625,228.3817,32841.0
2020-05-01 11:30:00,237.33,237.35,235.66,235.91,28117.0,228.3144,228.3336,226.7078,226.9483,28117.0
2020-05-01 12:00:00,235.6,236.15,235.25,235.45,187196.0,226.6501,227.1792,226.3134,226.5058,187196.0
2020-05-01 12:30:00,235.28,235.76,234.38,235.09,39926.0,226.3422,226.804,225.4764,226.1595,39926.0
2020-05-01 13:00:00,234.99,235.4,234.22,234.84,25315.0,226.0633,226.4577,225.3225,225.919,25315.0
2020-05-01 13:30:00,234.76,234.95,234.32,234.52,27291.0,225.842,226.0248,225.4187,225.6111,27291.0
2020-05-01 14:00:00,234.65,235.29,234.35,235.29,41876.0,225.7362,226.3519,225.4476,226.3519,41876.0
2020-05-01 14:30:00,235.35,235.35,234.88,235.31,37706.0,226.4096,226.4096,225.9574,226.3711,37706.0
2020-05-01 15:00:00,235.19,236.05,235.11,235.15,23693.0,226.2557,227.083,226.1787,226.2172,23693.0
2020-05-01 15:30:00,235.38,235.38,234.06,234.91,77174.0,226.4384,226.4384,225.1686,225.9863,77174.0
2020-05-04 09:30:00,233.33,234.78,232.57,234.64,107561.0,224.4663,225.8612,223.7352,225.7266,107561.0
2020-05-04 10:00:00,235.0,236.2,234.65,235.52,43321.0,226.0729,227.2273,225.7362,226.5731,43321.0
2020-05-04 10:30:00,235.37,236.1,235.0,235.38,65122.0,226.4288,227.1311,226.0729,226.4384,65122.0
2020-05-04 11:00:00,235.35,236.54,235.35,235.77,25636.0,226.4096,227.5544,226.4096,226.8136,25636.0
2020-05-04 11:30:00,235.92,236.73,235.87,236.54,19563.0,226.9579,227.7372,226.9098,227.5544,19563.0
2020-05-04 12:00:00,236.51,236.86,236.14,236.24,11229.0,227.5255,227.8622,227.1696,227.2658,11229.0
2020-05-04 12:30:00,236.32,236.32,234.94,235.12,28552.0,227.3427,227.3427,226.0152,226.1883,28552.0
2020-05-04 13:00:00,235.06,235.41,234.4,234.85,26435.0,226.1306,226.4673,225.4957,225.9286,26435.0
2020-05-04 13:30:00,235.05,235.79,234.94,235.79,29356.0,226.121,226.8329,226.0152,226.8329,29356.0
2020-05-04 14:00:00,235.83,235.96,235.45,235.71,15314.0,226.8714,226.9964,226.5058,226.7559,15314.0
2020-05-04 14:30:00,235.75,236.69,235.28,236.68,20431.0,226.7944,227.6987,226.3422,227.6891,20431.0
2020-05-04 15:00:00,236.42,237.33,236.42,237.31,24855.0,227.4389,228.3144,227.4389,228.2951,24855.0
2020-05-04 15:30:00,237.38,238.14,237.22,237.85,54667.0,228.3625,229.0936,228.2086,228.8146,54667.0
2020-05-05 09:30:00,240.67,242.82,240.45,242.73,107092.0,231.5275,233.5958,231.3159,233.5092,107092.0
2020-05-05 10:00:00,242.78,243.11,241.96,242.08,43064.0,233.5573,233.8748,232.7685,232.8839,43064.0
2020-05-05 10:30:00,242.07,242.7,242.06,242.68,111899.0,232.8743,233.4804,232.8647,233.4611,111899.0
2020-05-05 11:00:00,242.68,243.14,242.43,242.91,22680.0,233.4611,233.9037,233.2206,233.6824,22680.0
2020-05-05 11:30:00,243.04,243.43,242.83,243.43,137994.0,233.8075,234.1826,233.6054,234.1826,137994.0
2020-05-05 12:00:00,243.5,243.7,243.0,243.04,36575.0,234.25,234.4424,233.769,233.8075,36575.0
2020-05-05 12:30:00,243.14,243.31,242.76,243.13,37300.0,233.9037,234.0672,233.5381,233.894,37300.0
2020-05-05 13:00:00,243.19,243.59,242.88,243.48,24511.0,233.9518,234.3366,233.6535,234.2307,24511.0
2020-05-05 13:30:00,243.58,243.92,243.46,243.89,22912.0,234.3269,234.654,234.2115,234.6252,22912.0
2020-05-05 14:00:00,243.81,244.22,243.67,244.17,27658.0,234.5482,234.9426,234.4135,234.8945,27658.0
2020-05-05 14:30:00,244.17,244.47,243.77,244.47,22137.0,234.8945,235.1831,234.5097,235.1831,22137.0
2020-05-05 15:00:00,244.36,244.43,242.23,242.28,31643.0,235.0773,235.1447,233.0282,233.0763,31643.0
2020-05-05 15:30:00,242.09,242.42,240.68,241.53,85820.0,232.8936,233.211,231.5371,232.3548,85820.0
2020-05-06 09:30:00,243.65,245.25,243.2,243.67,69246.0,234.3943,235.9335,233.9614,234.4135,69246.0
2020-05-06 10:00:00,243.64,243.88,242.16,243.69,45210.0,234.3847,234.6156,232.9609,234.4328,45210.0
2020-05-06 10:30:00,243.68,245.29,243.65,244.75,38585.0,234.4232,235.972,234.3943,235.4525,38585.0
2020-05-06 11:00:00,244.9,245.31,244.07,244.7,31653.0,235.5968,235.9912,234.7983,235.4044,31653.0
2020-05-06 11:30:00,244.67,245.09,244.0,244.65,24509.0,235.3755,235.7796,234.731,235.3563,24509.0
2020-05-06 12:00:00,244.69,245.06,244.41,244.85,35455.0,235.3948,235.7507,235.1254,235.5487,35455.0
2020-05-06 12:30:00,244.86,245.47,244.79,245.1,27963.0,235.5583,236.1452,235.491,235.7892,27963.0
2020-05-06 13:00:00,245.21,245.28,244.72,245.2,31170.0,235.895,235.9624,235.4236,235.8854,31170.0
2020-05-06 13:30:00,245.2,245.71,245.19,245.5,15932.0,235.8854,236.376,235.8758,236.174,15932.0
2020-05-06 14:00:00,245.32,245.33,244.59,244.89,23618.0,236.0009,236.0105,235.2986,235.5872,23618.0
2020-05-06 14:30:00,244.63,245.35,244.61,244.7,25108.0,235.3371,236.0297,235.3178,235.4044,25108.0
2020-05-06 15:00:00,244.9,245.24,244.55,244.94,28831.0,235.5968,235.9239,235.2601,235.6353,28831.0
2020-05-06 15:30:00,244.75,244.75,243.15,243.36,139241.0,235.4525,235.4525,233.9133,234.1153,139241.0
2020-05-07 09:30:00,246.93,248.29,246.92,248.02,97322.0,237.5497,238.858,237.5401,238.5983,97322.0
2020-05-07 10:00:00,248.08,248.16,246.68,247.71,39062.0,238.656,238.733,237.3092,238.3001,39062.0
2020-05-07 10:30:00,247.65,247.99,246.97,247.3,27304.0,238.2423,238.5694,237.5882,237.9056,27304.0
2020-05-07 11:00:00,247.35,248.25,247.3,247.88,50938.0,237.9537,238.8195,237.9056,238.4636,50938.0
2020-05-07 11:30:00,247.94,249.0,247.77,248.66,37872.0,238.5213,239.5411,238.3578,239.214,37872.0
2020-05-07 12:00:00,248.76,248.81,248.35,248.64,34779.0,239.3102,239.3583,238.9157,239.1947,34779.0
2020-05-07 12:30:00,248.64,248.64,248.2,248.61,19939.0,239.1947,239.1947,238.7714,239.1659,19939.0
2020-05-07 13:00:00,248.62,249.11,248.59,248.75,89221.0,239.1755,239.6469,239.1466,239.3006,89221.0
2020-05-07 13:30:00,248.82,249.05,248.33,248.63,41353.0,239.3679,239.5892,238.8965,239.1851,41353.0
2020-05-07 14:00:00,248.58,248.71,247.87,248.12,29730.0,239.137,239.2621,238.454,238.6945,29730.0
2020-05-07 14:30:00,248.18,248.3,247.77,248.15,25634.0,238.7522,238.8676,238.3578,238.7233,25634.0
2020-05-07 15:00:00,248.12,248.47,247.39,247.92,58518.0,238.6945,239.0312,237.9922,238.5021,58518.0
2020-05-07 15:30:00,247.88,247.89,247.2,247.75,75431.0,238.4636,238.4732,237.8094,238.3385,75431.0
2020-05-08 09:30:00,250.22,250.5,248.54,249.58,94415.0,240.7147,240.9841,239.0985,240.099,94415.0
2020-05-08 10:00:00,249.78,250.58,249.66,250.36,71106.0,240.2914,241.061,240.176,240.8494,71106.0
2020-05-08 10:30:00,250.53,250.65,249.67,250.05,27662.0,241.0129,241.1284,240.1856,240.5512,27662.0
2020-05-08 11:00:00,250.09,250.41,249.55,250.27,28538.0,240.5896,240.8975,240.0702,240.7628,28538.0
2020-05-08 11:30:00,250.4,251.08,250.4,251.0,30354.0,240.8879,241.542,240.8879,241.4651,30354.0
2020-05-08 12:00:00,250.96,251.23,250.84,250.93,32859.0,241.4266,241.6863,241.3112,241.3977,32859.0
2020-05-08 12:30:00,251.01,251.43,250.98,251.42,21194.0,241.4747,241.8787,241.4458,241.8691,21194.0
2020-05-08 13:00:00,251.42,251.47,250.49,250.49,31767.0,241.8691,241.9172,240.9745,240.9745,31767.0
2020-05-08 13:30:00,250.53,250.69,249.8,250.03,32790.0,241.0129,241.1669,240.3107,240.5319,32790.0
2020-05-08 14:00:00,250.03,250.58,249.58,250.47,28467.0,240.5319,241.061,240.099,240.9552,28467.0
2020-05-08 14:30:00,250.49,250.63,250.14,250.45,29877.0,240.9745,241.1091,240.6377,240.936,29877.0
2020-05-08 15:00:00,250.59,251.17,250.54,250.99,31656.0,241.0707,241.6286,241.0226,241.4555,31656.0
2020-05-08 15:30:00,250.99,251.71,250.98,251.54,116260.0,241.4555,242.1481,241.4458,241.9846,116260.0
2020-05-11 09:30:00,249.79,251.36,249.35,250.66,106502.0,240.301,241.8114,239.8778,241.138,106502.0
2020-05-11 10:00:00,250.65,251.61,250.65,251.52,44025.0,241.1284,242.0519,241.1284,241.9653,44025.0
2020-05-11 10:30:00,251.3,252.15,251.08,251.62,30711.0,241.7537,242.5714,241.542,242.0615,30711.0
2020-05-11 11:00:00,251.7,252.45,251.53,252.45,30096.0,242.1385,242.86,241.9749,242.86,30096.0
2020-05-11 11:30:00,252.42,252.59,252.3,252.53,44585.0,242.8311,242.9947,242.7157,242.937,44585.0
2020-05-11 12:00:00,252.56,252.96,252.24,252.92,349057.0,242.9658,243.3506,242.658,243.3121,349057.0
2020-05-11 12:30:00,252.93,253.04,252.53,252.99,82115.0,243.3218,243.4276,242.937,243.3795,82115.0
2020-05-11 13:00:00,252.93,253.94,252.84,253.83,99284.0,243.3218,244.2934,243.2352,244.1876,99284.0
2020-05-11 13:30:00,253.92,254.31,253.8,253.88,62067.0,244.2742,244.6493,244.1587,244.2357,62067.0
2020-05-11 14:00:00,253.95,254.0,253.51,253.54,43625.0,244.303,244.3511,243.8797,243.9086,43625.0
2020-05-11 14:30:00,253.69,254.35,253.69,254.19,58358.0,244.0529,244.6878,244.0529,244.5339,58358.0
2020-05-11 15:00:00,254.25,254.66,253.93,254.09,86941.0,244.5916,244.986,244.2838,244.4377,86941.0
2020-05-11 15:30:00,253.94,254.2,253.15,253.15,114235.0,244.2934,244.5435,243.5334,243.5334,114235.0
2020-05-12 09:30:00,254.37,254.91,251.4,252.66,273050.0,244.7071,245.2265,241.8499,243.062,273050.0
2020-05-12 10:00:00,252.65,253.17,252.06,252.59,54854.0,243.0524,243.5526,242.4848,242.9947,54854.0
2020-05-12 10:30:00,252.6,253.82,252.54,253.58,43129.0,243.0043,244.178,242.9466,243.9471,43129.0
2020-05-12 11:00:00,253.56,254.13,253.55,253.77,34309.0,243.9278,244.4762,243.9182,244.1299,34309.0
2020-05-12 11:30:00,253.66,253.79,253.05,253.6,19072.0,244.024,244.1491,243.4372,243.9663,19072.0
2020-05-12 12:00:00,253.57,254.12,253.52,254.12,18978.0,243.9375,244.4666,243.8894,244.4666,18978.0
2020-05-12 12:30:00,254.11,254.56,253.95,254.43,1015149.0,244.4569,244.8898,244.303,244.7648,1015149.0
2020-05-12 13:00:00,254.4,254.41,252.3,252.61,24965.0,244.7359,244.7455,242.7157,243.0139,24965.0
2020-05-12 13:30:00,252.58,253.3,252.49,253.29,25072.0,242.9851,243.6777,242.8985,243.6681,25072.0
2020-05-12 14:00:00,253.07,253.28,252.13,252.58,21601.0,243.4564,243.6585,242.5522,242.9851,21601.0
2020-05-12 14:30:00,252.57,252.82,251.9,252.52,35382.0,242.9754,243.2159,242.3309,242.9273,35382.0
2020-05-12 15:00:00,252.52,252.63,250.76,251.0,35908.0,242.9273,243.0332,241.2342,241.4651,35908.0
2020-05-12 15:30:00,250.92,251.08,247.74,247.74,158841.0,241.3881,241.542,238.3289,238.3289,158841.0
2020-05-13 09:30:00,248.13,248.25,245.01,247.34,142926.0,238.7041,238.8195,235.7026,237.9441,142926.0
2020-05-13 10:00:00,247.5,249.23,247.47,249.04,53276.0,238.098,239.7623,238.0692,239.5795,53276.0
2020-05-13 10:30:00,249.14,249.76,247.0,247.1,50854.0,239.6757,240.2722,237.617,237.7132,50854.0
2020-05-13 11:00:00,247.34,248.02,245.73,246.43,60889.0,237.9441,238.5983,236.3953,237.0687,60889.0
2020-05-13 11:30:00,246.37,246.72,243.33,243.79,118110.0,237.011,237.3477,234.0864,234.529,118110.0
2020-05-13 12:00:00,243.81,244.02,240.41,242.53,120524.0,234.5482,234.7502,231.2774,233.3168,120524.0
2020-05-13 12:30:00,242.55,243.34,241.81,242.94,46715.0,233.3361,234.0961,232.6242,233.7113,46715.0
2020-05-13 13:00:00,242.84,242.84,241.2,242.01,37274.0,233.6151,233.6151,232.0374,232.8166,37274.0
2020-05-13 13:30:00,241.97,242.1,241.32,241.32,50530.0,232.7781,232.9032,232.1528,232.1528,50530.0
2020-05-13 14:00:00,241.3,242.7,240.68,242.03,35995.0,232.1336,233.4804,231.5371,232.8358,35995.0
2020-05-13 14:30:00,242.05,242.07,240.78,240.82,40834.0,232.8551,232.8743,231.6333,231.6718,40834.0
2020-05-13 15:00:00,240.87,242.31,240.16,241.32,58473.0,231.7199,233.1052,231.0369,232.1528,58473.0
2020-05-13 15:30:00,240.88,243.73,240.88,243.28,84552.0,231.7295,234.4713,231.7295,234.0383,84552.0
2020-05-14 09:30:00,241.31,242.36,238.58,239.06,149413.0,232.1432,233.1533,229.5169,229.9787,149413.0
2020-05-14 10:00:00,239.03,240.72,238.87,239.05,78064.0,229.9498,231.5756,229.7959,229.969,78064.0
2020-05-14 10:30:00,239.07,241.6,239.04,241.12,50381.0,229.9883,232.4222,229.9594,231.9604,50381.0
2020-05-14 11:00:00,241.16,243.3,241.15,241.68,35905.0,231.9989,234.0576,231.9893,232.4991,35905.0
2020-05-14 11:30:00,241.79,242.79,240.66,240.66,31551.0,232.6049,233.567,231.5179,231.5179,31551.0
2020-05-14 12:00:00,240.78,241.71,240.42,241.32,24721.0,231.6333,232.528,231.287,232.1528,24721.0
2020-05-14 12:30:00,241.49,242.85,241.13,242.69,24136.0,232.3163,233.6247,231.97,233.4708,24136.0
2020-05-14 13:00:00,242.8,243.38,242.33,243.37,34086.0,233.5766,234.1345,233.1244,234.1249,34086.0
2020-05-14 13:30:00,243.36,243.63,242.58,242.58,17115.0,234.1153,234.375,233.3649,233.3649,17115.0
2020-05-14 14:00:00,242.59,243.09,241.78,243.03,25753.0,233.3746,233.8556,232.5953,233.7978,25753.0
2020-05-14 14:30:00,243.09,243.41,241.79,243.4,21886.0,233.8556,234.1634,232.6049,234.1538,21886.0
2020-05-14 15:00:00,243.26,245.21,243.26,245.12,27500.0,234.0191,235.895,234.0191,235.8084,27500.0
2020-05-14 15:30:00,245.07,246.5,244.22,246.3,91974.0,235.7603,237.136,234.9426,236.9436,91974.0
2020-05-15 09:30:00,242.77,244.48,242.16,244.39,70798.0,233.5477,235.1928,232.9609,235.1062,70798.0
2020-05-15 10:00:00,244.72,245.55,243.99,244.4,65038.0,235.4236,236.2221,234.7214,235.1158,65038.0
2020-05-15 10:30:00,244.32,244.77,242.8,243.09,60515.0,235.0388,235.4717,233.5766,233.8556,60515.0
2020-05-15 11:00:00,242.74,243.58,242.09,243.44,33921.0,233.5189,234.3269,232.8936,234.1923,33921.0
2020-05-15 11:30:00,243.33,243.58,242.7,243.56,19394.0,234.0864,234.3269,233.4804,234.3077,19394.0
2020-05-15 12:00:00,243.6,245.28,243.59,245.03,30817.0,234.3462,235.9624,234.3366,235.7219,30817.0
2020-05-15 12:30:00,245.03,245.58,244.63,245.26,73481.0,235.7219,236.251,235.3371,235.9431,73481.0
2020-05-15 13:00:00,245.29,246.46,245.29,246.04,22296.0,235.972,237.0975,235.972,236.6935,22296.0
2020-05-15 13:30:00,245.79,245.96,245.0,245.91,13461.0,236.453,236.6165,235.693,236.5684,13461.0
2020-05-15 14:00:00,246.0,246.87,246.0,246.83,26575.0,236.655,237.492,236.655,237.4535,26575.0
2020-05-15 14:30:00,246.78,246.78,245.61,245.69,18673.0,237.4054,237.4054,236.2798,236.3568,18673.0
2020-05-15 15:00:00,245.51,246.82,245.51,246.74,18254.0,236.1836,237.4439,236.1836,237.3669,18254.0
2020-05-15 15:30:00,246.77,247.68,246.13,247.61,66173.0,237.3958,238.2712,236.7801,238.2039,66173.0
2020-05-18 09:30:00,252.59,253.45,251.94,252.52,125054.0,242.9947,243.822,242.3694,242.9273,125054.0
2020-05-18 10:00:00,252.65,253.21,252.11,252.73,55297.0,243.0524,243.5911,242.5329,243.1294,55297.0
2020-05-18 10:30:00,252.76,254.07,252.76,254.07,52701.0,243.1582,244.4185,243.1582,244.4185,52701.0
2020-05-18 11:00:00,254.04,254.58,253.81,254.03,55327.0,244.3896,244.9091,244.1683,244.38,55327.0
2020-05-18 11:30:00,254.11,254.27,253.63,253.98,54119.0,244.4569,244.6109,243.9952,244.3319,54119.0
2020-05-18 12:00:00,253.97,254.3,253.61,254.11,73339.0,244.3223,244.6397,243.9759,244.4569,73339.0
2020-05-18 12:30:00,254.13,254.14,253.51,253.9,42031.0,244.4762,244.4858,243.8797,244.2549,42031.0
2020-05-18 13:00:00,253.9,255.07,253.89,255.07,45177.0,244.2549,245.3805,244.2453,245.3805,45177.0
2020-05-18 13:30:00,255.03,255.09,254.22,254.37,27427.0,245.342,245.3997,244.5628,244.7071,27427.0
2020-05-18 14:00:00,254.41,254.69,253.96,254.32,30934.0,244.7455,245.0149,244.3126,244.659,30934.0
2020-05-18 14:30:00,254.27,254.44,253.76,253.86,36460.0,244.6109,244.7744,244.1202,244.2164,36460.0
2020-05-18 15:00:00,253.93,254.29,253.56,254.03,30746.0,244.2838,244.6301,243.9278,244.38,30746.0
2020-05-18 15:30:00,254.03,254.97,253.61,253.71,95294.0,244.38,245.2843,243.9759,244.0721,95294.0
2020-05-19 09:30:00,254.04,255.48,253.41,255.3,62331.0,244.3896,245.7749,243.7835,245.6017,62331.0
2020-05-19 10:00:00,255.28,256.54,255.28,255.97,57620.0,245.5825,246.7946,245.5825,246.2463,57620.0
2020-05-19 10:30:00,256.26,256.6,255.43,256.47,40855.0,246.5253,246.8523,245.7268,246.7273,40855.0
2020-05-19 11:00:00,256.48,256.75,256.13,256.7,39232.0,246.7369,246.9967,246.4002,246.9486,39232.0
2020-05-19 11:30:00,256.73,256.94,256.12,256.49,28001.0,246.9774,247.1794,246.3906,246.7465,28001.0
2020-05-19 12:00:00,256.64,256.65,255.86,256.25,37268.0,246.8908,246.9004,246.1405,246.5156,37268.0
2020-05-19 12:30:00,256.18,256.55,255.96,256.44,28398.0,246.4483,246.8042,246.2367,246.6984,28398.0
2020-05-19 13:00:00,256.34,256.82,256.19,256.77,24928.0,246.6022,247.064,246.4579,247.0159,24928.0
2020-05-19 13:30:00,256.65,256.97,256.59,256.79,31075.0,246.9004,247.2083,246.8427,247.0351,31075.0
2020-05-19 14:00:00,256.83,256.96,256.38,256.51,28946.0,247.0736,247.1987,246.6407,246.7658,28946.0
2020-05-19 14:30:00,256.48,256.92,254.81,255.08,45010.0,246.7369,247.1602,245.1303,245.3901,45010.0
2020-05-19 15:00:00,254.74,256.48,254.74,255.62,36130.0,245.063,246.7369,245.063,245.9096,36130.0
2020-05-19 15:30:00,255.45,255.54,252.93,252.93,61053.0,245.746,245.8326,243.3218,243.3218,61053.0
2020-05-20 09:30:00,256.53,258.32,256.2,258.31,72010.0,246.785,248.507,246.4675,248.4974,72010.0
2020-05-20 10:00:00,258.4,258.65,257.88,258.09,59343.0,248.584,248.8245,248.0837,248.2857,59343.0
2020-05-20 10:30:00,258.19,258.61,257.94,258.1,23971.0,248.3819,248.786,248.1414,248.2954,23971.0
2020-05-20 11:00:00,258.12,259.1,258.11,259.04,34512.0,248.3146,249.2574,248.305,249.1997,34512.0
2020-05-20 11:30:00,259.04,259.17,258.83,258.83,27717.0,249.1997,249.3247,248.9976,248.9976,27717.0
2020-05-20 12:00:00,259.0,259.03,257.8,258.02,28784.0,249.1612,249.19,248.0068,248.2184,28784.0
2020-05-20 12:30:00,258.09,258.13,257.18,257.88,59717.0,248.2857,248.3242,247.4103,248.0837,59717.0
2020-05-20 13:00:00,257.91,258.09,257.21,257.5,32431.0,248.1126,248.2857,247.4392,247.7182,32431.0
2020-05-20 13:30:00,257.59,258.12,257.48,257.83,26272.0,247.8047,248.3146,247.6989,248.0356,26272.0
2020-05-20 14:00:00,257.83,258.05,257.08,257.36,44949.0,248.0356,248.2473,247.3141,247.5835,44949.0
2020-05-20 14:30:00,257.29,258.61,257.22,258.48,35344.0,247.5161,248.786,247.4488,248.6609,35344.0
2020-05-20 15:00:00,258.4,258.61,257.7,258.54,29509.0,248.584,248.786,247.9106,248.7187,29509.0
2020-05-20 15:30:00,258.52,258.77,257.97,258.66,53014.0,248.6994,248.9399,248.1703,248.8341,53014.0
2020-05-21 09:30:00,258.49,259.36,257.94,258.42,79971.0,248.6706,249.5075,248.1414,248.6032,79971.0
2020-05-21 10:00:00,258.44,258.57,257.48,257.86,33642.0,248.6225,248.7475,247.6989,248.0645,33642.0
2020-05-21 10:30:00,257.5,257.5,255.97,256.81,25785.0,247.7182,247.7182,246.2463,247.0544,25785.0
2020-05-21 11:00:00,256.5,256.54,254.92,255.5,40295.0,246.7561,246.7946,245.2362,245.7941,40295.0
2020-05-21 11:30:00,255.63,256.64,255.63,256.26,26151.0,245.9192,246.8908,245.9192,246.5253,26151.0
2020-05-21 12:00:00,256.5,257.37,256.49,256.88,26510.0,246.7561,247.5931,246.7465,247.1217,26510.0
2020-05-21 12:30:00,256.72,256.93,256.33,256.38,17767.0,246.9678,247.1698,246.5926,246.6407,17767.0
2020-05-21 13:00:00,256.55,257.22,256.18,256.73,29953.0,246.8042,247.4488,246.4483,246.9774,29953.0
2020-05-21 13:30:00,256.71,256.98,256.36,256.84,24711.0,246.9582,247.2179,246.6215,247.0832,24711.0
2020-05-21 14:00:00,256.72,257.12,256.7,256.76,41684.0,246.9678,247.3526,246.9486,247.0063,41684.0
2020-05-21 14:30:00,256.8,256.9,255.46,255.8,47508.0,247.0448,247.141,245.7557,246.0827,47508.0
2020-05-21 15:00:00,255.83,256.47,255.82,256.06,53288.0,246.1116,246.7273,246.102,246.3329,53288.0
2020-05-21 15:30:00,256.06,256.2,255.16,255.28,59381.0,246.3329,246.4675,245.4671,245.5825,59381.0
2020-05-22 09:30:00,255.07,256.31,254.01,256.21,58637.0,245.3805,246.5734,244.3607,246.4772,58637.0
2020-05-22 10:00:00,255.94,256.01,254.5,255.34,30655.0,246.2174,246.2848,244.8321,245.6402,30655.0
2020-05-22 10:30:00,255.57,255.73,254.8,254.83,22845.0,245.8615,246.0154,245.1207,245.1496,22845.0
2020-05-22 11:00:00,254.82,255.31,254.58,254.84,24451.0,245.14,245.6114,244.9091,245.1592,24451.0
2020-05-22 11:30:00,254.81,255.46,254.8,255.31,24379.0,245.1303,245.7557,245.1207,245.6114,24379.0
2020-05-22 12:00:00,255.41,255.66,255.2,255.6,20690.0,245.7076,245.9481,245.5055,245.8903,20690.0
2020-05-22 12:30:00,255.65,256.3,255.65,255.85,31068.0,245.9384,246.5637,245.9384,246.1308,31068.0
2020-05-22 13:00:00,255.85,256.39,255.84,256.27,15640.0,246.1308,246.6503,246.1212,246.5349,15640.0
2020-05-22 13:30:00,256.33,256.34,255.73,256.08,21853.0,246.5926,246.6022,246.0154,246.3521,21853.0
2020-05-22 14:00:00,256.09,256.72,256.09,256.38,15118.0,246.3617,246.9678,246.3617,246.6407,15118.0
2020-05-22 14:30:00,256.46,256.77,256.18,256.36,21166.0,246.7177,247.0159,246.4483,246.6215,21166.0
2020-05-22 15:00:00,256.3,256.5,255.66,255.83,27766.0,246.5637,246.7561,245.9481,246.1116,27766.0
2020-05-22 15:30:00,255.76,256.9,255.66,256.85,52872.0,246.0443,247.141,245.9481,247.0929,52872.0
2020-05-26 09:30:00,261.9,261.99,259.15,259.65,124435.0,251.951,252.0376,249.3055,249.7865,124435.0
2020-05-26 10:00:00,259.7,260.52,259.56,260.31,31785.0,249.8346,250.6234,249.6999,250.4214,31785.0
2020-05-26 10:30:00,260.39,260.41,259.09,259.8,27625.0,250.4984,250.5176,249.2478,249.9308,27625.0
2020-05-26 11:00:00,259.76,260.06,258.6,258.97,36511.0,249.8923,250.1809,248.7764,249.1323,36511.0
2020-05-26 11:30:00,258.89,258.89,257.38,258.3,45188.0,249.0554,249.0554,247.6027,248.4878,45188.0
2020-05-26 12:00:00,258.41,258.76,258.11,258.48,40289.0,248.5936,248.9303,248.305,248.6609,40289.0
2020-05-26 12:30:00,258.62,259.19,258.61,258.98,19614.0,248.7956,249.344,248.786,249.1419,19614.0
2020-05-26 13:00:00,259.0,259.37,258.46,259.37,23630.0,249.1612,249.5171,248.6417,249.5171,23630.0
2020-05-26 13:30:00,259.35,259.35,258.71,258.83,19168.0,249.4979,249.4979,248.8822,248.9976,19168.0
2020-05-26 14:00:00,258.77,258.92,258.52,258.61,40609.0,248.9399,249.0842,248.6994,248.786,40609.0
2020-05-26 14:30:00,258.57,258.7,258.04,258.45,16956.0,248.7475,248.8726,248.2376,248.6321,16956.0
2020-05-26 15:00:00,258.44,258.58,257.89,257.96,39533.0,248.6225,248.7571,248.0933,248.1607,39533.0
2020-05-26 15:30:00,257.96,258.14,256.45,256.8,113371.0,248.1607,248.3338,246.708,247.0448,113371.0
2020-05-27 09:30:00,256.75,257.11,253.45,253.97,151492.0,246.9967,247.343,243.822,244.3223,151492.0
2020-05-27 10:00:00,253.94,255.08,253.41,254.34,45762.0,244.2934,245.3901,243.7835,244.6782,45762.0
2020-05-27 10:30:00,254.24,254.41,250.91,252.0,69065.0,244.582,244.7455,241.3785,242.4271,69065.0
2020-05-27 11:00:00,251.99,253.13,251.23,253.04,43969.0,242.4175,243.5142,241.6863,243.4276,43969.0
2020-05-27 11:30:00,252.95,253.79,251.92,253.58,24388.0,243.341,244.1491,242.3501,243.9471,24388.0
2020-05-27 12:00:00,253.46,254.37,253.4,253.86,57477.0,243.8316,244.7071,243.7739,244.2164,57477.0
2020-05-27 12:30:00,253.81,255.18,253.81,254.84,18925.0,244.1683,245.4863,244.1683,245.1592,18925.0
2020-05-27 13:00:00,254.56,255.02,254.03,254.99,21786.0,244.8898,245.3324,244.38,245.3035,21786.0
2020-05-27 13:30:00,255.05,255.27,254.4,255.26,22596.0,245.3612,245.5729,244.7359,245.5633,22596.0
2020-05-27 14:00:00,255.25,256.52,255.25,256.22,34560.0,245.5536,246.7754,245.5536,246.4868,34560.0
2020-05-27 14:30:00,256.28,256.98,255.92,256.98,26845.0,246.5445,247.2179,246.1982,247.2179,26845.0
2020-05-27 15:00:00,256.98,257.22,256.72,257.09,47566.0,247.2179,247.4488,246.9678,247.3237,47566.0
2020-05-27 15:30:00,256.99,258.36,256.62,258.31,54768.0,247.2275,248.5455,246.8716,248.4974,54768.0
2020-05-28 09:30:00,257.59,259.3,257.1,258.52,106373.0,247.8047,249.4498,247.3334,248.6994,106373.0
2020-05-28 10:00:00,258.55,259.68,257.79,259.66,48856.0,248.7283,249.8153,247.9971,249.7961,48856.0
2020-05-28 10:30:00,259.75,260.42,259.31,260.3,51071.0,249.8827,250.5272,249.4594,250.4118,51071.0
2020-05-28 11:00:00,260.16,260.52,259.44,260.05,27094.0,250.2771,250.6234,249.5845,250.1713,27094.0
2020-05-28 11:30:00,259.97,260.6,259.37,260.59,49819.0,250.0943,250.7004,249.5171,250.6908,49819.0
2020-05-28 12:00:00,260.68,261.12,260.6,260.9,22474.0,250.7774,251.2006,250.7004,250.989,22474.0
2020-05-28 12:30:00,260.91,262.0,260.77,261.7,40267.0,250.9986,252.0472,250.8639,251.7586,40267.0
2020-05-28 13:00:00,261.81,262.37,261.81,262.37,23324.0,251.8644,252.4032,251.8644,252.4032,23324.0
2020-05-28 13:30:00,262.41,262.55,261.69,261.77,25081.0,252.4416,252.5763,251.749,251.826,25081.0
2020-05-28 14:00:00,261.79,261.94,261.11,261.11,23293.0,251.8452,251.9895,251.191,251.191,23293.0
2020-05-28 14:30:00,261.29,261.44,260.72,261.23,20019.0,251.3642,251.5085,250.8158,251.3065,20019.0
2020-05-28 15:00:00,261.14,261.94,259.5,259.5,30147.0,251.2199,251.9895,249.6422,249.6422,30147.0
2020-05-28 15:30:00,259.52,259.63,257.0,257.57,71335.0,249.6614,249.7672,247.2372,247.7855,71335.0
2020-05-29 09:30:00,258.44,259.34,257.8,258.82,112483.0,248.6225,249.4883,248.0068,248.988,112483.0
2020-05-29 10:00:00,258.96,258.97,256.82,257.44,40027.0,249.1227,249.1323,247.064,247.6604,40027.0
2020-05-29 10:30:00,257.71,258.17,256.78,257.51,36299.0,247.9202,248.3627,247.0255,247.7278,36299.0
2020-05-29 11:00:00,257.6,257.95,256.54,257.48,24494.0,247.8144,248.1511,246.7946,247.6989,24494.0
2020-05-29 11:30:00,257.62,258.6,257.14,258.4,19711.0,247.8336,248.7764,247.3718,248.584,19711.0
2020-05-29 12:00:00,258.41,258.63,257.22,257.91,24143.0,248.5936,248.8052,247.4488,248.1126,24143.0
2020-05-29 12:30:00,257.59,258.66,256.56,258.6,26130.0,247.8047,248.8341,246.8139,248.7764,26130.0
2020-05-29 13:00:00,258.55,258.95,258.11,258.41,24549.0,248.7283,249.1131,248.305,248.5936,24549.0
2020-05-29 13:30:00,258.52,258.6,257.93,258.32,17351.0,248.6994,248.7764,248.1318,248.507,17351.0
2020-05-29 14:00:00,258.42,259.9,258.35,259.69,14989.0,248.6032,250.027,248.5359,249.825,14989.0
2020-05-29 14:30:00,259.76,260.0,256.97,260.0,34255.0,249.8923,250.1232,247.2083,250.1232,34255.0
2020-05-29 15:00:00,260.23,261.16,260.08,260.64,41943.0,250.3445,251.2391,250.2002,250.7389,41943.0
2020-05-29 15:30:00,260.86,261.7,260.48,260.81,130487.0,250.9505,251.7586,250.585,250.9024,130487.0
2020-06-01 09:30:00,259.98,260.83,259.09,260.67,90914.0,250.104,250.9217,249.2478,250.7677,90914.0
2020-06-01 10:00:00,260.4,261.4,260.32,261.29,95520.0,250.508,251.47,250.431,251.3642,95520.0
2020-06-01 10:30:00,261.25,261.57,260.68,261.2,45583.0,251.3257,251.6336,250.7774,251.2776,45583.0
2020-06-01 11:00:00,261.28,261.34,260.43,260.75,283807.0,251.3546,251.4123,250.5369,250.8447,283807.0
2020-06-01 11:30:00,260.77,261.2,260.69,261.15,62285.0,250.8639,251.2776,250.787,251.2295,62285.0
2020-06-01 12:00:00,261.11,261.64,260.8,261.54,22550.0,251.191,251.7009,250.8928,251.6047,22550.0
2020-06-01 12:30:00,261.6,262.08,261.59,261.68,18215.0,251.6624,252.1242,251.6528,251.7394,18215.0
2020-06-01 13:00:00,261.76,262.47,261.74,262.42,42826.0,251.8163,252.4994,251.7971,252.4513,42826.0
2020-06-01 13:30:00,262.45,262.48,261.91,262.12,41744.0,252.4801,252.509,251.9606,252.1627,41744.0
2020-06-01 14:00:00,262.11,262.19,261.72,261.86,17814.0,252.153,252.23,251.7779,251.9125,17814.0
2020-06-01 14:30:00,261.94,262.16,261.88,262.12,28875.0,251.9895,252.2011,251.9318,252.1627,28875.0
2020-06-01 15:00:00,262.12,262.33,261.66,262.13,49899.0,252.1627,252.3647,251.7201,252.1723,49899.0
2020-06-01 15:30:00,262.04,262.19,261.36,261.79,51371.0,252.0857,252.23,251.4315,251.8452,51371.0
2020-06-02 09:30:00,262.38,262.38,261.3,261.87,89205.0,252.4128,252.4128,251.3738,251.9222,89205.0
2020-06-02 10:00:00,262.04,262.92,262.03,262.69,33986.0,252.0857,252.9323,252.0761,252.711,33986.0
2020-06-02 10:30:00,262.62,262.62,260.5,261.03,46351.0,252.6437,252.6437,250.6042,251.1141,46351.0
2020-06-02 11:00:00,261.0,261.0,259.66,260.39,27551.0,251.0852,251.0852,249.7961,250.4984,27551.0
2020-06-02 11:30:00,260.13,261.16,260.13,260.7,25319.0,250.2483,251.2391,250.2483,250.7966,25319.0
2020-06-02 12:00:00,260.8,261.57,260.8,261.49,16772.0,250.8928,251.6336,250.8928,251.5566,16772.0
2020-06-02 12:30:00,261.55,261.71,261.38,261.65,15667.0,251.6143,251.7682,251.4508,251.7105,15667.0
2020-06-02 13:00:00,261.61,262.35,261.56,262.28,34856.0,251.672,252.3839,251.6239,252.3166,34856.0
2020-06-02 13:30:00,262.27,262.79,262.21,262.64,19070.0,252.307,252.8072,252.2492,252.6629,19070.0
2020-06-02 14:00:00,262.65,262.93,262.34,262.53,27449.0,252.6725,252.9419,252.3743,252.5571,27449.0
2020-06-02 14:30:00,262.6,262.82,262.06,262.68,17144.0,252.6244,252.8361,252.1049,252.7014,17144.0
2020-06-02 15:00:00,262.8,262.84,262.27,262.5,21088.0,252.8168,252.8553,252.307,252.5282,21088.0
2020-06-02 15:30:00,262.58,264.2,262.31,264.19,51616.0,252.6052,254.1636,252.3454,254.154,51616.0
2020-06-03 09:30:00,265.14,265.84,264.3,265.72,90023.0,255.0679,255.7413,254.2598,255.6259,90023.0
2020-06-03 10:00:00,265.63,266.01,265.02,265.5,53933.0,255.5393,255.9049,254.9525,255.4143,53933.0
2020-06-03 10:30:00,265.48,266.03,265.3,265.7,36450.0,255.395,255.9241,255.2219,255.6067,36450.0
2020-06-03 11:00:00,265.72,266.18,265.56,265.88,37334.0,255.6259,256.0684,255.472,255.7798,37334.0
2020-06-03 11:30:00,265.93,265.99,265.44,265.74,26513.0,255.8279,255.8856,255.3565,255.6451,26513.0
2020-06-03 12:00:00,265.73,265.75,264.84,265.3,32095.0,255.6355,255.6548,254.7793,255.2219,32095.0
2020-06-03 12:30:00,265.4,265.73,265.29,265.29,21835.0,255.3181,255.6355,255.2122,255.2122,21835.0
2020-06-03 13:00:00,265.29,266.24,265.29,266.23,23699.0,255.2122,256.1261,255.2122,256.1165,23699.0
2020-06-03 13:30:00,266.17,266.17,265.55,265.76,19611.0,256.0588,256.0588,255.4624,255.6644,19611.0
2020-06-03 14:00:00,265.85,266.46,265.74,266.29,56155.0,255.751,256.3378,255.6451,256.1742,56155.0
2020-06-03 14:30:00,266.25,266.62,266.1,266.48,32897.0,256.1358,256.4917,255.9915,256.357,32897.0
2020-06-03 15:00:00,266.4,266.99,266.15,266.99,53003.0,256.2801,256.8477,256.0396,256.8477,53003.0
2020-06-03 15:30:00,266.93,267.33,266.45,266.67,60316.0,256.7899,257.1747,256.3282,256.5398,60316.0
2020-06-04 09:30:00,265.71,266.8,265.11,266.52,87794.0,255.6163,256.6649,255.0391,256.3955,87794.0
2020-06-04 10:00:00,266.12,266.76,265.88,266.66,54936.0,256.0107,256.6264,255.7798,256.5302,54936.0
2020-06-04 10:30:00,266.65,267.11,265.99,266.3,33509.0,256.5206,256.9631,255.8856,256.1839,33509.0
2020-06-04 11:00:00,266.21,266.38,264.22,264.62,45207.0,256.0973,256.2608,254.1829,254.5677,45207.0
2020-06-04 11:30:00,264.54,265.25,264.37,265.01,33889.0,254.4907,255.1738,254.3272,254.9429,33889.0
2020-06-04 12:00:00,265.04,265.19,264.55,264.76,28917.0,254.9717,255.116,254.5003,254.7024,28917.0
2020-06-04 12:30:00,264.73,264.73,263.65,263.66,31523.0,254.6735,254.6735,253.6345,253.6442,31523.0
2020-06-04 13:00:00,263.74,264.31,263.67,263.97,18825.0,253.7211,254.2695,253.6538,253.9424,18825.0
2020-06-04 13:30:00,263.99,265.13,263.99,265.0,21832.0,253.9616,255.0583,253.9616,254.9333,21832.0
2020-06-04 14:00:00,265.03,265.24,264.65,264.85,24024.0,254.9621,255.1641,254.5965,254.789,24024.0
2020-06-04 14:30:00,264.87,264.87,263.1,263.1,62886.0,254.8082,254.8082,253.1054,253.1054,62886.0
2020-06-04 15:00:00,263.08,263.62,262.41,263.12,31201.0,253.0862,253.6057,252.4416,253.1247,31201.0
2020-06-04 15:30:00,263.18,264.0,262.82,264.0,56580.0,253.1824,253.9712,252.8361,253.9712,56580.0
2020-06-05 09:30:00,266.05,269.11,265.12,268.31,97676.0,255.9434,258.8871,255.0487,258.1175,97676.0
2020-06-05 10:00:00,268.43,268.73,267.89,268.28,53171.0,258.233,258.5216,257.7135,258.0887,53171.0
2020-06-05 10:30:00,268.37,269.28,268.25,269.26,46043.0,258.1752,259.0507,258.0598,259.0314,46043.0
2020-06-05 11:00:00,269.2,270.13,269.02,270.0,49337.0,258.9737,259.8684,258.8005,259.7433,49337.0
2020-06-05 11:30:00,270.16,270.5,269.45,270.12,28253.0,259.8972,260.2243,259.2142,259.8588,28253.0
2020-06-05 12:00:00,270.12,270.56,269.93,270.56,34641.0,259.8588,260.282,259.676,260.282,34641.0
2020-06-05 12:30:00,270.5,270.97,270.38,270.71,32807.0,260.2243,260.6765,260.1089,260.4263,32807.0
2020-06-05 13:00:00,270.65,271.08,270.14,271.08,20486.0,260.3686,260.7823,259.878,260.7823,20486.0
2020-06-05 13:30:00,271.17,271.17,270.5,270.51,27747.0,260.8689,260.8689,260.2243,260.2339,27747.0
2020-06-05 14:00:00,270.55,271.09,270.44,270.99,18918.0,260.2724,260.7919,260.1666,260.6957,18918.0
2020-06-05 14:30:00,271.05,271.12,270.29,270.66,27844.0,260.7534,260.8208,260.0223,260.3782,27844.0
2020-06-05 15:00:00,270.6,271.08,270.09,271.03,30757.0,260.3205,260.7823,259.8299,260.7342,30757.0
2020-06-05 15:30:00,271.05,271.16,269.61,270.35,60775.0,260.7534,260.8592,259.3681,260.08,60775.0
2020-06-08 09:30:00,270.2,270.5,268.69,269.07,122909.0,259.9357,260.2243,258.4831,258.8486,122909.0
2020-06-08 10:00:00,268.96,268.96,267.9,268.43,73035.0,258.7428,258.7428,257.7231,258.233,73035.0
2020-06-08 10:30:00,268.5,269.52,268.47,269.26,37028.0,258.3003,259.2815,258.2714,259.0314,37028.0
2020-06-08 11:00:00,269.38,269.83,269.17,269.74,43360.0,259.1469,259.5798,258.9448,259.4932,43360.0
2020-06-08 11:30:00,269.68,269.92,269.07,269.66,23179.0,259.4355,259.6664,258.8486,259.4162,23179.0
2020-06-08 12:00:00,269.75,269.87,269.32,269.35,15338.0,259.5028,259.6183,259.0891,259.118,15338.0
2020-06-08 12:30:00,269.49,269.93,269.45,269.87,15655.0,259.2527,259.676,259.2142,259.6183,15655.0
2020-06-08 13:00:00,269.86,270.21,269.58,270.17,17682.0,259.6086,259.9453,259.3393,259.9069,17682.0
2020-06-08 13:30:00,270.19,271.11,270.14,271.01,21463.0,259.9261,260.8111,259.878,260.7149,21463.0
2020-06-08 14:00:00,270.94,271.47,270.94,271.44,30388.0,260.6476,261.1575,260.6476,261.1286,30388.0
2020-06-08 14:30:00,271.39,271.51,271.06,271.3,30452.0,261.0805,261.196,260.763,260.9939,30452.0
2020-06-08 15:00:00,271.29,271.29,270.78,271.04,144562.0,260.9843,260.9843,260.4937,260.7438,144562.0
2020-06-08 15:30:00,271.05,272.17,270.99,272.17,324980.0,260.7534,261.8309,260.6957,261.8309,324980.0
2020-06-09 09:30:00,270.62,271.7,270.32,271.04,68980.0,260.3398,261.3787,260.0512,260.7438,68980.0
2020-06-09 10:00:00,270.68,271.67,270.48,271.23,22867.0,260.3975,261.3499,260.2051,260.9266,22867.0
2020-06-09 10:30:00,271.17,273.0,271.17,272.94,37725.0,260.8689,262.6294,260.8689,262.5716,37725.0
2020-06-09 11:00:00,272.86,273.16,272.11,272.68,19973.0,262.4947,262.7833,261.7732,262.3215,19973.0
2020-06-09 11:30:00,272.69,272.74,271.92,271.92,25756.0,262.3311,262.3792,261.5904,261.5904,25756.0
2020-06-09 12:00:00,272.11,272.72,271.86,272.59,16405.0,261.7732,262.36,261.5327,262.2349,16405.0
2020-06-09 12:30:00,272.58,273.09,272.25,273.04,19552.0,262.2253,262.7159,261.9078,262.6678,19552.0
2020-06-09 13:00:00,272.97,273.59,272.88,273.59,26323.0,262.6005,263.1969,262.5139,263.1969,26323.0
2020-06-09 13:30:00,273.57,274.11,273.51,274.1,82743.0,263.1777,263.6972,263.12,263.6876,82743.0
2020-06-09 14:00:00,274.14,274.18,272.95,273.22,23261.0,263.726,263.7645,262.5812,262.841,23261.0
2020-06-09 14:30:00,273.2,273.58,273.0,273.58,27237.0,262.8218,263.1873,262.6294,263.1873,27237.0
2020-06-09 15:00:00,273.57,274.1,272.65,273.8,52363.0,263.1777,263.6876,262.2926,263.399,52363.0
2020-06-09 15:30:00,273.8,273.96,272.6,272.98,57632.0,263.399,263.5529,262.2445,262.6101,57632.0
2020-06-10 09:30:00,274.81,275.37,274.1,275.25,69952.0,264.3706,264.9093,263.6876,264.7939,69952.0
2020-06-10 10:00:00,275.37,275.93,274.59,274.85,37061.0,264.9093,265.448,264.1589,264.4091,37061.0
2020-06-10 10:30:00,274.83,275.74,274.38,274.4,43106.0,264.3898,265.2653,263.9569,263.9762,43106.0
2020-06-10 11:00:00,274.66,275.9,274.64,275.74,21620.0,264.2263,265.4192,264.2071,265.2653,21620.0
2020-06-10 11:30:00,275.78,276.1,275.29,275.67,17189.0,265.3037,265.6116,264.8324,265.1979,17189.0
2020-06-10 12:00:00,275.9,276.38,275.26,276.38,17004.0,265.4192,265.881,264.8035,265.881,17004.0
2020-06-10 12:30:00,276.42,276.42,276.0,276.11,28295.0,265.9194,265.9194,265.5154,265.6212,28295.0
2020-06-10 13:00:00,276.11,276.53,275.73,276.26,13457.0,265.6212,266.0253,265.2556,265.7655,13457.0
2020-06-10 13:30:00,276.08,276.41,275.97,276.0,16604.0,265.5923,265.9098,265.4865,265.5154,16604.0
2020-06-10 14:00:00,276.3,278.66,275.23,278.66,54951.0,265.804,268.0743,264.7746,268.0743,54951.0
2020-06-10 14:30:00,278.78,278.79,276.24,276.9,61870.0,268.1898,268.1994,265.7463,266.3812,61870.0
2020-06-10 15:00:00,276.85,278.78,276.2,278.67,36412.0,266.3331,268.1898,265.7078,268.084,36412.0
2020-06-10 15:30:00,278.75,278.77,276.76,276.76,48129.0,268.1609,268.1802,266.2465,266.2465,48129.0
2020-06-11 09:30:00,270.96,271.71,269.08,271.14,154031.0,260.6668,261.3884,258.8583,260.84,154031.0
2020-06-11 10:00:00,271.41,272.17,270.49,271.15,47161.0,261.0998,261.8309,260.2147,260.8496,47161.0
2020-06-11 10:30:00,270.88,272.04,269.24,269.35,54820.0,260.5899,261.7058,259.0122,259.118,54820.0
2020-06-11 11:00:00,269.21,270.26,268.77,269.54,88008.0,258.9833,259.9934,258.56,259.3008,88008.0
2020-06-11 11:30:00,269.63,269.73,268.0,268.6,57573.0,259.3874,259.4836,257.8193,258.3965,57573.0
2020-06-11 12:00:00,268.61,268.63,265.36,265.87,87147.0,258.4061,258.4254,255.2796,255.7702,87147.0
2020-06-11 12:30:00,266.0,267.02,263.94,264.26,88305.0,255.8953,256.8765,253.9135,254.2214,88305.0
2020-06-11 13:00:00,264.24,266.58,264.1,265.66,39589.0,254.2021,256.4532,254.0674,255.5682,39589.0
2020-06-11 13:30:00,265.6,266.03,264.6,265.4,30911.0,255.5105,255.9241,254.5484,255.3181,30911.0
2020-06-11 14:00:00,265.28,265.28,263.68,264.44,51472.0,255.2026,255.2026,253.6634,254.3945,51472.0
2020-06-11 14:30:00,264.43,264.62,262.0,262.71,64796.0,254.3849,254.5677,252.0472,252.7302,64796.0
2020-06-11 15:00:00,262.5,263.79,261.04,261.85,49410.0,252.5282,253.7692,251.1237,251.9029,49410.0
2020-06-11 15:30:00,261.3,263.15,260.73,260.77,139279.0,251.3738,253.1535,250.8255,250.8639,139279.0
2020-06-12 09:30:00,268.57,269.38,267.1,268.25,160590.0,258.3676,259.1469,256.9535,258.0598,160590.0
2020-06-12 10:00:00,268.35,268.84,266.51,266.51,55146.0,258.156,258.6274,256.3859,256.3859,55146.0
2020-06-12 10:30:00,266.63,266.97,263.21,263.27,102626.0,256.5013,256.8284,253.2113,253.269,102626.0
2020-06-12 11:00:00,263.67,264.06,261.4,263.03,57537.0,253.6538,254.029,251.47,253.0381,57537.0
2020-06-12 11:30:00,263.21,265.77,262.75,265.77,31561.0,253.2113,255.674,252.7687,255.674,31561.0
2020-06-12 12:00:00,265.76,266.33,264.47,265.2,24551.0,255.6644,256.2127,254.4234,255.1257,24551.0
2020-06-12 12:30:00,264.87,264.89,263.5,264.59,24965.0,254.8082,254.8274,253.4902,254.5388,24965.0
2020-06-12 13:00:00,264.63,264.63,262.42,262.44,34319.0,254.5773,254.5773,252.4513,252.4705,34319.0
2020-06-12 13:30:00,262.82,262.82,259.66,259.72,89719.0,252.8361,252.8361,249.7961,249.8538,89719.0
2020-06-12 14:00:00,259.96,261.97,259.96,261.77,73136.0,250.0847,252.0184,250.0847,251.826,73136.0
2020-06-12 14:30:00,261.72,263.1,261.45,263.1,62454.0,251.7779,253.1054,251.5181,253.1054,62454.0
2020-06-12 15:00:00,263.15,264.15,261.8,262.18,57068.0,253.1535,254.1155,251.8548,252.2204,57068.0
2020-06-12 15:30:00,262.33,265.0,261.89,264.2,78472.0,252.3647,254.9333,251.9414,254.1636,78472.0
2020-06-15 09:30:00,259.17,262.2,258.61,262.2,111395.0,249.3247,252.2396,248.786,252.2396,111395.0
2020-06-15 10:00:00,262.08,263.16,261.77,262.12,37537.0,252.1242,253.1631,251.826,252.1627,37537.0
2020-06-15 10:30:00,262.0,263.07,261.26,262.22,19769.0,252.0472,253.0766,251.3353,252.2589,19769.0
2020-06-15 11:00:00,262.27,263.77,262.2,263.07,30304.0,252.307,253.75,252.2396,253.0766,30304.0
2020-06-15 11:30:00,263.38,263.56,262.42,263.05,33815.0,253.3748,253.548,252.4513,253.0573,33815.0
2020-06-15 12:00:00,263.49,264.8,263.49,264.5,37171.0,253.4806,254.7408,253.4806,254.4522,37171.0
2020-06-15 12:30:00,264.5,265.02,264.06,264.9,22725.0,254.4522,254.9525,254.029,254.8371,22725.0
2020-06-15 13:00:00,264.87,265.89,264.72,265.24,18152.0,254.8082,255.7894,254.6639,255.1641,18152.0
2020-06-15 13:30:00,265.3,265.69,264.95,265.26,20034.0,255.2219,255.597,254.8852,255.1834,20034.0
2020-06-15 14:00:00,265.25,268.33,265.25,268.12,51631.0,255.1738,258.1368,255.1738,257.9347,51631.0
2020-06-15 14:30:00,268.45,268.45,267.46,267.68,46108.0,258.2522,258.2522,257.2998,257.5114,46108.0
2020-06-15 15:00:00,267.68,268.26,266.57,266.57,37339.0,257.5114,258.0694,256.4436,256.4436,37339.0
2020-06-15 15:30:00,266.63,267.46,265.66,267.35,59451.0,256.5013,257.2998,255.5682,257.194,59451.0
2020-06-16 09:30:00,274.24,275.1,273.33,274.59,104786.0,263.8222,264.6496,262.9468,264.1589,104786.0
2020-06-16 10:00:00,274.42,275.36,273.94,274.95,68483.0,263.9954,264.8997,263.5336,264.5053,68483.0
2020-06-16 10:30:00,275.07,275.29,270.29,270.29,49504.0,264.6207,264.8324,260.0223,260.0223,49504.0
2020-06-16 11:00:00,269.85,273.2,269.0,272.78,42077.0,259.599,262.8218,258.7813,262.4177,42077.0
2020-06-16 11:30:00,272.39,273.9,272.32,272.7,30844.0,262.0425,263.4952,261.9752,262.3407,30844.0
2020-06-16 12:00:00,273.07,273.2,271.92,272.82,52191.0,262.6967,262.8218,261.5904,262.4562,52191.0
2020-06-16 12:30:00,272.91,274.01,272.88,273.7,48742.0,262.5428,263.601,262.5139,263.3028,48742.0
2020-06-16 13:00:00,273.76,274.03,273.43,273.66,29687.0,263.3605,263.6202,263.043,263.2643,29687.0
2020-06-16 13:30:00,273.68,273.7,272.52,272.8,35947.0,263.2835,263.3028,262.1676,262.4369,35947.0
2020-06-16 14:00:00,273.02,274.05,272.27,273.12,47070.0,262.6486,263.6395,261.9271,262.7448,47070.0
2020-06-16 14:30:00,273.28,273.65,272.56,273.0,47232.0,262.8987,263.2547,262.2061,262.6294,47232.0
2020-06-16 15:00:00,272.99,273.15,271.0,272.29,60942.0,262.6197,262.7737,260.7053,261.9463,60942.0
2020-06-16 15:30:00,272.17,273.09,271.44,272.96,95725.0,261.8309,262.7159,261.1286,262.5909,95725.0
2020-06-17 09:30:00,275.19,275.25,273.67,274.12,58982.0,264.7362,264.7939,263.2739,263.7068,58982.0
2020-06-17 10:00:00,274.05,274.51,272.83,273.35,30682.0,263.6395,264.082,262.4658,262.9661,30682.0
2020-06-17 10:30:00,273.27,274.84,273.14,274.65,13275.0,262.8891,264.3995,262.764,264.2167,13275.0
2020-06-17 11:00:00,274.63,275.0,273.78,274.23,19327.0,264.1974,264.5534,263.3797,263.8126,19327.0
2020-06-17 11:30:00,274.25,274.65,274.01,274.57,21820.0,263.8319,264.2167,263.601,264.1397,21820.0
2020-06-17 12:00:00,274.7,274.7,274.2,274.49,20146.0,264.2648,264.2648,263.7838,264.0627,20146.0
2020-06-17 12:30:00,274.7,275.23,274.7,275.04,21615.0,264.2648,264.7746,264.2648,264.5919,21615.0
2020-06-17 13:00:00,275.14,275.5,275.13,275.32,19306.0,264.6881,265.0344,264.6784,264.8612,19306.0
2020-06-17 13:30:00,275.3,275.56,275.0,275.01,23424.0,264.842,265.0921,264.5534,264.563,23424.0
2020-06-17 14:00:00,274.9,275.27,274.71,275.14,39149.0,264.4572,264.8131,264.2744,264.6881,39149.0
2020-06-17 14:30:00,275.15,275.52,274.47,274.55,16413.0,264.6977,265.0536,264.0435,264.1205,16413.0
2020-06-17 15:00:00,274.35,274.51,272.75,273.17,33257.0,263.9281,264.082,262.3888,262.7929,33257.0
2020-06-17 15:30:00,273.13,273.67,272.61,272.96,65516.0,262.7544,263.2739,262.2542,262.5909,65516.0
2020-06-18 09:30:00,272.62,273.8,272.01,273.2,48629.0,262.2638,263.399,261.677,262.8218,48629.0
2020-06-18 10:00:00,273.26,274.04,272.84,273.03,28870.0,262.8795,263.6298,262.4754,262.6582,28870.0
2020-06-18 10:30:00,273.09,274.4,272.79,274.4,21570.0,262.7159,263.9762,262.4273,263.9762,21570.0
2020-06-18 11:00:00,274.3,274.7,274.09,274.27,33381.0,263.88,264.2648,263.6779,263.8511,33381.0
2020-06-18 11:30:00,274.22,274.25,273.31,273.35,23371.0,263.803,263.8319,262.9276,262.9661,23371.0
2020-06-18 12:00:00,273.61,273.77,273.02,273.65,21372.0,263.2162,263.3701,262.6486,263.2547,21372.0
2020-06-18 12:30:00,273.7,273.8,273.35,273.73,33588.0,263.3028,263.399,262.9661,263.3316,33588.0
2020-06-18 13:00:00,273.73,273.95,273.56,273.79,19046.0,263.3316,263.5433,263.1681,263.3893,19046.0
2020-06-18 13:30:00,273.72,274.28,273.72,274.21,26441.0,263.322,263.8607,263.322,263.7934,26441.0
2020-06-18 14:00:00,274.28,274.28,273.25,273.6,54847.0,263.8607,263.8607,262.8699,263.2066,54847.0
2020-06-18 14:30:00,273.56,274.0,273.11,273.19,70453.0,263.1681,263.5914,262.7352,262.8121,70453.0
2020-06-18 15:00:00,273.22,273.4,272.67,273.38,45687.0,262.841,263.0142,262.3119,262.9949,45687.0
2020-06-18 15:30:00,273.43,274.58,273.23,274.4,70266.0,263.043,264.1493,262.8506,263.9762,70266.0
2020-06-19 09:30:00,277.85,278.02,277.0,277.36,70887.0,267.2951,267.4587,266.4774,266.8237,70887.0
2020-06-19 10:00:00,277.44,277.83,277.12,277.47,42538.0,266.9007,267.2759,266.5928,266.9295,42538.0
2020-06-19 10:30:00,277.3,277.39,276.42,276.61,26594.0,266.766,266.8526,265.9194,266.1022,26594.0
2020-06-19 11:00:00,276.56,277.24,276.13,276.73,25948.0,266.0541,266.7083,265.6404,266.2177,25948.0
2020-06-19 11:30:00,276.72,276.76,276.05,276.06,14565.0,266.208,266.2465,265.5635,265.5731,14565.0
2020-06-19 12:00:00,276.13,276.13,272.17,273.3,48044.0,265.6404,265.6404,261.8309,262.918,48044.0
2020-06-19 12:30:00,273.36,274.86,273.06,274.86,33579.0,262.9757,264.4187,262.6871,264.4187,33579.0
2020-06-19 13:00:00,274.82,274.86,273.09,273.23,20189.0,264.3802,264.4187,262.7159,262.8506,20189.0
2020-06-19 13:30:00,272.93,273.78,272.4,272.43,25135.0,262.562,263.3797,262.0521,262.081,25135.0
2020-06-19 14:00:00,272.63,273.01,271.53,271.77,22817.0,262.2734,262.639,261.2152,261.4461,22817.0
2020-06-19 14:30:00,271.5,273.38,271.4,273.19,39684.0,261.1863,262.9949,261.0901,262.8121,39684.0
2020-06-19 15:00:00,273.11,274.17,272.74,273.76,22571.0,262.7352,263.7549,262.3792,263.3605,22571.0
2020-06-19 15:30:00,273.65,273.99,272.59,272.68,58074.0,263.2547,263.5817,262.2349,262.3215,58074.0
2020-06-22 09:30:00,272.38,273.81,271.97,273.81,76639.0,262.6712,264.0502,262.2758,264.0502,76639.0
2020-06-22 10:00:00,274.0,274.92,273.88,274.59,32643.0,264.2334,265.1207,264.1177,264.8024,32643.0
2020-06-22 10:30:00,274.74,275.14,274.13,274.13,22760.0,264.9471,265.3328,264.3588,264.3588,22760.0
2020-06-22 11:00:00,274.0,275.0,273.76,274.91,21360.0,264.2334,265.1978,264.002,265.111,21360.0
2020-06-22 11:30:00,274.74,275.5,274.67,275.35,25407.0,264.9471,265.68,264.8796,265.5353,25407.0
2020-06-22 12:00:00,275.37,276.3,275.36,276.3,31685.0,265.5546,266.4515,265.545,266.4515,31685.0
2020-06-22 12:30:00,276.19,276.62,276.15,276.31,12800.0,266.3454,266.7601,266.3068,266.4611,12800.0
2020-06-22 13:00:00,276.5,276.56,275.95,275.95,12461.0,266.6443,266.7022,266.1139,266.1139,12461.0
2020-06-22 13:30:00,276.07,276.46,275.73,276.37,14020.0,266.2297,266.6058,265.9018,266.519,14020.0
2020-06-22 14:00:00,276.38,276.52,275.88,276.52,26594.0,266.5286,266.6636,266.0464,266.6636,26594.0
2020-06-22 14:30:00,276.52,277.09,276.41,277.01,26288.0,266.6636,267.2133,266.5575,267.1362,26288.0
2020-06-22 15:00:00,277.03,277.18,275.52,275.95,23674.0,267.1554,267.3001,265.6993,266.1139,23674.0
2020-06-22 15:30:00,275.99,277.17,275.91,276.99,62463.0,266.1525,267.2905,266.0754,267.1169,62463.0
2020-06-23 09:30:00,279.16,280.08,278.59,279.38,142017.0,269.2095,270.0967,268.6598,269.4217,142017.0
2020-06-23 10:00:00,279.49,280.1,278.67,280.05,42812.0,269.5278,270.116,268.737,270.0678,42812.0
2020-06-23 10:30:00,280.09,280.4,279.28,279.66,32195.0,270.1064,270.4053,269.3252,269.6917,32195.0
2020-06-23 11:00:00,279.52,280.92,279.44,280.8,26126.0,269.5567,270.9068,269.4795,270.7911,26126.0
2020-06-23 11:30:00,280.78,281.0,280.47,281.0,26717.0,270.7718,270.9839,270.4728,270.9839,26717.0
2020-06-23 12:00:00,281.1,281.41,280.85,281.23,38516.0,271.0804,271.3793,270.8393,271.2057,38516.0
2020-06-23 12:30:00,281.26,281.33,280.84,281.18,24605.0,271.2347,271.3022,270.8296,271.1575,24605.0
2020-06-23 13:00:00,281.22,281.84,281.21,281.7,21177.0,271.1961,271.794,271.1865,271.659,21177.0
2020-06-23 13:30:00,281.82,282.04,281.42,281.43,29513.0,271.7747,271.9869,271.389,271.3986,29513.0
2020-06-23 14:00:00,281.47,281.47,280.65,280.87,33301.0,271.4372,271.4372,270.6464,270.8586,33301.0
2020-06-23 14:30:00,281.01,281.35,280.21,280.28,18485.0,270.9936,271.3215,270.2221,270.2896,18485.0
2020-06-23 15:00:00,280.15,280.34,279.25,279.39,40369.0,270.1642,270.3475,269.2963,269.4313,40369.0
2020-06-23 15:30:00,279.17,279.7,278.43,278.91,54178.0,269.2192,269.7303,268.5055,268.9684,54178.0
2020-06-24 09:30:00,277.71,279.23,275.76,276.01,78952.0,267.8112,269.277,265.9307,266.1718,78952.0
2020-06-24 10:00:00,275.83,276.63,275.38,276.59,73803.0,265.9982,266.7697,265.5643,266.7311,73803.0
2020-06-24 10:30:00,276.65,276.65,274.7,275.12,40765.0,266.789,266.789,264.9085,265.3135,40765.0
2020-06-24 11:00:00,274.72,275.19,272.79,273.63,52590.0,264.9278,265.381,263.0666,263.8766,52590.0
2020-06-24 11:30:00,273.49,273.75,270.87,271.98,98045.0,263.7416,263.9924,261.215,262.2854,98045.0
2020-06-24 12:00:00,271.96,273.0,271.5,272.56,38517.0,262.2662,263.2691,261.8226,262.8448,38517.0
2020-06-24 12:30:00,272.69,273.76,272.26,273.76,32212.0,262.9701,264.002,262.5555,264.002,32212.0
2020-06-24 13:00:00,273.69,274.04,272.61,272.76,27483.0,263.9345,264.272,262.893,263.0376,27483.0
2020-06-24 13:30:00,272.59,272.59,271.82,272.09,26333.0,262.8737,262.8737,262.1312,262.3915,26333.0
2020-06-24 14:00:00,272.37,272.84,271.09,272.84,33351.0,262.6615,263.1148,261.4272,263.1148,33351.0
2020-06-24 14:30:00,272.73,273.06,271.76,271.79,33634.0,263.0087,263.327,262.0733,262.1022,33634.0
2020-06-24 15:00:00,271.91,273.85,271.91,273.04,49195.0,262.2179,264.0888,262.2179,263.3077,49195.0
2020-06-24 15:30:00,273.12,273.78,272.0,272.22,105080.0,263.3848,264.0213,262.3047,262.5169,105080.0
2020-06-25 09:30:00,272.71,273.92,269.82,271.62,173947.0,262.9894,264.1563,260.2024,261.9383,173947.0
2020-06-25 10:00:00,271.55,273.45,271.28,273.3,40644.0,261.8708,263.7031,261.6104,263.5584,40644.0
2020-06-25 10:30:00,273.25,273.41,272.1,272.56,42487.0,263.5102,263.6645,262.4012,262.8448,42487.0
2020-06-25 11:00:00,272.38,273.12,271.52,272.83,23338.0,262.6712,263.3848,261.8418,263.1052,23338.0
2020-06-25 11:30:00,272.65,272.91,271.59,272.72,32964.0,262.9316,263.1823,261.9093,262.9991,32964.0
2020-06-25 12:00:00,273.0,274.25,273.0,273.71,20613.0,263.2691,264.4745,263.2691,263.9538,20613.0
2020-06-25 12:30:00,273.84,274.06,273.37,273.53,23981.0,264.0791,264.2913,263.6259,263.7802,23981.0
2020-06-25 13:00:00,273.48,273.79,273.0,273.37,22485.0,263.732,264.0309,263.2691,263.6259,22485.0
2020-06-25 13:30:00,273.33,273.98,273.08,273.48,13276.0,263.5873,264.2142,263.3462,263.732,13276.0
2020-06-25 14:00:00,273.54,273.54,272.53,272.81,14674.0,263.7898,263.7898,262.8158,263.0859,14674.0
2020-06-25 14:30:00,272.5,273.0,272.17,272.94,15150.0,262.7869,263.2691,262.4687,263.2112,15150.0
2020-06-25 15:00:00,272.79,275.35,272.65,275.12,28206.0,263.0666,265.5353,262.9316,265.3135,28206.0
2020-06-25 15:30:00,274.75,276.3,274.7,276.3,29656.0,264.9567,266.4515,264.9085,266.4515,29656.0
2020-06-26 09:30:00,275.5,276.02,273.74,274.44,118733.0,265.68,266.1814,263.9827,264.6578,118733.0
2020-06-26 10:00:00,274.47,274.47,270.59,271.81,52332.0,264.6867,264.6867,260.945,262.1215,52332.0
2020-06-26 10:30:00,271.8,271.99,269.91,270.93,50693.0,262.1119,262.2951,260.2892,261.2729,50693.0
2020-06-26 11:00:00,271.21,272.41,271.18,272.19,23798.0,261.5429,262.7001,261.514,262.488,23798.0
2020-06-26 11:30:00,272.16,273.79,271.78,273.59,17838.0,262.459,264.0309,262.0926,263.8381,17838.0
2020-06-26 12:00:00,273.55,273.55,271.29,272.29,34642.0,263.7995,263.7995,261.62,262.5844,34642.0
2020-06-26 12:30:00,272.26,272.75,271.52,272.74,19560.0,262.5555,263.028,261.8418,263.0184,19560.0
2020-06-26 13:00:00,272.51,273.41,272.51,273.19,10490.0,262.7966,263.6645,262.7966,263.4523,10490.0
2020-06-26 13:30:00,273.21,273.42,272.66,272.67,30102.0,263.4716,263.6741,262.9412,262.9509,30102.0
2020-06-26 14:00:00,272.63,273.07,271.97,272.01,16756.0,262.9123,263.3366,262.2758,262.3144,16756.0
2020-06-26 14:30:00,271.85,272.31,271.39,271.86,110273.0,262.1601,262.6037,261.7165,262.1697,110273.0
2020-06-26 15:00:00,271.94,272.37,271.53,272.2,60674.0,262.2469,262.6615,261.8515,262.4976,60674.0
2020-06-26 15:30:00,272.19,273.21,270.82,271.16,96227.0,262.488,263.4716,261.1668,261.4947,96227.0
2020-06-29 09:30:00,271.28,271.69,267.46,269.23,126708.0,261.6104,262.0058,257.9266,259.6335,126708.0
2020-06-29 10:00:00,269.29,271.16,269.15,270.81,67734.0,259.6913,261.4947,259.5563,261.1572,67734.0
2020-06-29 10:30:00,271.0,271.94,270.64,271.2,43354.0,261.3404,262.2469,260.9932,261.5333,43354.0
2020-06-29 11:00:00,271.41,272.18,270.53,272.11,36090.0,261.7358,262.4783,260.8871,262.4108,36090.0
2020-06-29 11:30:00,272.21,272.38,271.82,272.11,41131.0,262.5073,262.6712,262.1312,262.4108,41131.0
2020-06-29 12:00:00,272.17,272.86,272.17,272.81,53277.0,262.4687,263.1341,262.4687,263.0859,53277.0
2020-06-29 12:30:00,272.89,273.22,272.74,272.8,36741.0,263.163,263.4812,263.0184,263.0762,36741.0
2020-06-29 13:00:00,272.88,272.92,272.39,272.49,26493.0,263.1534,263.1919,262.6808,262.7773,26493.0
2020-06-29 13:30:00,272.6,273.23,272.36,272.86,33658.0,262.8833,263.4909,262.6519,263.1341,33658.0
2020-06-29 14:00:00,272.91,273.07,272.25,272.35,82398.0,263.1823,263.3366,262.5458,262.6423,82398.0
2020-06-29 14:30:00,272.46,272.6,271.72,271.9,33675.0,262.7483,262.8833,262.0347,262.2083,33675.0
2020-06-29 15:00:00,271.94,272.06,271.32,271.91,52786.0,262.2469,262.3626,261.649,262.2179,52786.0
2020-06-29 15:30:00,272.0,273.53,272.0,273.53,70745.0,262.3047,263.7802,262.3047,263.7802,70745.0
2020-06-30 09:30:00,273.61,276.29,273.53,276.19,85750.0,263.8573,266.4418,263.7802,266.3454,85750.0
2020-06-30 10:00:00,276.09,276.81,275.9,275.97,48847.0,266.2489,266.9433,266.0657,266.1332,48847.0
2020-06-30 10:30:00,276.35,277.03,276.0,277.03,106737.0,266.4997,267.1554,266.1622,267.1554,106737.0
2020-06-30 11:00:00,277.04,277.62,276.89,277.07,45707.0,267.1651,267.7244,267.0204,267.194,45707.0
2020-06-30 11:30:00,277.12,277.19,276.64,277.12,24084.0,267.2422,267.3097,266.7793,267.2422,24084.0
2020-06-30 12:00:00,277.23,277.97,277.11,277.6,31587.0,267.3483,268.0619,267.2326,267.7051,31587.0
2020-06-30 12:30:00,277.55,277.65,276.53,276.93,32633.0,267.6569,267.7533,266.6733,267.059,32633.0
2020-06-30 13:00:00,276.83,277.12,276.08,276.81,17330.0,266.9626,267.2422,266.2393,266.9433,17330.0
2020-06-30 13:30:00,276.79,276.99,276.26,276.82,14086.0,266.924,267.1169,266.4129,266.9529,14086.0
2020-06-30 14:00:00,276.66,276.95,276.26,276.95,20152.0,266.7986,267.0783,266.4129,267.0783,20152.0
2020-06-30 14:30:00,276.88,277.54,276.83,277.54,26803.0,267.0108,267.6473,266.9626,267.6473,26803.0
2020-06-30 15:00:00,277.51,277.66,276.83,277.53,35440.0,267.6183,267.763,266.9626,267.6376,35440.0
2020-06-30 15:30:00,277.47,279.51,277.46,278.52,106887.0,267.5798,269.547,267.5701,268.5923,106887.0
2020-07-01 09:30:00,278.65,279.68,277.53,277.97,145508.0,268.7177,269.711,267.6376,268.0619,145508.0
2020-07-01 10:00:00,278.09,279.64,277.95,279.61,170372.0,268.1777,269.6724,268.0427,269.6435,170372.0
2020-07-01 10:30:00,279.75,280.01,278.9,279.42,58322.0,269.7785,270.0292,268.9588,269.4603,58322.0
2020-07-01 11:00:00,279.45,279.87,278.75,278.83,35610.0,269.4892,269.8942,268.8141,268.8913,35610.0
2020-07-01 11:30:00,278.9,279.73,278.86,279.51,34981.0,268.9588,269.7592,268.9202,269.547,34981.0
2020-07-01 12:00:00,279.48,280.0,279.43,279.87,26643.0,269.5181,270.0196,269.4699,269.8942,26643.0
2020-07-01 12:30:00,279.9,280.41,279.53,279.91,36697.0,269.9231,270.415,269.5663,269.9328,36697.0
2020-07-01 13:00:00,280.0,280.0,279.13,279.73,93355.0,270.0196,270.0196,269.1806,269.7592,93355.0
2020-07-01 13:30:00,279.74,280.3,279.65,280.05,40340.0,269.7688,270.3089,269.6821,270.0678,40340.0
2020-07-01 14:00:00,280.08,280.34,279.85,280.0,12485.0,270.0967,270.3475,269.8749,270.0196,12485.0
2020-07-01 14:30:00,280.12,280.23,279.38,279.98,27728.0,270.1353,270.2414,269.4217,270.0003,27728.0
2020-07-01 15:00:00,279.93,280.7,279.85,280.62,27267.0,269.9521,270.6946,269.8749,270.6175,27267.0
2020-07-01 15:30:00,280.53,280.89,279.2,279.23,48646.0,270.5307,270.8779,269.2481,269.277,48646.0
2020-07-02 09:30:00,281.96,283.24,281.88,283.12,102019.0,271.9097,273.1441,271.8326,273.0284,102019.0
2020-07-02 10:00:00,283.16,283.3,281.75,281.85,67042.0,273.0669,273.202,271.7072,271.8036,67042.0
2020-07-02 10:30:00,281.75,283.0,281.45,282.11,60763.0,271.7072,272.9126,271.4179,272.0544,60763.0
2020-07-02 11:00:00,282.05,282.18,280.97,281.15,36934.0,271.9965,272.1219,270.955,271.1286,36934.0
2020-07-02 11:30:00,281.21,282.44,281.16,282.4,27532.0,271.1865,272.3726,271.1382,272.334,27532.0
2020-07-02 12:00:00,282.5,282.64,281.84,282.62,20865.0,272.4305,272.5655,271.794,272.5462,20865.0
2020-07-02 12:30:00,282.59,282.7,282.26,282.69,87392.0,272.5173,272.6233,272.199,272.6137,87392.0
2020-07-02 13:00:00,282.55,282.77,282.44,282.73,28908.0,272.4787,272.6908,272.3726,272.6523,28908.0
2020-07-02 13:30:00,282.69,282.85,282.23,282.34,30272.0,272.6137,272.768,272.1701,272.2762,30272.0
2020-07-02 14:00:00,282.28,282.74,282.12,282.61,40514.0,272.2183,272.6619,272.064,272.5365,40514.0
2020-07-02 14:30:00,282.65,282.89,282.55,282.77,41875.0,272.5751,272.8066,272.4787,272.6908,41875.0
2020-07-02 15:00:00,282.78,282.8,281.97,282.05,25148.0,272.7005,272.7198,271.9194,271.9965,25148.0
2020-07-02 15:30:00,282.13,282.31,280.24,280.87,69564.0,272.0737,272.2472,270.251,270.8586,69564.0
2020-07-06 09:30:00,284.46,285.4,284.46,285.38,162703.0,274.3206,275.2271,274.3206,275.2078,162703.0
2020-07-06 10:00:00,285.47,285.93,284.86,285.49,47219.0,275.2946,275.7382,274.7063,275.3139,47219.0
2020-07-06 10:30:00,285.49,286.46,285.45,286.46,27482.0,275.3139,276.2493,275.2753,276.2493,27482.0
2020-07-06 11:00:00,286.5,287.0,286.36,287.0,57244.0,276.2879,276.7701,276.1529,276.7701,57244.0
2020-07-06 11:30:00,287.0,287.19,286.34,286.37,33686.0,276.7701,276.9533,276.1336,276.1625,33686.0
2020-07-06 12:00:00,286.45,286.55,285.52,285.81,38415.0,276.2397,276.3361,275.3428,275.6225,38415.0
2020-07-06 12:30:00,285.82,286.26,285.68,286.2,20945.0,275.6321,276.0564,275.4971,275.9986,20945.0
2020-07-06 13:00:00,286.15,286.15,285.2,285.77,32134.0,275.9504,275.9504,275.0342,275.5839,32134.0
2020-07-06 13:30:00,285.94,286.06,285.41,285.5,16517.0,275.7479,275.8636,275.2367,275.3235,16517.0
2020-07-06 14:00:00,285.45,285.45,284.2,284.71,24892.0,275.2753,275.2753,274.0699,274.5617,24892.0
2020-07-06 14:30:00,284.74,285.22,284.57,284.81,27099.0,274.5906,275.0535,274.4267,274.6581,27099.0
2020-07-06 15:00:00,284.75,285.13,284.12,285.13,54171.0,274.6003,274.9667,273.9927,274.9667,54171.0
2020-07-06 15:30:00,285.18,285.76,285.12,285.39,60954.0,275.0149,275.5743,274.9571,275.2175,60954.0
2020-07-07 09:30:00,284.95,286.55,284.91,285.96,69830.0,274.7931,276.3361,274.7546,275.7671,69830.0
2020-07-07 10:00:00,285.95,287.64,285.8,287.44,91991.0,275.7575,277.3873,275.6128,277.1944,91991.0
2020-07-07 10:30:00,287.45,287.75,286.87,287.54,29306.0,277.204,277.4933,276.6447,277.2908,29306.0
2020-07-07 11:00:00,287.67,288.12,287.49,287.86,20339.0,277.4162,277.8501,277.2426,277.5994,20339.0
2020-07-07 11:30:00,287.73,287.73,286.97,286.99,37040.0,277.474,277.474,276.7411,276.7604,37040.0
2020-07-07 12:00:00,287.03,287.18,285.89,286.2,34342.0,276.799,276.9437,275.6996,275.9986,34342.0
2020-07-07 12:30:00,286.16,286.59,286.01,286.38,22510.0,275.96,276.3747,275.8154,276.1722,22510.0
2020-07-07 13:00:00,286.39,286.4,285.33,285.8,19349.0,276.1818,276.1915,275.1596,275.6128,19349.0
2020-07-07 13:30:00,285.69,286.17,285.36,285.56,26841.0,275.5068,275.9697,275.1885,275.3814,26841.0
2020-07-07 14:00:00,285.48,285.61,284.92,284.92,60236.0,275.3042,275.4296,274.7642,274.7642,60236.0
2020-07-07 14:30:00,284.77,285.01,284.49,284.95,79345.0,274.6196,274.851,274.3495,274.7931,79345.0
2020-07-07 15:00:00,284.9,284.9,283.88,284.13,79822.0,274.7449,274.7449,273.7613,274.0024,79822.0
2020-07-07 15:30:00,284.25,284.55,282.35,282.67,52045.0,274.1181,274.4074,272.2858,272.5944,52045.0
2020-07-08 09:30:00,284.67,286.55,284.55,286.4,73954.0,274.5231,276.3361,274.4074,276.1915,73954.0
2020-07-08 10:00:00,286.47,286.56,285.59,285.61,34954.0,276.259,276.3458,275.4103,275.4296,34954.0
2020-07-08 10:30:00,285.49,286.62,285.47,286.55,33396.0,275.3139,276.4036,275.2946,276.3361,33396.0
2020-07-08 11:00:00,286.26,286.31,283.61,284.28,35836.0,276.0564,276.1047,273.5009,274.147,35836.0
2020-07-08 11:30:00,284.43,285.86,284.42,285.77,12572.0,274.2917,275.6707,274.282,275.5839,12572.0
2020-07-08 12:00:00,285.83,286.19,285.57,285.94,21197.0,275.6418,275.9889,275.391,275.7479,21197.0
2020-07-08 12:30:00,285.91,286.37,285.45,286.36,23889.0,275.7189,276.1625,275.2753,276.1529,23889.0
2020-07-08 13:00:00,286.35,286.39,285.06,285.43,35981.0,276.1432,276.1818,274.8992,275.256,35981.0
2020-07-08 13:30:00,285.45,285.83,284.96,285.35,21442.0,275.2753,275.6418,274.8028,275.1789,21442.0
2020-07-08 14:00:00,285.2,286.03,284.88,285.79,21735.0,275.0342,275.8346,274.7256,275.6032,21735.0
2020-07-08 14:30:00,285.74,286.23,285.18,286.18,10259.0,275.555,276.0275,275.0149,275.9793,10259.0
2020-07-08 15:00:00,286.25,287.05,286.11,286.7,32048.0,276.0468,276.8183,275.9118,276.4808,32048.0
2020-07-08 15:30:00,286.88,287.59,286.42,287.56,61994.0,276.6543,277.339,276.2107,277.3101,61994.0
2020-07-09 09:30:00,290.0,290.06,288.1,289.38,60677.0,279.6631,279.721,277.8309,279.0652,60677.0
2020-07-09 10:00:00,289.39,289.91,288.0,288.63,42797.0,279.0749,279.5763,277.7344,278.342,42797.0
2020-07-09 10:30:00,288.91,288.91,285.13,285.17,46063.0,278.612,278.612,274.9667,275.0053,46063.0
2020-07-09 11:00:00,285.01,286.04,284.41,285.29,43258.0,274.851,275.8443,274.2724,275.121,43258.0
2020-07-09 11:30:00,284.99,286.05,284.8,285.99,29673.0,274.8317,275.8539,274.6485,275.7961,29673.0
2020-07-09 12:00:00,285.96,287.25,285.89,286.86,21023.0,275.7671,277.0112,275.6996,276.6351,21023.0
2020-07-09 12:30:00,286.88,287.76,286.72,287.63,17194.0,276.6543,277.503,276.5001,277.3776,17194.0
2020-07-09 13:00:00,287.68,288.82,287.68,288.28,29036.0,277.4258,278.5252,277.4258,278.0044,29036.0
2020-07-09 13:30:00,288.43,288.51,287.4,287.51,30218.0,278.1491,278.2262,277.1558,277.2619,30218.0
2020-07-09 14:00:00,287.38,288.75,287.37,288.62,21199.0,277.1365,278.4577,277.1269,278.3323,21199.0
2020-07-09 14:30:00,288.79,288.94,288.23,288.94,32835.0,278.4963,278.6409,277.9562,278.6409,32835.0
2020-07-09 15:00:00,288.87,289.58,287.95,287.95,25724.0,278.5734,279.2581,277.6862,277.6862,25724.0
2020-07-09 15:30:00,287.85,289.2,287.36,288.77,33510.0,277.5898,278.8917,277.1172,278.477,33510.0
2020-07-10 09:30:00,288.17,288.6,285.77,286.67,60111.0,277.8984,278.313,275.5839,276.4518,60111.0
2020-07-10 10:00:00,286.23,287.43,285.28,287.24,44426.0,276.0275,277.1847,275.1114,277.0015,44426.0
2020-07-10 10:30:00,287.2,287.52,286.84,287.11,47838.0,276.9629,277.2715,276.6158,276.8761,47838.0
2020-07-10 11:00:00,286.86,287.52,286.62,287.32,37939.0,276.6351,277.2715,276.4036,277.0787,37939.0
2020-07-10 11:30:00,287.3,287.96,287.13,287.75,21519.0,277.0594,277.6959,276.8954,277.4933,21519.0
2020-07-10 12:00:00,287.74,287.97,286.96,287.04,93595.0,277.4837,277.7055,276.7315,276.8086,93595.0
2020-07-10 12:30:00,287.05,287.38,286.74,287.24,15194.0,276.8183,277.1365,276.5193,277.0015,15194.0
2020-07-10 13:00:00,287.35,287.68,287.12,287.5,13707.0,277.1076,277.4258,276.8858,277.2522,13707.0
2020-07-10 13:30:00,287.46,287.65,287.08,287.31,19542.0,277.2137,277.3969,276.8472,277.069,19542.0
2020-07-10 14:00:00,287.43,287.44,286.84,287.01,21922.0,277.1847,277.1944,276.6158,276.7797,21922.0
2020-07-10 14:30:00,286.96,287.7,286.94,287.68,17368.0,276.7315,277.4451,276.7122,277.4258,17368.0
2020-07-10 15:00:00,287.53,288.1,287.4,288.01,26870.0,277.2812,277.8309,277.1558,277.7441,26870.0
2020-07-10 15:30:00,287.92,288.52,287.77,288.48,33513.0,277.6573,278.2359,277.5126,278.1973,33513.0
2020-07-13 09:30:00,290.68,291.89,290.6,290.94,102651.0,280.3189,281.4858,280.2418,280.5696,102651.0
2020-07-13 10:00:00,291.08,291.71,290.4,291.71,115445.0,280.7046,281.3122,280.0489,281.3122,115445.0
2020-07-13 10:30:00,291.7,291.7,290.84,291.46,21380.0,281.3025,281.3025,280.4732,281.0711,21380.0
2020-07-13 11:00:00,291.38,292.44,291.27,292.31,25490.0,280.9939,282.0162,280.8879,281.8908,25490.0
2020-07-13 11:30:00,292.35,292.42,291.47,291.85,87027.0,281.9294,281.9969,281.0807,281.4472,87027.0
2020-07-13 12:00:00,291.77,292.25,291.66,292.0,362190.0,281.37,281.8329,281.264,281.5918,362190.0
2020-07-13 12:30:00,292.0,292.0,290.84,290.84,26947.0,281.5918,281.5918,280.4732,280.4732,26947.0
2020-07-13 13:00:00,290.87,291.74,290.87,291.64,27068.0,280.5021,281.3411,280.5021,281.2447,27068.0
2020-07-13 13:30:00,291.68,291.76,290.34,290.39,30795.0,281.2833,281.3604,279.991,280.0392,30795.0
2020-07-13 14:00:00,290.44,290.57,287.2,287.4,83226.0,280.0875,280.2128,276.9629,277.1558,83226.0
2020-07-13 14:30:00,287.32,288.57,286.55,288.24,67274.0,277.0787,278.2841,276.3361,277.9659,67274.0
2020-07-13 15:00:00,288.49,288.49,284.31,284.57,93003.0,278.207,278.207,274.176,274.4267,93003.0
2020-07-13 15:30:00,284.74,284.75,281.0,281.66,139591.0,274.5906,274.6003,270.9839,271.6204,139591.0
2020-07-14 09:30:00,279.36,282.88,276.64,278.78,226372.0,269.4024,272.7969,266.7793,268.8431,226372.0
2020-07-14 10:00:00,279.0,279.31,276.14,278.73,82214.0,269.0552,269.3542,266.2972,268.7948,82214.0
2020-07-14 10:30:00,278.81,281.07,278.78,279.72,44570.0,268.872,271.0514,268.8431,269.7496,44570.0
2020-07-14 11:00:00,279.75,280.78,278.7,280.4,34413.0,269.7785,270.7718,268.7659,270.4053,34413.0
2020-07-14 11:30:00,280.0,282.08,280.0,281.08,32339.0,270.0196,272.0254,270.0196,271.0611,32339.0
2020-07-14 12:00:00,281.16,282.35,280.67,281.43,18624.0,271.1382,272.2858,270.6657,271.3986,18624.0
2020-07-14 12:30:00,281.77,282.08,280.62,280.78,76664.0,271.7265,272.0254,270.6175,270.7718,76664.0
2020-07-14 13:00:00,280.92,281.38,279.97,281.27,32681.0,270.9068,271.3504,269.9906,271.2443,32681.0
2020-07-14 13:30:00,281.16,282.99,281.16,282.04,19140.0,271.1382,272.903,271.1382,271.9869,19140.0
2020-07-14 14:00:00,282.0,283.7,281.8,283.38,30049.0,271.9483,273.5877,271.7554,273.2791,30049.0
2020-07-14 14:30:00,283.74,283.83,282.52,283.29,39394.0,273.6263,273.7131,272.4498,273.1923,39394.0
2020-07-14 15:00:00,283.33,283.41,281.31,283.12,50383.0,273.2309,273.308,271.2829,273.0284,50383.0
2020-07-14 15:30:00,283.11,285.35,282.91,285.13,41942.0,273.0187,275.1789,272.8259,274.9667,41942.0
2020-07-15 09:30:00,287.78,288.87,286.6,287.42,116508.0,277.5223,278.5734,276.3843,277.1751,116508.0
2020-07-15 10:00:00,287.71,288.31,287.01,288.13,42923.0,277.4548,278.0334,276.7797,277.8598,42923.0
2020-07-15 10:30:00,288.09,288.72,287.49,287.63,31138.0,277.8212,278.4288,277.2426,277.3776,31138.0
2020-07-15 11:00:00,287.35,287.35,285.02,286.35,66521.0,277.1076,277.1076,274.8606,276.1432,66521.0
2020-07-15 11:30:00,286.35,286.64,283.87,283.87,55657.0,276.1432,276.4229,273.7516,273.7516,55657.0
2020-07-15 12:00:00,283.9,284.62,283.1,284.62,112632.0,273.7806,274.4749,273.0091,274.4749,112632.0
2020-07-15 12:30:00,284.53,285.44,283.84,285.33,26277.0,274.3881,275.2657,273.7227,275.1596,26277.0
2020-07-15 13:00:00,285.36,285.89,284.72,285.49,37838.0,275.1885,275.6996,274.5713,275.3139,37838.0
2020-07-15 13:30:00,285.53,286.13,285.49,285.51,23229.0,275.3525,275.9311,275.3139,275.3332,23229.0
2020-07-15 14:00:00,285.48,287.0,285.2,286.75,38490.0,275.3042,276.7701,275.0342,276.529,38490.0
2020-07-15 14:30:00,286.67,287.0,285.39,285.6,28448.0,276.4518,276.7701,275.2175,275.42,28448.0
2020-07-15 15:00:00,285.69,286.25,284.74,286.19,29780.0,275.5068,276.0468,274.5906,275.9889,29780.0
2020-07-15 15:30:00,286.13,286.83,285.88,286.74,34557.0,275.9311,276.6061,275.69,276.5193,34557.0
2020-07-16 09:30:00,283.81,284.5,282.84,283.39,60259.0,273.6938,274.3592,272.7584,273.2887,60259.0
2020-07-16 10:00:00,283.43,283.44,282.04,283.12,38042.0,273.3273,273.337,271.9869,273.0284,38042.0
2020-07-16 10:30:00,282.98,283.74,282.13,282.18,34026.0,272.8934,273.6263,272.0737,272.1219,34026.0
2020-07-16 11:00:00,282.15,282.15,280.98,281.77,37940.0,272.0929,272.0929,270.9646,271.7265,37940.0
2020-07-16 11:30:00,281.82,282.33,281.45,282.3,21609.0,271.7747,272.2665,271.4179,272.2376,21609.0
2020-07-16 12:00:00,282.44,282.71,281.89,281.96,20793.0,272.3726,272.633,271.8422,271.9097,20793.0
2020-07-16 12:30:00,281.99,282.55,281.99,282.2,13210.0,271.9386,272.4787,271.9386,272.1412,13210.0
2020-07-16 13:00:00,282.24,283.24,282.2,283.21,15170.0,272.1797,273.1441,272.1412,273.1152,15170.0
2020-07-16 13:30:00,283.22,283.36,282.77,282.83,23217.0,273.1248,273.2598,272.6908,272.7487,23217.0
2020-07-16 14:00:00,282.96,283.83,282.93,283.62,13423.0,272.8741,273.7131,272.8451,273.5105,13423.0
2020-07-16 14:30:00,283.67,283.71,282.4,282.51,12309.0,273.5588,273.5973,272.334,272.4401,12309.0
2020-07-16 15:00:00,282.59,283.63,282.38,283.57,21571.0,272.5173,273.5202,272.3147,273.4623,21571.0
2020-07-16 15:30:00,283.54,284.04,282.81,283.24,35301.0,273.4334,273.9156,272.7294,273.1441,35301.0
2020-07-17 09:30:00,284.75,284.89,282.68,283.56,53827.0,274.6003,274.7353,272.6041,273.4527,53827.0
2020-07-17 10:00:00,283.55,283.91,282.26,282.62,37319.0,273.443,273.7902,272.199,272.5462,37319.0
2020-07-17 10:30:00,282.64,283.54,282.2,283.54,26257.0,272.5655,273.4334,272.1412,273.4334,26257.0
2020-07-17 11:00:00,283.65,284.19,283.65,284.18,17409.0,273.5395,274.0602,273.5395,274.0506,17409.0
2020-07-17 11:30:00,284.07,284.52,283.59,284.44,16440.0,273.9445,274.3785,273.4816,274.3013,16440.0
2020-07-17 12:00:00,284.51,284.93,284.51,284.69,11369.0,274.3688,274.7739,274.3688,274.5424,11369.0
2020-07-17 12:30:00,284.68,284.85,284.15,284.31,9729.0,274.5328,274.6967,274.0217,274.176,9729.0
2020-07-17 13:00:00,284.32,284.45,283.69,284.19,21191.0,274.1856,274.311,273.5781,274.0602,21191.0
2020-07-17 13:30:00,284.23,284.26,283.86,284.05,14321.0,274.0988,274.1277,273.742,273.9252,14321.0
2020-07-17 14:00:00,284.07,285.09,284.06,284.82,21438.0,273.9445,274.9282,273.9349,274.6678,21438.0
2020-07-17 14:30:00,284.73,285.46,284.64,285.2,35003.0,274.581,275.285,274.4942,275.0342,35003.0
2020-07-17 15:00:00,285.15,285.39,284.67,285.35,44306.0,274.986,275.2175,274.5231,275.1789,44306.0
2020-07-17 15:30:00,285.36,285.69,284.83,284.92,36805.0,275.1885,275.5068,274.6774,274.7642,36805.0
2020-07-20 09:30:00,285.65,286.54,284.37,286.53,72192.0,275.4682,276.3265,274.2338,276.3168,72192.0
2020-07-20 10:00:00,286.55,288.55,286.15,288.47,88069.0,276.3361,278.2648,275.9504,278.1877,88069.0
2020-07-20 10:30:00,288.54,288.89,288.17,288.61,39488.0,278.2552,278.5927,277.8984,278.3227,39488.0
2020-07-20 11:00:00,288.66,289.31,288.21,289.31,22262.0,278.3709,278.9977,277.9369,278.9977,22262.0
2020-07-20 11:30:00,289.28,289.93,289.27,289.67,22776.0,278.9688,279.5956,278.9592,279.3449,22776.0
2020-07-20 12:00:00,289.77,290.0,289.33,289.44,21057.0,279.4413,279.6631,279.017,279.1231,21057.0
2020-07-20 12:30:00,289.44,290.06,289.41,289.87,12715.0,279.1231,279.721,279.0942,279.5378,12715.0
2020-07-20 13:00:00,289.93,290.2,289.88,290.16,16923.0,279.5956,279.856,279.5474,279.8174,16923.0
2020-07-20 13:30:00,290.19,290.8,290.07,290.73,26912.0,279.8464,280.4346,279.7306,280.3671,26912.0
2020-07-20 14:00:00,290.63,291.21,290.54,291.2,28073.0,280.2707,280.83,280.1839,280.8204,28073.0
2020-07-20 14:30:00,291.22,291.61,291.07,291.59,16854.0,280.8397,281.2157,280.695,281.1965,16854.0
2020-07-20 15:00:00,291.57,292.42,291.5,292.31,38264.0,281.1772,281.9969,281.1097,281.8908,38264.0
2020-07-20 15:30:00,292.36,293.04,292.33,292.39,73192.0,281.939,282.5948,281.9101,281.9679,73192.0
2020-07-21 09:30:00,294.94,295.01,291.67,292.94,99912.0,284.4271,284.4946,281.2736,282.4983,99912.0
2020-07-21 10:00:00,292.86,293.02,291.52,291.96,48394.0,282.4212,282.5755,281.129,281.5533,48394.0
2020-07-21 10:30:00,291.97,292.17,291.08,291.51,56875.0,281.5629,281.7558,280.7046,281.1193,56875.0
2020-07-21 11:00:00,291.62,291.84,290.6,291.15,26962.0,281.2254,281.4376,280.2418,280.7721,26962.0
2020-07-21 11:30:00,291.66,291.66,289.91,290.51,30457.0,281.264,281.264,279.5763,280.155,30457.0
2020-07-21 12:00:00,290.48,290.5,289.85,290.28,28599.0,280.126,280.1453,279.5185,279.9332,28599.0
2020-07-21 12:30:00,290.27,290.69,290.0,290.51,22003.0,279.9235,280.3285,279.6631,280.155,22003.0
2020-07-21 13:00:00,290.7,290.97,290.1,290.95,42323.0,280.3382,280.5986,279.7596,280.5793,42323.0
2020-07-21 13:30:00,290.86,291.66,290.85,291.48,19943.0,280.4925,281.264,280.4828,281.0904,19943.0
2020-07-21 14:00:00,291.51,292.28,291.51,291.97,42799.0,281.1193,281.8619,281.1193,281.5629,42799.0
2020-07-21 14:30:00,291.99,291.99,291.36,291.43,17016.0,281.5822,281.5822,280.9747,281.0422,17016.0
2020-07-21 15:00:00,291.41,291.55,289.6,289.79,40966.0,281.0229,281.1579,279.2774,279.4606,40966.0
2020-07-21 15:30:00,290.01,290.25,288.62,289.61,81860.0,279.6728,279.9042,278.3323,279.287,81860.0
2020-07-22 09:30:00,289.97,292.54,289.86,292.09,42183.0,279.6342,282.1126,279.5281,281.6786,42183.0
2020-07-22 10:00:00,292.02,292.94,291.5,291.5,36268.0,281.6111,282.4983,281.1097,281.1097,36268.0
2020-07-22 10:30:00,291.65,291.8,289.83,290.29,40443.0,281.2543,281.399,279.4992,279.9428,40443.0
2020-07-22 11:00:00,290.25,290.85,289.59,290.76,35326.0,279.9042,280.4828,279.2678,280.396,35326.0
2020-07-22 11:30:00,290.99,291.41,290.81,290.98,16714.0,280.6178,281.0229,280.4443,280.6082,16714.0
2020-07-22 12:00:00,291.06,291.7,290.77,291.28,27468.0,280.6854,281.3025,280.4057,280.8975,27468.0
2020-07-22 12:30:00,291.26,291.35,290.53,290.85,19731.0,280.8782,280.965,280.1742,280.4828,19731.0
2020-07-22 13:00:00,290.81,290.97,290.41,290.42,32185.0,280.4443,280.5986,280.0585,280.0682,32185.0
2020-07-22 13:30:00,290.48,290.51,289.59,289.59,33808.0,280.126,280.155,279.2678,279.2678,33808.0
2020-07-22 14:00:00,289.64,290.4,289.64,290.28,22812.0,279.316,280.0489,279.316,279.9332,22812.0
2020-07-22 14:30:00,290.3,290.64,289.98,290.19,23908.0,279.9524,280.2803,279.6438,279.8464,23908.0
2020-07-22 15:00:00,290.34,291.32,290.27,290.55,31232.0,279.991,280.9361,279.9235,280.1935,31232.0
2020-07-22 15:30:00,290.64,292.06,290.57,291.66,59533.0,280.2803,281.6497,280.2128,281.264,59533.0
2020-07-23 09:30:00,290.59,292.43,289.99,292.03,104882.0,280.2321,282.0065,279.6535,281.6208,104882.0
2020-07-23 10:00:00,292.05,292.21,290.08,291.27,34622.0,281.6401,281.7944,279.7403,280.8879,34622.0
2020-07-23 10:30:00,291.34,292.09,291.07,291.15,32093.0,280.9554,281.6786,280.695,280.7721,32093.0
2020-07-23 11:00:00,291.17,291.6,290.56,291.28,33343.0,280.7914,281.2061,280.2032,280.8975,33343.0
2020-07-23 11:30:00,291.41,291.58,290.9,291.0,22707.0,281.0229,281.1868,280.5311,280.6275,22707.0
2020-07-23 12:00:00,290.93,290.93,288.75,288.85,52259.0,280.56,280.56,278.4577,278.5541,52259.0
2020-07-23 12:30:00,288.9,289.04,287.18,288.15,48910.0,278.6023,278.7374,276.9437,277.8791,48910.0
2020-07-23 13:00:00,288.01,288.89,287.38,287.76,40711.0,277.7441,278.5927,277.1365,277.503,40711.0
2020-07-23 13:30:00,287.64,287.8,285.0,285.8,75396.0,277.3873,277.5416,274.8414,275.6128,75396.0
2020-07-23 14:00:00,285.63,285.74,283.16,284.61,78604.0,275.4489,275.555,273.0669,274.4653,78604.0
2020-07-23 14:30:00,284.47,285.33,283.7,285.06,73948.0,274.3303,275.1596,273.5877,274.8992,73948.0
2020-07-23 15:00:00,285.13,285.24,283.62,284.23,53467.0,274.9667,275.0728,273.5105,274.0988,53467.0
2020-07-23 15:30:00,284.19,285.02,283.56,284.66,115662.0,274.0602,274.8606,273.4527,274.5135,115662.0
2020-07-24 09:30:00,280.16,280.26,276.39,278.95,181398.0,270.1739,270.2703,266.5383,269.007,181398.0
2020-07-24 10:00:00,279.06,281.28,278.96,281.03,86724.0,269.1131,271.254,269.0167,271.0129,86724.0
2020-07-24 10:30:00,281.06,282.42,279.6,282.39,43208.0,271.0418,272.3533,269.6338,272.3244,43208.0
2020-07-24 11:00:00,282.39,282.89,281.53,282.83,33508.0,272.3244,272.8066,271.495,272.7487,33508.0
2020-07-24 11:30:00,282.79,282.89,281.46,282.32,46663.0,272.7101,272.8066,271.4275,272.2569,46663.0
2020-07-24 12:00:00,282.43,282.45,280.58,281.38,61968.0,272.363,272.3823,270.5789,271.3504,61968.0
2020-07-24 12:30:00,281.29,281.31,280.03,280.27,56574.0,271.2636,271.2829,270.0485,270.28,56574.0
2020-07-24 13:00:00,280.22,280.75,279.06,280.31,32205.0,270.2317,270.7428,269.1131,270.3185,32205.0
2020-07-24 13:30:00,280.22,281.56,279.94,281.28,21145.0,270.2317,271.524,269.9617,271.254,21145.0
2020-07-24 14:00:00,281.3,282.13,281.3,281.97,29941.0,271.2732,272.0737,271.2732,271.9194,29941.0
2020-07-24 14:30:00,282.11,282.11,280.91,281.22,30383.0,272.0544,272.0544,270.8971,271.1961,30383.0
2020-07-24 15:00:00,281.17,281.98,280.43,280.52,92684.0,271.1479,271.929,270.4343,270.521,92684.0
2020-07-24 15:30:00,280.63,281.21,280.09,281.09,202236.0,270.6271,271.1865,270.1064,271.0707,202236.0
2020-07-27 09:30:00,282.67,284.68,282.24,284.58,77128.0,272.5944,274.5328,272.1797,274.4363,77128.0
2020-07-27 10:00:00,284.7,285.0,283.69,283.85,44219.0,274.5521,274.8414,273.5781,273.7323,44219.0
2020-07-27 10:30:00,284.18,284.84,283.9,284.34,16261.0,274.0506,274.6871,273.7806,274.2049,16261.0
2020-07-27 11:00:00,284.44,284.44,282.92,283.05,31530.0,274.3013,274.3013,272.8355,272.9609,31530.0
2020-07-27 11:30:00,282.94,283.63,282.46,283.52,28481.0,272.8548,273.5202,272.3919,273.4141,28481.0
2020-07-27 12:00:00,283.53,283.92,283.32,283.76,13156.0,273.4238,273.7999,273.2212,273.6456,13156.0
2020-07-27 12:30:00,283.73,284.51,283.66,284.46,22862.0,273.6166,274.3688,273.5491,274.3206,22862.0
2020-07-27 13:00:00,284.5,284.96,284.46,284.93,23246.0,274.3592,274.8028,274.3206,274.7739,23246.0
2020-07-27 13:30:00,284.9,285.08,284.75,284.88,35468.0,274.7449,274.9185,274.6003,274.7256,35468.0
2020-07-27 14:00:00,284.91,285.59,284.91,285.43,39331.0,274.7546,275.4103,274.7546,275.256,39331.0
2020-07-27 14:30:00,285.48,285.55,284.71,284.82,29944.0,275.3042,275.3718,274.5617,274.6678,29944.0
2020-07-27 15:00:00,284.79,285.89,284.78,285.85,58614.0,274.6388,275.6996,274.6292,275.6611,58614.0
2020-07-27 15:30:00,285.83,285.96,285.39,285.67,81949.0,275.6418,275.7671,275.2175,275.4875,81949.0
2020-07-28 09:30:00,285.07,285.07,282.9,283.49,55154.0,274.9089,274.9089,272.8162,273.3852,55154.0
2020-07-28 10:00:00,283.47,284.12,283.0,284.11,19633.0,273.3659,273.9927,272.9126,273.9831,19633.0
2020-07-28 10:30:00,284.49,284.61,283.6,284.61,20936.0,274.3495,274.4653,273.4913,274.4653,20936.0
2020-07-28 11:00:00,284.45,284.78,283.72,284.53,19722.0,274.311,274.6292,273.607,274.3881,19722.0
2020-07-28 11:30:00,284.54,285.17,284.44,284.46,7562.0,274.3978,275.0053,274.3013,274.3206,7562.0
2020-07-28 12:00:00,284.32,284.58,284.0,284.47,58315.0,274.1856,274.4363,273.877,274.3303,58315.0
2020-07-28 12:30:00,284.4,284.97,284.35,284.92,9274.0,274.2627,274.8124,274.2145,274.7642,9274.0
2020-07-28 13:00:00,285.05,285.23,284.71,285.06,19943.0,274.8896,275.0632,274.5617,274.8992,19943.0
2020-07-28 13:30:00,285.31,285.7,285.31,285.46,10111.0,275.1403,275.5164,275.1403,275.285,10111.0
2020-07-28 14:00:00,285.43,285.43,284.48,284.49,18051.0,275.256,275.256,274.3399,274.3495,18051.0
2020-07-28 14:30:00,284.57,284.63,284.14,284.18,12518.0,274.4267,274.4845,274.012,274.0506,12518.0
2020-07-28 15:00:00,284.21,284.21,282.99,283.13,46125.0,274.0795,274.0795,272.903,273.038,46125.0
2020-07-28 15:30:00,283.08,283.52,282.06,282.22,38828.0,272.9898,273.4141,272.0062,272.1605,38828.0
2020-07-29 09:30:00,283.67,284.79,283.46,284.42,44366.0,273.5588,274.6388,273.3563,274.282,44366.0
2020-07-29 10:00:00,284.67,285.7,284.67,285.68,22750.0,274.5231,275.5164,274.5231,275.4971,22750.0
2020-07-29 10:30:00,285.67,286.17,285.61,285.84,19271.0,275.4875,275.9697,275.4296,275.6514,19271.0
2020-07-29 11:00:00,285.69,286.14,285.34,286.14,9859.0,275.5068,275.9407,275.1692,275.9407,9859.0
2020-07-29 11:30:00,286.05,286.15,285.84,286.02,9805.0,275.8539,275.9504,275.6514,275.825,9805.0
2020-07-29 12:00:00,285.66,285.7,284.9,285.53,49523.0,275.4778,275.5164,274.7449,275.3525,49523.0
2020-07-29 12:30:00,285.96,286.17,285.79,285.97,10393.0,275.7671,275.9697,275.6032,275.7768,10393.0
2020-07-29 13:00:00,285.96,286.32,285.63,286.14,8112.0,275.7671,276.1143,275.4489,275.9407,8112.0
2020-07-29 13:30:00,286.11,286.23,285.61,285.61,8164.0,275.9118,276.0275,275.4296,275.4296,8164.0
2020-07-29 14:00:00,285.79,286.42,285.47,286.42,21082.0,275.6032,276.2107,275.2946,276.2107,21082.0
2020-07-29 14:30:00,286.5,287.5,286.5,286.5,19628.0,276.2879,277.2522,276.2879,276.2879,19628.0
2020-07-29 15:00:00,286.58,287.23,285.68,286.98,36324.0,276.365,276.9919,275.4971,276.7508,36324.0
2020-07-29 15:30:00,286.91,287.63,286.51,286.96,28409.0,276.6833,277.3776,276.2975,276.7315,28409.0
2020-07-30 09:30:00,284.36,286.15,283.09,283.35,80941.0,274.2242,275.9504,272.9994,273.2502,80941.0
2020-07-30 10:00:00,283.0,283.99,282.74,283.63,32739.0,272.9126,273.8674,272.6619,273.5202,32739.0
2020-07-30 10:30:00,283.53,284.85,283.53,284.68,18527.0,273.4238,274.6967,273.4238,274.5328,18527.0
2020-07-30 11:00:00,284.57,285.88,284.57,285.48,15474.0,274.4267,275.69,274.4267,275.3042,15474.0
2020-07-30 11:30:00,285.5,287.0,285.5,286.62,37838.0,275.3235,276.7701,275.3235,276.4036,37838.0
2020-07-30 12:00:00,286.82,287.94,286.43,287.24,21945.0,276.5965,277.6766,276.2204,277.0015,21945.0
2020-07-30 12:30:00,287.44,287.5,287.06,287.21,8566.0,277.1944,277.2522,276.8279,276.9726,8566.0
2020-07-30 13:00:00,287.21,288.2,287.19,287.8,11112.0,276.9726,277.9273,276.9533,277.5416,11112.0
2020-07-30 13:30:00,287.86,288.1,287.23,288.1,11416.0,277.5994,277.8309,276.9919,277.8309,11416.0
2020-07-30 14:00:00,288.07,288.14,287.37,287.65,15194.0,277.8019,277.8694,277.1269,277.3969,15194.0
2020-07-30 14:30:00,287.74,288.53,287.74,288.27,12758.0,277.4837,278.2455,277.4837,277.9948,12758.0
2020-07-30 15:00:00,288.43,288.66,287.55,288.46,23114.0,278.1491,278.3709,277.3005,278.178,23114.0
2020-07-30 15:30:00,288.58,288.72,288.04,288.6,30080.0,278.2938,278.4288,277.773,278.313,30080.0
2020-07-31 09:30:00,293.12,293.26,289.86,291.37,81514.0,282.6719,282.8069,279.5281,280.9843,81514.0
2020-07-31 10:00:00,291.19,291.2,288.12,288.8,50436.0,280.8107,280.8204,277.8501,278.5059,50436.0
2020-07-31 10:30:00,288.5,290.07,288.5,290.06,30620.0,278.2166,279.7306,278.2166,279.721,30620.0
2020-07-31 11:00:00,290.1,291.91,289.99,291.45,43290.0,279.7596,281.5051,279.6535,281.0615,43290.0
2020-07-31 11:30:00,291.47,291.75,290.51,290.7,26697.0,281.0807,281.3508,280.155,280.3382,26697.0
2020-07-31 12:00:00,290.73,290.87,289.52,290.25,45498.0,280.3671,280.5021,279.2002,279.9042,45498.0
2020-07-31 12:30:00,290.14,290.14,288.7,289.0,22818.0,279.7981,279.7981,278.4095,278.6988,22818.0
2020-07-31 13:00:00,289.22,290.59,289.21,290.59,14584.0,278.9109,280.2321,278.9013,280.2321,14584.0
2020-07-31 13:30:00,290.58,290.85,290.19,290.39,10981.0,280.2225,280.4828,279.8464,280.0392,10981.0
2020-07-31 14:00:00,290.37,290.75,289.54,290.25,31957.0,280.0199,280.3864,279.2195,279.9042,31957.0
2020-07-31 14:30:00,290.34,292.28,290.34,292.17,31987.0,279.991,281.8619,279.991,281.7558,31987.0
2020-07-31 15:00:00,292.31,293.88,292.05,293.39,92768.0,281.8908,283.4048,281.6401,282.9323,92768.0
2020-07-31 15:30:00,293.53,295.33,293.44,295.27,135794.0,283.0673,284.8032,282.9805,284.7453,135794.0
2020-08-03 09:30:00,299.48,302.1,298.75,301.24,180784.0,288.8052,291.3318,288.1012,290.5025,180784.0
2020-08-03 10:00:00,301.34,302.51,301.0,301.33,67355.0,290.5989,291.7272,290.271,290.5893,67355.0
2020-08-03 10:30:00,301.43,301.85,300.0,300.6,44533.0,290.6857,291.0908,289.3067,289.8853,44533.0
2020-08-03 11:00:00,300.63,301.72,300.5,301.52,44934.0,289.9142,290.9654,289.7889,290.7725,44934.0
2020-08-03 11:30:00,301.62,302.2,301.28,302.19,94843.0,290.8689,291.4283,290.5411,291.4186,94843.0
2020-08-03 12:00:00,302.16,302.3,301.66,302.14,27844.0,291.3897,291.5247,290.9075,291.3704,27844.0
2020-08-03 12:30:00,302.24,302.36,301.42,301.81,32505.0,291.4669,291.5826,290.6761,291.0522,32505.0
2020-08-03 13:00:00,301.76,302.26,301.67,301.83,29094.0,291.004,291.4861,290.9172,291.0715,29094.0
2020-08-03 13:30:00,301.85,302.04,301.3,301.9,31147.0,291.0908,291.274,290.5604,291.139,31147.0
2020-08-03 14:00:00,301.99,302.83,301.73,302.81,33301.0,291.2258,292.0358,290.975,292.0165,33301.0
2020-08-03 14:30:00,302.86,303.24,302.59,303.0,35045.0,292.0648,292.4312,291.8044,292.1998,35045.0
2020-08-03 15:00:00,302.98,303.12,301.67,302.26,43640.0,292.1805,292.3155,290.9172,291.4861,43640.0
2020-08-03 15:30:00,302.29,302.89,301.78,302.4,70716.0,291.5151,292.0937,291.0232,291.6211,70716.0
2020-08-04 09:30:00,301.94,302.48,300.43,302.31,81274.0,291.1775,291.6983,289.7214,291.5344,81274.0
2020-08-04 10:00:00,302.26,303.0,302.16,302.17,152101.0,291.4861,292.1998,291.3897,291.3993,152101.0
2020-08-04 10:30:00,302.47,303.1,302.07,302.62,32023.0,291.6887,292.2962,291.3029,291.8333,32023.0
2020-08-04 11:00:00,302.43,302.43,301.26,301.67,22971.0,291.6501,291.6501,290.5218,290.9172,22971.0
2020-08-04 11:30:00,301.59,302.04,301.45,302.04,20173.0,290.84,291.274,290.705,291.274,20173.0
2020-08-04 12:00:00,302.1,302.11,301.15,301.96,22862.0,291.3318,291.3415,290.4157,291.1968,22862.0
2020-08-04 12:30:00,301.95,302.29,301.85,302.02,21770.0,291.1872,291.5151,291.0908,291.2547,21770.0
2020-08-04 13:00:00,302.11,302.55,301.74,302.47,22710.0,291.3415,291.7658,290.9847,291.6887,22710.0
2020-08-04 13:30:00,302.48,302.99,302.32,302.82,26224.0,291.6983,292.1901,291.544,292.0262,26224.0
2020-08-04 14:00:00,302.8,302.93,301.6,301.61,25455.0,292.0069,292.1323,290.8497,290.8593,25455.0
2020-08-04 14:30:00,301.5,301.72,300.69,301.72,29432.0,290.7532,290.9654,289.9721,290.9654,29432.0
2020-08-04 15:00:00,301.83,302.18,301.51,301.92,33849.0,291.0715,291.409,290.7629,291.1583,33849.0
2020-08-04 15:30:00,301.97,303.24,301.8,303.24,65760.0,291.2065,292.4312,291.0425,292.4312,65760.0
2020-08-05 09:30:00,304.27,304.98,303.12,304.98,53211.0,293.4245,294.1092,292.3155,294.1092,53211.0
2020-08-05 10:00:00,304.98,305.2,304.42,305.06,30154.0,294.1092,294.3213,293.5691,294.1863,30154.0
2020-08-05 10:30:00,305.07,305.08,303.99,304.16,16937.0,294.196,294.2056,293.1545,293.3184,16937.0
2020-08-05 11:00:00,304.16,304.88,304.0,304.1,23892.0,293.3184,294.0127,293.1641,293.2606,23892.0
2020-08-05 11:30:00,304.12,304.42,303.9,304.18,23794.0,293.2798,293.5691,293.0677,293.3377,23794.0
2020-08-05 12:00:00,304.12,304.45,303.86,303.86,90763.0,293.2798,293.5981,293.0291,293.0291,90763.0
2020-08-05 12:30:00,303.91,304.15,303.83,304.0,13150.0,293.0773,293.3088,293.0002,293.1641,13150.0
2020-08-05 13:00:00,304.1,304.4,303.98,304.33,11013.0,293.2606,293.5499,293.1448,293.4824,11013.0
2020-08-05 13:30:00,304.19,304.35,304.0,304.25,26767.0,293.3473,293.5016,293.1641,293.4052,26767.0
2020-08-05 14:00:00,304.25,304.49,304.18,304.39,13110.0,293.4052,293.6367,293.3377,293.5402,13110.0
2020-08-05 14:30:00,304.4,304.83,304.2,304.42,21460.0,293.5499,293.9645,293.357,293.5691,21460.0
2020-08-05 15:00:00,304.39,304.55,304.05,304.15,26328.0,293.5402,293.6945,293.2123,293.3088,26328.0
2020-08-05 15:30:00,304.05,304.6,303.25,304.54,43694.0,293.2123,293.7427,292.4408,293.6849,43694.0
2020-08-06 09:30:00,304.58,305.19,303.89,305.15,47222.0,293.7234,294.3117,293.058,294.2731,47222.0
2020-08-06 10:00:00,305.18,305.71,304.92,305.26,33762.0,294.3021,294.8132,294.0513,294.3792,33762.0
2020-08-06 10:30:00,305.08,305.22,303.39,303.94,28570.0,294.2056,294.3406,292.5759,293.1063,28570.0
2020-08-06 11:00:00,304.01,304.8,303.85,304.18,21847.0,293.1738,293.9356,293.0195,293.3377,21847.0
2020-08-06 11:30:00,304.1,304.66,304.05,304.44,20926.0,293.2606,293.8006,293.2123,293.5884,20926.0
2020-08-06 12:00:00,304.5,305.18,304.49,304.97,25285.0,293.6463,294.3021,293.6367,294.0995,25285.0
2020-08-06 12:30:00,304.87,305.63,304.65,305.63,14102.0,294.0031,294.736,293.7909,294.736,14102.0
2020-08-06 13:00:00,305.59,305.9,305.28,305.69,40185.0,294.6974,294.9964,294.3985,294.7939,40185.0
2020-08-06 13:30:00,305.85,306.35,305.59,306.13,14959.0,294.9482,295.4304,294.6974,295.2182,14959.0
2020-08-06 14:00:00,306.23,307.3,306.19,307.17,34890.0,295.3146,296.3465,295.2761,296.2211,34890.0
2020-08-06 14:30:00,307.25,308.09,307.2,307.83,36668.0,296.2983,297.1083,296.2501,296.8576,36668.0
2020-08-06 15:00:00,307.9,308.47,307.61,308.06,46931.0,296.9251,297.4748,296.6454,297.0794,46931.0
2020-08-06 15:30:00,308.19,308.32,307.51,308.26,36943.0,297.2048,297.3301,296.549,297.2723,36943.0
2020-08-07 09:30:00,307.14,307.14,305.76,306.64,57769.0,296.1922,296.1922,294.8614,295.71,57769.0
2020-08-07 10:00:00,306.64,306.73,304.95,305.6,61501.0,295.71,295.7968,294.0803,294.7071,61501.0
2020-08-07 10:30:00,305.72,306.7,305.68,306.67,55667.0,294.8228,295.7679,294.7842,295.7389,55667.0
2020-08-07 11:00:00,306.56,306.65,305.06,305.17,56973.0,295.6329,295.7197,294.1863,294.2924,56973.0
2020-08-07 11:30:00,305.13,305.61,304.5,304.5,53784.0,294.2538,294.7167,293.6463,293.6463,53784.0
2020-08-07 12:00:00,304.39,304.93,304.14,304.85,47799.0,293.5402,294.061,293.2991,293.9838,47799.0
2020-08-07 12:30:00,304.77,304.91,303.19,303.2,44357.0,293.9067,294.0417,292.383,292.3926,44357.0
2020-08-07 13:00:00,302.88,303.01,301.52,302.25,110050.0,292.084,292.2094,290.7725,291.4765,110050.0
2020-08-07 13:30:00,302.25,302.98,301.63,301.77,34752.0,291.4765,292.1805,290.8786,291.0136,34752.0
2020-08-07 14:00:00,301.76,302.52,300.7,300.94,59998.0,291.004,291.7369,289.9817,290.2132,59998.0
2020-08-07 14:30:00,300.89,302.15,300.75,302.05,46844.0,290.165,291.3801,290.03,291.2836,46844.0
2020-08-07 15:00:00,302.02,302.93,301.86,302.16,67406.0,291.2547,292.1323,291.1004,291.3897,67406.0
2020-08-07 15:30:00,302.18,303.59,302.1,303.16,101363.0,291.409,292.7687,291.3318,292.3541,101363.0
2020-08-10 09:30:00,303.95,304.36,301.76,302.11,70481.0,293.1159,293.5113,291.004,291.3415,70481.0
2020-08-10 10:00:00,302.15,302.34,301.41,301.89,36307.0,291.3801,291.5633,290.6664,291.1293,36307.0
2020-08-10 10:30:00,301.8,301.8,298.6,298.62,108152.0,291.0425,291.0425,287.9566,287.9759,108152.0
2020-08-10 11:00:00,298.52,300.81,298.22,300.69,40767.0,287.8794,290.0878,287.5901,289.9721,40767.0
2020-08-10 11:30:00,300.68,301.19,300.06,300.94,74686.0,289.9625,290.4543,289.3646,290.2132,74686.0
2020-08-10 12:00:00,301.17,301.43,300.57,300.59,27477.0,290.435,290.6857,289.8564,289.8757,27477.0
2020-08-10 12:30:00,300.6,302.64,300.5,302.36,15266.0,289.8853,291.8526,289.7889,291.5826,15266.0
2020-08-10 13:00:00,302.43,303.0,302.21,302.78,21166.0,291.6501,292.1998,291.4379,291.9876,21166.0
2020-08-10 13:30:00,302.78,302.86,301.64,301.81,11620.0,291.9876,292.0648,290.8882,291.0522,11620.0
2020-08-10 14:00:00,301.86,302.41,301.68,302.05,26229.0,291.1004,291.6308,290.9268,291.2836,26229.0
2020-08-10 14:30:00,302.1,302.18,301.12,302.08,13217.0,291.3318,291.409,290.3868,291.3126,13217.0
2020-08-10 15:00:00,302.1,302.47,301.33,301.47,19771.0,291.3318,291.6887,290.5893,290.7243,19771.0
2020-08-10 15:30:00,301.4,302.14,301.2,302.01,40573.0,290.6568,291.3704,290.4639,291.245,40573.0
2020-08-11 09:30:00,301.29,301.65,299.11,300.38,91069.0,290.5507,290.8979,288.4484,289.6731,91069.0
2020-08-11 10:00:00,300.48,300.62,298.96,300.41,44511.0,289.7696,289.9046,288.3038,289.7021,44511.0
2020-08-11 10:30:00,300.41,300.79,299.64,300.52,23876.0,289.7021,290.0685,288.9595,289.8082,23876.0
2020-08-11 11:00:00,300.75,302.15,300.75,301.89,25678.0,290.03,291.3801,290.03,291.1293,25678.0
2020-08-11 11:30:00,301.89,301.89,300.63,300.94,15672.0,291.1293,291.1293,289.9142,290.2132,15672.0
2020-08-11 12:00:00,300.99,302.53,300.79,302.38,25068.0,290.2614,291.7465,290.0685,291.6019,25068.0
2020-08-11 12:30:00,302.13,302.81,301.98,302.38,16778.0,291.3608,292.0165,291.2161,291.6019,16778.0
2020-08-11 13:00:00,302.12,302.52,301.65,302.52,13940.0,291.3511,291.7369,290.8979,291.7369,13940.0
2020-08-11 13:30:00,302.49,302.49,301.61,302.09,12408.0,291.7079,291.7079,290.8593,291.3222,12408.0
2020-08-11 14:00:00,302.1,302.24,300.82,300.83,18265.0,291.3318,291.4669,290.0975,290.1071,18265.0
2020-08-11 14:30:00,300.88,301.21,300.5,301.18,20025.0,290.1553,290.4736,289.7889,290.4446,20025.0
2020-08-11 15:00:00,301.21,301.34,298.5,299.45,43394.0,290.4736,290.5989,287.8602,288.7763,43394.0
2020-08-11 15:30:00,299.33,299.38,296.51,296.94,76550.0,288.6606,288.7088,285.9411,286.3558,76550.0
2020-08-12 09:30:00,299.38,301.1,299.0,301.09,51355.0,288.7088,290.3675,288.3423,290.3578,51355.0
2020-08-12 10:00:00,301.24,301.98,300.65,301.77,28701.0,290.5025,291.2161,289.9335,291.0136,28701.0
2020-08-12 10:30:00,301.78,302.46,301.38,302.09,36248.0,291.0232,291.679,290.6375,291.3222,36248.0
2020-08-12 11:00:00,302.14,302.75,301.99,302.64,25551.0,291.3704,291.9587,291.2258,291.8526,25551.0
2020-08-12 11:30:00,302.59,303.21,302.47,303.08,14266.0,291.8044,292.4023,291.6887,292.2769,14266.0
2020-08-12 12:00:00,303.12,304.0,303.12,303.88,19376.0,292.3155,293.1641,292.3155,293.0484,19376.0
2020-08-12 12:30:00,303.86,304.01,302.77,302.9,617504.0,293.0291,293.1738,291.978,292.1033,617504.0
2020-08-12 13:00:00,303.04,303.19,302.28,302.3,20602.0,292.2383,292.383,291.5054,291.5247,20602.0
2020-08-12 13:30:00,302.36,303.78,302.36,303.78,19885.0,291.5826,292.952,291.5826,292.952,19885.0
2020-08-12 14:00:00,303.91,303.99,303.58,303.58,27306.0,293.0773,293.1545,292.7591,292.7591,27306.0
2020-08-12 14:30:00,303.69,303.71,303.07,303.37,22859.0,292.8652,292.8845,292.2673,292.5566,22859.0
2020-08-12 15:00:00,303.41,303.93,303.29,303.49,18328.0,292.5951,293.0966,292.4794,292.6723,18328.0
2020-08-12 15:30:00,303.57,303.58,302.63,303.29,42797.0,292.7494,292.7591,291.8429,292.4794,42797.0
2020-08-13 09:30:00,303.75,305.34,303.39,304.67,57165.0,292.923,294.4564,292.5759,293.8102,57165.0
2020-08-13 10:00:00,304.61,304.84,303.44,304.83,34657.0,293.7524,293.9742,292.6241,293.9645,34657.0
2020-08-13 10:30:00,304.83,305.52,304.74,305.37,30573.0,293.9645,294.6299,293.8777,294.4853,30573.0
2020-08-13 11:00:00,305.4,305.94,305.3,305.33,23747.0,294.5142,295.035,294.4178,294.4467,23747.0
2020-08-13 11:30:00,305.41,305.56,304.89,305.46,20687.0,294.5239,294.6685,294.0224,294.5721,20687.0
2020-08-13 12:00:00,305.48,306.12,305.44,305.99,32522.0,294.5914,295.2085,294.5528,295.0832,32522.0
2020-08-13 12:30:00,306.01,306.41,306.01,306.33,18032.0,295.1025,295.4882,295.1025,295.4111,18032.0
2020-08-13 13:00:00,306.37,306.5,304.66,304.9,21570.0,295.4496,295.575,293.8006,294.032,21570.0
2020-08-13 13:30:00,304.82,305.28,304.22,304.94,28847.0,293.9549,294.3985,293.3763,294.0706,28847.0
2020-08-13 14:00:00,305.04,305.07,303.13,303.82,46796.0,294.167,294.196,292.3251,292.9905,46796.0
2020-08-13 14:30:00,303.81,304.17,302.89,303.38,30729.0,292.9809,293.3281,292.0937,292.5662,30729.0
2020-08-13 15:00:00,303.31,304.36,303.19,304.24,44686.0,292.4987,293.5113,292.383,293.3956,44686.0
2020-08-13 15:30:00,304.28,304.63,303.81,303.93,59037.0,293.4341,293.7717,292.9809,293.0966,59037.0
2020-08-14 09:30:00,304.24,304.64,302.78,303.59,48192.0,293.3956,293.7813,291.9876,292.7687,48192.0
2020-08-14 10:00:00,303.91,303.98,302.15,302.15,35744.0,293.0773,293.1448,291.3801,291.3801,35744.0
2020-08-14 10:30:00,302.02,303.35,301.94,302.49,24203.0,291.2547,292.5373,291.1775,291.7079,24203.0
2020-08-14 11:00:00,302.36,303.14,302.08,303.1,11368.0,291.5826,292.3348,291.3126,292.2962,11368.0
2020-08-14 11:30:00,303.13,303.45,302.52,302.73,17049.0,292.3251,292.6337,291.7369,291.9394,17049.0
2020-08-14 12:00:00,303.0,303.35,302.95,303.15,21227.0,292.1998,292.5373,292.1515,292.3444,21227.0
2020-08-14 12:30:00,303.36,304.04,303.35,303.64,21245.0,292.5469,293.2027,292.5373,292.8169,21245.0
2020-08-14 13:00:00,303.61,303.68,303.22,303.57,12844.0,292.788,292.8555,292.4119,292.7494,12844.0
2020-08-14 13:30:00,303.58,303.66,302.95,303.34,20838.0,292.7591,292.8362,292.1515,292.5276,20838.0
2020-08-14 14:00:00,303.53,303.53,302.79,303.08,15522.0,292.7109,292.7109,291.9972,292.2769,15522.0
2020-08-14 14:30:00,303.17,303.43,302.93,303.06,15298.0,292.3637,292.6144,292.1323,292.2576,15298.0
2020-08-14 15:00:00,303.01,303.21,302.38,302.6,24121.0,292.2094,292.4023,291.6019,291.814,24121.0
2020-08-14 15:30:00,302.43,303.57,302.42,303.38,24169.0,291.6501,292.7494,291.6404,292.5662,24169.0
2020-08-17 09:30:00,305.13,306.28,305.13,306.09,48395.0,294.2538,295.3628,294.2538,295.1796,48395.0
2020-08-17 10:00:00,306.22,306.3,305.27,305.61,28271.0,295.305,295.3821,294.3888,294.7167,28271.0
2020-08-17 10:30:00,305.6,305.92,305.42,305.43,19268.0,294.7071,295.0157,294.5335,294.5431,19268.0
2020-08-17 11:00:00,305.35,305.89,305.07,305.78,19092.0,294.466,294.9867,294.196,294.8807,19092.0
2020-08-17 11:30:00,305.81,305.82,305.18,305.68,18204.0,294.9096,294.9192,294.3021,294.7842,18204.0
2020-08-17 12:00:00,305.7,305.79,305.35,305.53,19838.0,294.8035,294.8903,294.466,294.6396,19838.0
2020-08-17 12:30:00,305.53,306.07,305.41,306.05,18343.0,294.6396,295.1603,294.5239,295.141,18343.0
2020-08-17 13:00:00,306.05,306.32,305.83,305.92,16637.0,295.141,295.4014,294.9289,295.0157,16637.0
2020-08-17 13:30:00,305.94,306.11,305.85,306.02,12732.0,295.035,295.1989,294.9482,295.1121,12732.0
2020-08-17 14:00:00,306.03,306.46,305.98,306.34,31915.0,295.1218,295.5364,295.0735,295.4207,31915.0
2020-08-17 14:30:00,306.33,306.5,306.08,306.39,17793.0,295.4111,295.575,295.17,295.4689,17793.0
2020-08-17 15:00:00,306.4,306.4,305.8,306.11,13694.0,295.4786,295.4786,294.9,295.1989,13694.0
2020-08-17 15:30:00,306.13,306.4,305.74,305.88,26702.0,295.2182,295.4786,294.8421,294.9771,26702.0
2020-08-18 09:30:00,306.7,307.79,305.53,305.89,52176.0,295.7679,296.819,294.6396,294.9867,52176.0
2020-08-18 10:00:00,306.09,306.12,304.57,304.57,31490.0,295.1796,295.2085,293.7138,293.7138,31490.0
2020-08-18 10:30:00,304.51,305.99,304.42,305.88,28980.0,293.6559,295.0832,293.5691,294.9771,28980.0
2020-08-18 11:00:00,305.92,306.51,305.76,306.38,24214.0,295.0157,295.5846,294.8614,295.4593,24214.0
2020-08-18 11:30:00,306.41,306.57,306.11,306.38,10509.0,295.4882,295.6425,295.1989,295.4593,10509.0
2020-08-18 12:00:00,306.47,306.6,306.33,306.49,11773.0,295.5461,295.6714,295.4111,295.5654,11773.0
2020-08-18 12:30:00,306.52,306.85,306.37,306.48,12521.0,295.5943,295.9125,295.4496,295.5557,12521.0
2020-08-18 13:00:00,306.42,306.84,306.36,306.66,15941.0,295.4979,295.9029,295.44,295.7293,15941.0
2020-08-18 13:30:00,306.7,306.95,306.69,306.7,18023.0,295.7679,296.009,295.7582,295.7679,18023.0
2020-08-18 14:00:00,306.62,306.87,306.49,306.85,15550.0,295.6907,295.9318,295.5654,295.9125,15550.0
2020-08-18 14:30:00,306.94,307.12,306.76,306.96,25382.0,295.9993,296.1729,295.8257,296.0186,25382.0
2020-08-18 15:00:00,307.0,307.27,306.81,307.03,21331.0,296.0572,296.3176,295.874,296.0861,21331.0
2020-08-18 15:30:00,307.06,307.25,306.68,306.94,30704.0,296.115,296.2983,295.7486,295.9993,30704.0
2020-08-19 09:30:00,307.5,308.34,306.24,306.46,51224.0,296.5394,297.3494,295.3243,295.5364,51224.0
2020-08-19 10:00:00,306.75,307.92,306.63,307.91,23983.0,295.8161,296.9444,295.7004,296.9347,23983.0
2020-08-19 10:30:00,307.99,308.09,307.43,307.75,19556.0,297.0119,297.1083,296.4719,296.7804,19556.0
2020-08-19 11:00:00,307.83,307.97,307.46,307.85,13564.0,296.8576,296.9926,296.5008,296.8769,13564.0
2020-08-19 11:30:00,307.94,308.57,307.88,308.56,14439.0,296.9637,297.5712,296.9058,297.5616,14439.0
2020-08-19 12:00:00,308.7,308.88,308.45,308.46,16372.0,297.6966,297.8702,297.4555,297.4651,16372.0
2020-08-19 12:30:00,308.48,308.75,308.24,308.73,13102.0,297.4844,297.7448,297.253,297.7255,13102.0
2020-08-19 13:00:00,308.75,308.85,308.54,308.77,11323.0,297.7448,297.8412,297.5423,297.7641,11323.0
2020-08-19 13:30:00,308.78,309.0,308.77,309.0,17807.0,297.7737,297.9859,297.7641,297.9859,17807.0
2020-08-19 14:00:00,309.04,309.06,306.33,306.9,25756.0,298.0245,298.0438,295.4111,295.9607,25756.0
2020-08-19 14:30:00,307.02,308.06,307.01,307.82,16788.0,296.0765,297.0794,296.0668,296.848,16788.0
2020-08-19 15:00:00,307.81,307.95,307.0,307.06,18172.0,296.8383,296.9733,296.0572,296.115,18172.0
2020-08-19 15:30:00,307.22,307.31,306.0,306.45,31473.0,296.2693,296.3561,295.0928,295.5268,31473.0
2020-08-20 09:30:00,305.54,307.93,304.82,307.77,42935.0,294.6492,296.954,293.9549,296.7997,42935.0
2020-08-20 10:00:00,307.75,307.96,307.36,307.74,24602.0,296.7804,296.983,296.4044,296.7708,24602.0
2020-08-20 10:30:00,307.87,308.5,307.53,308.34,18744.0,296.8962,297.5037,296.5683,297.3494,18744.0
2020-08-20 11:00:00,308.22,308.35,307.42,308.14,25041.0,297.2337,297.3591,296.4622,297.1565,25041.0
2020-08-20 11:30:00,307.96,309.02,307.88,308.91,19398.0,296.983,298.0052,296.9058,297.8991,19398.0
2020-08-20 12:00:00,308.9,308.96,308.48,308.57,16411.0,297.8895,297.9473,297.4844,297.5712,16411.0
2020-08-20 12:30:00,308.54,308.7,308.15,308.15,12953.0,297.5423,297.6966,297.1662,297.1662,12953.0
2020-08-20 13:00:00,308.25,308.91,308.1,308.85,13736.0,297.2626,297.8991,297.118,297.8412,13736.0
2020-08-20 13:30:00,308.92,309.16,308.74,309.11,18978.0,297.9087,298.1402,297.7352,298.092,18978.0
2020-08-20 14:00:00,309.14,309.71,309.06,309.7,41741.0,298.1209,298.6706,298.0438,298.6609,41741.0
2020-08-20 14:30:00,309.66,309.99,309.64,309.94,16968.0,298.6224,298.9406,298.6031,298.8924,16968.0
2020-08-20 15:00:00,309.94,310.55,309.8,310.06,33369.0,298.8924,299.4806,298.7574,299.0081,33369.0
2020-08-20 15:30:00,310.16,310.93,310.1,310.43,35852.0,299.1045,299.8471,299.0467,299.3649,35852.0
2020-08-21 09:30:00,310.77,311.7,310.56,311.67,54970.0,299.6928,300.5897,299.4903,300.5607,54970.0
2020-08-21 10:00:00,311.68,312.27,310.8,312.12,49060.0,300.5704,301.1393,299.7217,300.9947,49060.0
2020-08-21 10:30:00,312.32,313.48,311.99,313.19,89965.0,301.1876,302.3062,300.8693,302.0265,89965.0
2020-08-21 11:00:00,313.35,313.35,312.06,313.03,41400.0,302.1808,302.1808,300.9368,301.8722,41400.0
2020-08-21 11:30:00,312.91,312.91,311.49,311.58,15840.0,301.7565,301.7565,300.3871,300.4739,15840.0
2020-08-21 12:00:00,311.55,312.88,311.53,312.78,16283.0,300.445,301.7276,300.4257,301.6312,16283.0
2020-08-21 12:30:00,312.8,313.1,312.66,312.92,15533.0,301.6504,301.9398,301.5154,301.7662,15533.0
2020-08-21 13:00:00,312.92,313.01,312.03,312.32,17659.0,301.7662,301.853,300.9079,301.1876,17659.0
2020-08-21 13:30:00,312.35,312.66,311.97,312.15,23632.0,301.2165,301.5154,300.85,301.0236,23632.0
2020-08-21 14:00:00,312.21,312.83,312.18,312.81,18108.0,301.0815,301.6794,301.0525,301.6601,18108.0
2020-08-21 14:30:00,312.82,313.52,312.7,313.41,28349.0,301.6697,302.3448,301.554,302.2387,28349.0
2020-08-21 15:00:00,313.41,313.96,313.41,313.68,71255.0,302.2387,302.7691,302.2387,302.4991,71255.0
2020-08-21 15:30:00,313.6,314.04,313.08,313.74,45895.0,302.4219,302.8462,301.9205,302.5569,45895.0
2020-08-24 09:30:00,318.21,318.42,315.48,316.78,99555.0,306.8676,307.0701,304.2349,305.4886,99555.0
2020-08-24 10:00:00,316.27,317.28,314.98,316.64,42324.0,304.9968,305.9708,303.7527,305.3536,42324.0
2020-08-24 10:30:00,316.22,316.37,313.59,313.86,36143.0,304.9485,305.0932,302.4123,302.6727,36143.0
2020-08-24 11:00:00,313.7,315.48,313.64,314.57,30367.0,302.5184,304.2349,302.4605,303.3574,30367.0
2020-08-24 11:30:00,314.65,316.44,314.59,316.3,31642.0,303.4345,305.1607,303.3766,305.0257,31642.0
2020-08-24 12:00:00,316.31,316.86,315.85,315.85,16443.0,305.0353,305.5657,304.5917,304.5917,16443.0
2020-08-24 12:30:00,315.82,316.1,315.5,315.66,19670.0,304.5628,304.8328,304.2542,304.4085,19670.0
2020-08-24 13:00:00,315.65,316.4,315.49,315.56,19332.0,304.3989,305.1221,304.2446,304.3121,19332.0
2020-08-24 13:30:00,315.47,315.86,315.11,315.7,24513.0,304.2253,304.6014,303.8781,304.4471,24513.0
2020-08-24 14:00:00,315.76,315.96,315.07,315.07,13092.0,304.5049,304.6978,303.8395,303.8395,13092.0
2020-08-24 14:30:00,315.03,315.24,314.31,314.56,23480.0,303.801,304.0035,303.1066,303.3477,23480.0
2020-08-24 15:00:00,314.63,315.2,313.92,315.2,23443.0,303.4152,303.9649,302.7305,303.9649,23443.0
2020-08-24 15:30:00,315.13,316.29,315.08,316.29,30200.0,303.8974,305.016,303.8492,305.016,30200.0
2020-08-25 09:30:00,315.63,316.61,314.86,316.36,73424.0,304.3796,305.3246,303.637,305.0836,73424.0
2020-08-25 10:00:00,316.19,316.5,315.17,315.6,48467.0,304.9196,305.2186,303.936,304.3506,48467.0
2020-08-25 10:30:00,315.37,316.4,315.1,316.08,27371.0,304.1288,305.1221,303.8685,304.8135,27371.0
2020-08-25 11:00:00,316.22,317.24,316.07,316.07,27039.0,304.9485,305.9322,304.8039,304.8039,27039.0
2020-08-25 11:30:00,316.23,316.23,315.37,315.93,19671.0,304.9582,304.9582,304.1288,304.6689,19671.0
2020-08-25 12:00:00,316.0,316.12,315.48,316.08,23052.0,304.7364,304.8521,304.2349,304.8135,23052.0
2020-08-25 12:30:00,316.09,316.31,315.9,316.2,13282.0,304.8232,305.0353,304.6399,304.9293,13282.0
2020-08-25 13:00:00,316.23,316.53,315.9,316.51,13426.0,304.9582,305.2475,304.6399,305.2282,13426.0
2020-08-25 13:30:00,316.56,316.68,316.2,316.2,16370.0,305.2764,305.3921,304.9293,304.9293,16370.0
2020-08-25 14:00:00,316.25,316.74,316.06,316.73,20599.0,304.9775,305.45,304.7942,305.4404,20599.0
2020-08-25 14:30:00,316.65,317.05,316.58,317.05,16562.0,305.3632,305.749,305.2957,305.749,16562.0
2020-08-25 15:00:00,316.94,317.69,316.82,317.66,25367.0,305.6429,306.3661,305.5272,306.3372,25367.0
2020-08-25 15:30:00,317.53,317.88,317.53,317.82,25657.0,306.2118,306.5494,306.2118,306.4915,25657.0
2020-08-26 09:30:00,320.88,321.75,320.44,321.63,97662.0,309.4424,310.2814,309.0181,310.1657,97662.0
2020-08-26 10:00:00,321.61,321.93,321.0,321.83,51601.0,310.1464,310.455,309.5582,310.3586,51601.0
2020-08-26 10:30:00,322.0,322.68,321.86,322.48,26302.0,310.5225,311.1783,310.3875,310.9854,26302.0
2020-08-26 11:00:00,322.57,322.88,322.26,322.8,26175.0,311.0722,311.3712,310.7733,311.294,26175.0
2020-08-26 11:30:00,322.81,323.78,322.8,323.73,28052.0,311.3036,312.2391,311.294,312.1909,28052.0
2020-08-26 12:00:00,323.7,325.14,323.59,324.93,26773.0,312.1619,313.5506,312.0558,313.3481,26773.0
2020-08-26 12:30:00,324.89,324.91,323.4,323.53,26976.0,313.3095,313.3288,311.8726,311.998,26976.0
2020-08-26 13:00:00,323.49,323.97,323.4,323.6,19527.0,311.9594,312.4223,311.8726,312.0655,19527.0
2020-08-26 13:30:00,323.64,323.94,323.53,323.92,19172.0,312.1041,312.3934,311.998,312.3741,19172.0
2020-08-26 14:00:00,323.88,324.26,323.85,324.0,19043.0,312.3355,312.702,312.3066,312.4512,19043.0
2020-08-26 14:30:00,324.04,324.04,321.69,322.05,33633.0,312.4898,312.4898,310.2236,310.5707,33633.0
2020-08-26 15:00:00,322.03,323.71,321.95,323.71,24662.0,310.5514,312.1716,310.4743,312.1716,24662.0
2020-08-26 15:30:00,323.74,324.38,323.29,324.26,30050.0,312.2005,312.8177,311.7665,312.702,30050.0
2020-08-27 09:30:00,325.67,326.28,323.07,325.58,74952.0,314.0617,314.65,311.5544,313.9749,74952.0
2020-08-27 10:00:00,325.0,325.13,322.97,325.13,57649.0,313.4156,313.541,311.4579,313.541,57649.0
2020-08-27 10:30:00,325.21,326.08,324.95,326.08,30753.0,313.6181,314.4571,313.3674,314.4571,30753.0
2020-08-27 11:00:00,325.94,326.62,325.16,325.44,30356.0,314.3221,314.9778,313.5699,313.8399,30356.0
2020-08-27 11:30:00,325.46,326.46,325.0,325.92,30256.0,313.8592,314.8235,313.4156,314.3028,30256.0
2020-08-27 12:00:00,325.75,325.75,324.02,324.36,37299.0,314.1389,314.1389,312.4705,312.7984,37299.0
2020-08-27 12:30:00,324.33,324.56,321.28,322.17,38949.0,312.7695,312.9913,309.8282,310.6865,38949.0
2020-08-27 13:00:00,321.98,323.8,321.57,323.72,24710.0,310.5032,312.2584,310.1078,312.1812,24710.0
2020-08-27 13:30:00,323.7,324.0,322.79,323.99,13819.0,312.1619,312.4512,311.2844,312.4416,13819.0
2020-08-27 14:00:00,324.1,325.16,324.09,325.15,26668.0,312.5477,313.5699,312.538,313.5602,26668.0
2020-08-27 14:30:00,325.15,325.36,324.49,324.72,29642.0,313.5602,313.7628,312.9238,313.1456,29642.0
2020-08-27 15:00:00,324.88,325.54,324.35,325.16,23694.0,313.2999,313.9363,312.7888,313.5699,23694.0
2020-08-27 15:30:00,325.25,325.38,323.92,323.98,41888.0,313.6567,313.782,312.3741,312.4319,41888.0
2020-08-28 09:30:00,325.47,326.82,325.31,326.82,63695.0,313.8688,315.1707,313.7145,315.1707,63695.0
2020-08-28 10:00:00,327.07,327.29,326.21,327.13,37822.0,315.4118,315.624,314.5825,315.4697,37822.0
2020-08-28 10:30:00,326.84,327.2,325.4,325.6,26993.0,315.19,315.5372,313.8013,313.9942,26993.0
2020-08-28 11:00:00,325.54,326.76,325.37,326.75,18033.0,313.9363,315.1129,313.7724,315.1032,18033.0
2020-08-28 11:30:00,326.73,327.03,326.44,326.72,13514.0,315.0839,315.3732,314.8043,315.0743,13514.0
2020-08-28 12:00:00,326.68,327.02,326.32,326.32,15073.0,315.0357,315.3636,314.6885,314.6885,15073.0
2020-08-28 12:30:00,326.36,326.76,326.12,326.75,65333.0,314.7271,315.1129,314.4957,315.1032,65333.0
2020-08-28 13:00:00,326.74,326.75,325.5,325.5,60415.0,315.0936,315.1032,313.8978,313.8978,60415.0
2020-08-28 13:30:00,325.51,326.58,325.23,326.41,24631.0,313.9074,314.9393,313.6374,314.7753,24631.0
2020-08-28 14:00:00,326.45,326.75,326.16,326.41,18183.0,314.8139,315.1032,314.5342,314.7753,18183.0
2020-08-28 14:30:00,326.46,327.1,326.11,326.58,40894.0,314.8235,315.4407,314.486,314.9393,40894.0
2020-08-28 15:00:00,326.53,327.51,326.52,327.22,18605.0,314.891,315.8361,314.8814,315.5565,18605.0
2020-08-28 15:30:00,327.27,328.11,326.98,327.16,34834.0,315.6047,316.4147,315.325,315.4986,34834.0
2020-08-31 09:30:00,328.29,329.09,327.33,327.98,70877.0,316.5883,317.3598,315.6625,316.2894,70877.0
2020-08-31 10:00:00,327.96,328.39,327.4,327.67,33969.0,316.2701,316.6848,315.73,315.9904,33969.0
2020-08-31 10:30:00,327.72,328.66,327.53,328.61,16921.0,316.0386,316.9451,315.8554,316.8969,16921.0
2020-08-31 11:00:00,328.57,328.74,326.62,327.19,31055.0,316.8583,317.0223,314.9778,315.5275,31055.0
2020-08-31 11:30:00,327.11,328.39,326.51,327.92,46293.0,315.4504,316.6848,314.8718,316.2315,46293.0
2020-08-31 12:00:00,327.89,328.77,327.75,328.65,20051.0,316.2026,317.0512,316.0676,316.9355,20051.0
2020-08-31 12:30:00,328.6,328.81,328.35,328.81,19016.0,316.8873,317.0898,316.6462,317.0898,19016.0
2020-08-31 13:00:00,328.85,329.75,328.82,329.42,65595.0,317.1284,317.9963,317.0994,317.678,65595.0
2020-08-31 13:30:00,329.42,330.2,329.42,329.8,21000.0,317.678,318.4302,317.678,318.0445,21000.0
2020-08-31 14:00:00,329.7,329.96,329.47,329.74,14342.0,317.9481,318.1988,317.7263,317.9866,14342.0
2020-08-31 14:30:00,329.71,329.99,329.14,329.85,30138.0,317.9577,318.2277,317.408,318.0927,30138.0
2020-08-31 15:00:00,329.89,329.89,328.42,329.1,39723.0,318.1313,318.1313,316.7137,317.3694,39723.0
2020-08-31 15:30:00,329.21,330.32,328.23,328.23,59209.0,317.4755,318.546,316.5305,316.5305,59209.0
2020-09-01 09:30:00,331.61,333.08,330.26,332.52,80573.0,319.79,321.2076,318.4881,320.6675,80573.0
2020-09-01 10:00:00,332.62,334.0,332.46,334.0,64543.0,320.764,322.0948,320.6097,322.0948,64543.0
2020-09-01 10:30:00,334.0,334.0,332.87,332.89,107635.0,322.0948,322.0948,321.0051,321.0244,107635.0
2020-09-01 11:00:00,333.03,333.58,332.48,333.08,29350.0,321.1594,321.6898,320.629,321.2076,29350.0
2020-09-01 11:30:00,333.34,333.41,332.67,333.01,34040.0,321.4583,321.5258,320.8122,321.1401,34040.0
2020-09-01 12:00:00,333.07,333.92,333.01,333.8,30943.0,321.1979,322.0176,321.1401,321.9019,30943.0
2020-09-01 12:30:00,333.78,334.12,333.38,334.04,20292.0,321.8826,322.2105,321.4969,322.1334,20292.0
2020-09-01 13:00:00,333.96,334.46,333.53,334.34,24419.0,322.0562,322.5384,321.6415,322.4227,24419.0
2020-09-01 13:30:00,334.32,335.63,334.32,335.17,56666.0,322.4034,323.6667,322.4034,323.2231,56666.0
2020-09-01 14:00:00,335.09,335.51,334.73,335.47,34280.0,323.1459,323.551,322.7988,323.5124,34280.0
2020-09-01 14:30:00,335.48,335.53,334.77,335.2,26799.0,323.522,323.5702,322.8373,323.252,26799.0
2020-09-01 15:00:00,335.4,335.62,334.86,334.87,33160.0,323.4449,323.657,322.9241,322.9338,33160.0
2020-09-01 15:30:00,334.95,336.29,334.7,336.15,40970.0,323.0109,324.3032,322.7698,324.1682,40970.0
2020-09-02 09:30:00,340.74,340.74,332.75,334.18,155197.0,328.5945,328.5945,320.8893,322.2684,155197.0
2020-09-02 10:00:00,334.3,337.37,333.94,337.15,78489.0,322.3841,325.3447,322.0369,325.1325,78489.0
2020-09-02 10:30:00,337.26,337.35,335.14,336.1,66083.0,325.2386,325.3254,323.1942,324.1199,66083.0
2020-09-02 11:00:00,336.17,336.33,334.0,334.79,55137.0,324.1874,324.3417,322.0948,322.8566,55137.0
2020-09-02 11:30:00,334.82,335.34,332.28,334.43,59323.0,322.8856,323.387,320.4361,322.5095,59323.0
2020-09-02 12:00:00,334.2,336.39,334.06,336.07,55732.0,322.2877,324.3996,322.1526,324.091,55732.0
2020-09-02 12:30:00,336.07,336.62,335.99,336.47,26704.0,324.091,324.6214,324.0139,324.4767,26704.0
2020-09-02 13:00:00,336.42,337.85,335.77,337.83,39734.0,324.4285,325.8076,323.8017,325.7883,39734.0
2020-09-02 13:30:00,337.83,338.25,337.56,337.64,43787.0,325.7883,326.1933,325.5279,325.605,43787.0
2020-09-02 14:00:00,337.65,337.84,336.95,337.75,31381.0,325.6147,325.7979,324.9396,325.7111,31381.0
2020-09-02 14:30:00,337.62,338.2,337.58,337.6,50139.0,325.5858,326.1451,325.5472,325.5665,50139.0
2020-09-02 15:00:00,337.7,339.05,337.55,338.23,58059.0,325.6629,326.9648,325.5182,326.174,58059.0
2020-09-02 15:30:00,338.38,339.2,337.94,338.35,58311.0,326.3187,327.1094,325.8943,326.2897,58311.0
2020-09-03 09:30:00,332.76,332.76,328.91,329.71,160438.0,320.899,320.899,317.1862,317.9577,160438.0
2020-09-03 10:00:00,330.0,330.63,325.15,326.25,159836.0,318.2374,318.8449,313.5602,314.621,159836.0
2020-09-03 10:30:00,326.28,326.83,322.03,324.52,161480.0,314.65,315.1804,310.5514,312.9527,161480.0
2020-09-03 11:00:00,324.59,324.59,317.5,320.71,202438.0,313.0202,313.0202,306.1829,309.2785,202438.0
2020-09-03 11:30:00,320.62,323.77,319.75,321.73,116693.0,309.1917,312.2294,308.3527,310.2621,116693.0
2020-09-03 12:00:00,321.88,322.56,320.41,320.59,88158.0,310.4068,311.0626,308.9892,309.1628,88158.0
2020-09-03 12:30:00,320.46,320.6,318.67,319.21,85428.0,309.0374,309.1724,307.3112,307.832,85428.0
2020-09-03 13:00:00,319.04,321.21,317.6,321.17,83964.0,307.668,309.7607,306.2794,309.7221,83964.0
2020-09-03 13:30:00,321.14,321.14,318.26,319.42,65084.0,309.6932,309.6932,306.9158,308.0345,65084.0
2020-09-03 14:00:00,319.3,320.57,318.62,319.57,58191.0,307.9188,309.1435,307.263,308.1791,58191.0
2020-09-03 14:30:00,319.55,320.69,317.49,317.49,62125.0,308.1598,309.2592,306.1733,306.1733,62125.0
2020-09-03 15:00:00,317.51,318.04,316.05,316.3,131676.0,306.1926,306.7037,304.7846,305.0257,131676.0
2020-09-03 15:30:00,316.25,319.08,315.92,318.51,135830.0,304.9775,307.7066,304.6592,307.1569,135830.0
2020-09-04 09:30:00,316.49,320.84,310.08,311.59,352467.0,305.2089,309.4039,299.0274,300.4836,352467.0
2020-09-04 10:00:00,311.27,313.34,305.5,305.51,222047.0,300.175,302.1712,294.6106,294.6203,222047.0
2020-09-04 10:30:00,305.65,306.46,299.81,305.86,282299.0,294.7553,295.5364,289.1235,294.9578,282299.0
2020-09-04 11:00:00,305.83,306.27,302.6,303.78,148848.0,294.9289,295.3532,291.814,292.952,148848.0
2020-09-04 11:30:00,304.13,310.0,303.97,310.0,88951.0,293.2895,298.9502,293.1352,298.9502,88951.0
2020-09-04 12:00:00,310.16,311.5,308.19,311.48,85006.0,299.1045,300.3968,297.2048,300.3775,85006.0
2020-09-04 12:30:00,311.34,312.8,309.09,310.52,61875.0,300.2425,301.6504,298.0727,299.4517,61875.0
2020-09-04 13:00:00,310.49,310.49,306.9,308.1,36818.0,299.4228,299.4228,295.9607,297.118,36818.0
2020-09-04 13:30:00,307.99,309.95,306.98,309.79,53788.0,297.0119,298.902,296.0379,298.7477,53788.0
2020-09-04 14:00:00,309.52,311.47,309.02,311.35,39381.0,298.4874,300.3679,298.0052,300.2521,39381.0
2020-09-04 14:30:00,311.33,315.59,310.57,315.43,68699.0,300.2328,304.341,299.4999,304.1867,68699.0
2020-09-04 15:00:00,315.53,317.5,314.4,316.94,75413.0,304.2831,306.1829,303.1934,305.6429,75413.0
2020-09-04 15:30:00,316.91,316.99,313.32,313.32,102274.0,305.6139,305.6911,302.1519,302.1519,102274.0
2020-09-08 09:30:00,302.26,306.12,300.76,306.06,226672.0,291.4861,295.2085,290.0396,295.1507,226672.0
2020-09-08 10:00:00,306.22,308.87,304.61,308.34,93219.0,295.305,297.8605,293.7524,297.3494,93219.0
2020-09-08 10:30:00,307.95,309.0,305.39,306.32,82262.0,296.9733,297.9859,294.5046,295.4014,82262.0
2020-09-08 11:00:00,306.21,307.58,305.13,306.35,98330.0,295.2953,296.6165,294.2538,295.4304,98330.0
2020-09-08 11:30:00,306.12,306.42,303.56,305.01,105281.0,295.2085,295.4979,292.7398,294.1381,105281.0
2020-09-08 12:00:00,304.9,305.76,304.29,304.66,84220.0,294.032,294.8614,293.4438,293.8006,84220.0
2020-09-08 12:30:00,304.65,306.34,304.38,306.16,81972.0,293.7909,295.4207,293.5306,295.2471,81972.0
2020-09-08 13:00:00,306.13,306.15,304.43,305.01,63947.0,295.2182,295.2375,293.5788,294.1381,63947.0
2020-09-08 13:30:00,304.64,306.05,304.64,305.28,75721.0,293.7813,295.141,293.7813,294.3985,75721.0
2020-09-08 14:00:00,305.37,305.74,303.0,303.08,83815.0,294.4853,294.8421,292.1998,292.2769,83815.0
2020-09-08 14:30:00,303.0,303.3,300.36,302.23,153539.0,292.1998,292.4891,289.6539,291.4572,153539.0
2020-09-08 15:00:00,301.78,302.48,300.11,302.45,112083.0,291.0232,291.6983,289.4128,291.6694,112083.0
2020-09-08 15:30:00,302.52,302.88,299.21,299.62,225170.0,291.7369,292.084,288.5449,288.9402,225170.0
2020-09-09 09:30:00,306.59,307.31,303.38,305.69,194047.0,295.6618,296.3561,292.5662,294.7939,194047.0
2020-09-09 10:00:00,305.91,308.45,305.52,308.16,99788.0,295.006,297.4555,294.6299,297.1758,99788.0
2020-09-09 10:30:00,308.22,309.28,307.82,308.63,67945.0,297.2337,298.2559,296.848,297.6291,67945.0
2020-09-09 11:00:00,308.71,309.9,307.44,308.85,64161.0,297.7062,298.8538,296.4815,297.8412,64161.0
2020-09-09 11:30:00,308.86,309.6,308.34,309.32,53510.0,297.8509,298.5645,297.3494,298.2945,53510.0
2020-09-09 12:00:00,309.38,310.3,309.16,310.01,41255.0,298.3523,299.2396,298.1402,298.9599,41255.0
2020-09-09 12:30:00,310.03,311.2,310.02,311.15,45232.0,298.9792,300.1075,298.9695,300.0593,45232.0
2020-09-09 13:00:00,311.15,312.17,310.64,311.01,40511.0,300.0593,301.0429,299.5674,299.9242,40511.0
2020-09-09 13:30:00,311.12,311.16,309.49,309.64,39105.0,300.0303,300.0689,298.4584,298.6031,39105.0
2020-09-09 14:00:00,309.74,310.42,309.15,309.77,35023.0,298.6995,299.3553,298.1305,298.7284,35023.0
2020-09-09 14:30:00,309.82,311.1,309.82,310.61,42549.0,298.7767,300.011,298.7767,299.5385,42549.0
2020-09-09 15:00:00,310.68,311.64,310.65,311.54,42435.0,299.606,300.5318,299.5771,300.4354,42435.0
2020-09-09 15:30:00,311.59,311.95,309.11,309.22,75040.0,300.4836,300.8307,298.092,298.1981,75040.0
2020-09-10 09:30:00,313.5,314.18,311.24,312.44,161133.0,302.3255,302.9813,300.1461,301.3033,161133.0
2020-09-10 10:00:00,312.31,313.9,312.0,312.0,83053.0,301.1779,302.7112,300.879,300.879,83053.0
2020-09-10 10:30:00,312.21,312.86,308.23,308.62,91997.0,301.0815,301.7083,297.2433,297.6194,91997.0
2020-09-10 11:00:00,308.28,310.98,307.6,310.98,40198.0,297.2916,299.8953,296.6358,299.8953,40198.0
2020-09-10 11:30:00,311.0,311.16,309.3,309.58,26548.0,299.9146,300.0689,298.2752,298.5452,26548.0
2020-09-10 12:00:00,309.6,310.11,307.95,308.52,40216.0,298.5645,299.0563,296.9733,297.523,40216.0
2020-09-10 12:30:00,308.47,308.94,306.89,308.56,43983.0,297.4748,297.928,295.9511,297.5616,43983.0
2020-09-10 13:00:00,308.57,309.32,307.78,307.95,35897.0,297.5712,298.2945,296.8094,296.9733,35897.0
2020-09-10 13:30:00,308.19,308.75,306.61,306.83,27233.0,297.2048,297.7448,295.6811,295.8932,27233.0
2020-09-10 14:00:00,307.11,307.42,302.18,302.48,64493.0,296.1633,296.4622,291.409,291.6983,64493.0
2020-09-10 14:30:00,302.19,304.7,302.19,304.56,62323.0,291.4186,293.8392,291.4186,293.7042,62323.0
2020-09-10 15:00:00,304.2,304.33,300.93,302.52,79247.0,293.357,293.4824,290.2035,291.7369,79247.0
2020-09-10 15:30:00,302.26,304.16,301.93,302.8,72843.0,291.4861,293.3184,291.1679,292.0069,72843.0
2020-09-11 09:30:00,304.99,305.44,301.43,301.77,84732.0,294.8136,295.2486,291.3724,291.7011,84732.0
2020-09-11 10:00:00,301.72,303.63,300.34,303.03,87449.0,291.6527,293.499,290.3188,292.919,87449.0
2020-09-11 10:30:00,303.24,304.52,301.61,303.16,49580.0,293.122,294.3593,291.5464,293.0447,49580.0
2020-09-11 11:00:00,303.23,304.58,301.93,302.39,37177.0,293.1124,294.4173,291.8557,292.3004,37177.0
2020-09-11 11:30:00,302.28,302.28,300.5,300.5,39470.0,292.1941,292.1941,290.4734,290.4734,39470.0
2020-09-11 12:00:00,300.36,301.53,300.17,300.76,40221.0,290.3381,291.4691,290.1545,290.7248,40221.0
2020-09-11 12:30:00,300.65,300.65,298.12,298.13,76786.0,290.6184,290.6184,288.1729,288.1825,76786.0
2020-09-11 13:00:00,298.19,298.59,296.31,296.33,137527.0,288.2405,288.6272,286.4233,286.4426,137527.0
2020-09-11 13:30:00,296.5,298.08,295.79,296.36,136646.0,286.6069,288.1342,285.9206,286.4716,136646.0
2020-09-11 14:00:00,296.35,298.76,296.17,297.59,52641.0,286.4619,288.7915,286.2879,287.6605,52641.0
2020-09-11 14:30:00,297.65,299.87,297.65,298.78,35481.0,287.7185,289.8645,287.7185,288.8108,35481.0
2020-09-11 15:00:00,298.65,300.24,297.17,299.98,45981.0,288.6852,290.2221,287.2546,289.9708,45981.0
2020-09-11 15:30:00,300.04,300.88,299.05,299.5,51653.0,290.0288,290.8408,289.0718,289.5068,51653.0
2020-09-14 09:30:00,304.38,306.91,303.8,305.79,73679.0,294.224,296.6696,293.6633,295.5869,73679.0
2020-09-14 10:00:00,306.08,307.23,305.28,307.15,51115.0,295.8673,296.9789,295.094,296.9016,51115.0
2020-09-14 10:30:00,307.15,307.15,305.68,306.48,35787.0,296.9016,296.9016,295.4806,296.2539,35787.0
2020-09-14 11:00:00,306.48,306.81,305.37,306.22,32669.0,296.2539,296.5729,295.181,296.0026,32669.0
2020-09-14 11:30:00,306.33,306.85,305.99,306.69,21166.0,296.1089,296.6116,295.7803,296.4569,21166.0
2020-09-14 12:00:00,306.5,307.05,305.63,305.75,17742.0,296.2733,296.8049,295.4323,295.5483,17742.0
2020-09-14 12:30:00,305.77,306.04,305.24,305.59,16226.0,295.5676,295.8286,295.0553,295.3936,16226.0
2020-09-14 13:00:00,305.62,305.93,303.57,304.3,38006.0,295.4226,295.7223,293.441,294.1467,38006.0
2020-09-14 13:30:00,304.33,305.05,303.15,304.75,103647.0,294.1757,294.8716,293.035,294.5816,103647.0
2020-09-14 14:00:00,304.68,305.8,304.15,304.9,37926.0,294.514,295.5966,294.0017,294.7266,37926.0
2020-09-14 14:30:00,305.04,305.55,304.37,305.25,31909.0,294.862,295.3549,294.2143,295.065,31909.0
2020-09-14 15:00:00,305.09,305.71,304.63,305.4,19325.0,294.9103,295.5096,294.4656,295.21,19325.0
2020-09-14 15:30:00,305.48,307.27,305.28,305.77,46936.0,295.2873,297.0176,295.094,295.5676,46936.0
2020-09-15 09:30:00,310.68,311.01,309.78,310.9,82882.0,300.3138,300.6328,299.4438,300.5264,82882.0
2020-09-15 10:00:00,310.91,310.91,308.69,309.56,52301.0,300.5361,300.5361,298.3902,299.2312,52301.0
2020-09-15 10:30:00,309.61,309.79,307.98,309.3,39335.0,299.2795,299.4535,297.7039,298.9798,39335.0
2020-09-15 11:00:00,309.3,310.38,309.17,310.04,29499.0,298.9798,300.0238,298.8542,299.6951,29499.0
2020-09-15 11:30:00,310.12,310.63,309.54,309.95,26664.0,299.7725,300.2654,299.2118,299.6081,26664.0
2020-09-15 12:00:00,309.98,310.63,309.95,310.37,25416.0,299.6371,300.2654,299.6081,300.0141,25416.0
2020-09-15 12:30:00,310.36,310.78,310.18,310.59,20882.0,300.0045,300.4104,299.8305,300.2268,20882.0
2020-09-15 13:00:00,310.72,310.95,309.85,310.1,52341.0,300.3524,300.5748,299.5115,299.7531,52341.0
2020-09-15 13:30:00,310.07,310.43,309.79,309.8,87166.0,299.7241,300.0721,299.4535,299.4631,87166.0
2020-09-15 14:00:00,309.89,309.9,308.45,309.03,43525.0,299.5501,299.5598,298.1582,298.7188,43525.0
2020-09-15 14:30:00,308.94,309.43,308.43,309.23,34461.0,298.6318,299.1055,298.1389,298.9122,34461.0
2020-09-15 15:00:00,309.25,309.25,307.2,308.34,43217.0,298.9315,298.9315,296.9499,298.0519,43217.0
2020-09-15 15:30:00,308.33,309.21,306.95,309.0,58310.0,298.0422,298.8928,296.7082,298.6898,58310.0
2020-09-16 09:30:00,310.27,310.74,308.42,309.29,91639.0,299.9175,300.3718,298.1292,298.9702,91639.0
2020-09-16 10:00:00,309.56,309.9,308.28,308.9,39381.0,299.2312,299.5598,297.9939,298.5932,39381.0
2020-09-16 10:30:00,308.82,309.02,306.82,307.9,48625.0,298.5158,298.7092,296.5826,297.6265,48625.0
2020-09-16 11:00:00,307.86,309.32,307.8,308.96,27890.0,297.5879,298.9992,297.5299,298.6512,27890.0
2020-09-16 11:30:00,308.84,309.31,308.28,308.44,17344.0,298.5352,298.9895,297.9939,298.1485,17344.0
2020-09-16 12:00:00,308.32,308.82,307.77,308.23,17583.0,298.0325,298.5158,297.5009,297.9455,17583.0
2020-09-16 12:30:00,308.13,308.16,307.31,307.81,22171.0,297.8489,297.8779,297.0562,297.5395,22171.0
2020-09-16 13:00:00,307.74,308.13,306.88,306.98,15944.0,297.4719,297.8489,296.6406,296.7372,15944.0
2020-09-16 13:30:00,307.03,307.79,306.5,307.79,35248.0,296.7856,297.5202,296.2733,297.5202,35248.0
2020-09-16 14:00:00,307.55,309.7,307.42,309.03,26260.0,297.2882,299.3665,297.1626,298.7188,26260.0
2020-09-16 14:30:00,309.1,309.76,307.3,307.59,36413.0,298.7865,299.4245,297.0466,297.3269,36413.0
2020-09-16 15:00:00,307.75,307.96,305.62,305.73,43940.0,297.4815,297.6845,295.4226,295.5289,43940.0
2020-09-16 15:30:00,305.89,306.55,304.37,304.58,54811.0,295.6836,296.3216,294.2143,294.4173,54811.0
2020-09-17 09:30:00,297.61,300.8,297.1,300.67,122977.0,287.6799,290.7634,287.1869,290.6378,122977.0
2020-09-17 10:00:00,301.04,302.15,299.45,300.16,71068.0,290.9954,292.0684,289.4585,290.1448,71068.0
2020-09-17 10:30:00,300.14,302.64,299.5,301.66,28782.0,290.1255,292.542,289.5068,291.5947,28782.0
2020-09-17 11:00:00,301.71,303.6,301.71,302.36,22332.0,291.6431,293.47,291.6431,292.2714,22332.0
2020-09-17 11:30:00,302.36,302.89,299.89,299.89,60634.0,292.2714,292.7837,289.8838,289.8838,60634.0
2020-09-17 12:00:00,299.84,300.53,298.1,298.82,56544.0,289.8355,290.5024,288.1535,288.8495,56544.0
2020-09-17 12:30:00,298.9,299.46,297.87,299.46,48388.0,288.9268,289.4681,287.9312,289.4681,48388.0
2020-09-17 13:00:00,299.47,300.29,299.0,300.0,18046.0,289.4778,290.2705,289.0235,289.9901,18046.0
2020-09-17 13:30:00,300.02,301.19,299.99,300.41,26851.0,290.0095,291.1404,289.9805,290.3865,26851.0
2020-09-17 14:00:00,300.57,301.44,299.68,299.68,21607.0,290.5411,291.3821,289.6808,289.6808,21607.0
2020-09-17 14:30:00,299.59,300.3,298.93,299.88,27018.0,289.5938,290.2801,288.9558,289.8741,27018.0
2020-09-17 15:00:00,300.03,300.75,298.78,299.26,78412.0,290.0191,290.7151,288.8108,289.2748,78412.0
2020-09-17 15:30:00,299.06,302.0,299.01,301.85,49875.0,289.0815,291.9234,289.0332,291.7784,49875.0
2020-09-18 09:30:00,302.66,302.66,300.22,300.99,48203.0,292.5614,292.5614,290.2028,290.9471,48203.0
2020-09-18 10:00:00,301.08,302.35,300.55,301.0,44658.0,291.0341,292.2617,290.5218,290.9568,44658.0
2020-09-18 10:30:00,300.79,300.79,298.74,298.92,74462.0,290.7538,290.7538,288.7722,288.9462,74462.0
2020-09-18 11:00:00,299.02,299.42,297.95,298.58,37929.0,289.0428,289.4295,288.0085,288.6175,37929.0
2020-09-18 11:30:00,298.7,298.8,297.02,298.51,60617.0,288.7335,288.8302,287.1096,288.5498,60617.0
2020-09-18 12:00:00,298.47,299.1,296.97,297.41,55936.0,288.5112,289.1202,287.0612,287.4866,55936.0
2020-09-18 12:30:00,297.46,297.46,295.34,296.12,63776.0,287.5349,287.5349,285.4856,286.2396,63776.0
2020-09-18 13:00:00,296.04,296.47,294.28,294.28,73356.0,286.1623,286.5779,284.461,284.461,73356.0
2020-09-18 13:30:00,294.37,296.31,293.66,296.26,60769.0,284.548,286.4233,283.8617,286.3749,60769.0
2020-09-18 14:00:00,295.92,296.94,295.46,296.62,66867.0,286.0463,287.0322,285.6016,286.7229,66867.0
2020-09-18 14:30:00,296.58,297.34,296.16,297.34,46047.0,286.6842,287.4189,286.2783,287.4189,46047.0
2020-09-18 15:00:00,297.28,298.09,297.01,298.09,58993.0,287.3609,288.1439,287.0999,288.1439,58993.0
2020-09-18 15:30:00,298.19,298.74,297.41,297.51,104294.0,288.2405,288.7722,287.4866,287.5832,104294.0
2020-09-21 09:30:00,292.37,295.68,291.19,295.36,220335.0,282.6147,285.8143,281.4741,285.505,220335.0
2020-09-21 10:00:00,295.19,295.5,292.22,292.37,110088.0,285.3406,285.6403,282.4697,282.6147,110088.0
2020-09-21 10:30:00,292.18,293.24,291.17,293.15,91997.0,282.4311,283.4557,281.4548,283.3687,91997.0
2020-09-21 11:00:00,292.82,294.42,292.24,293.28,70161.0,283.0497,284.5963,282.4891,283.4944,70161.0
2020-09-21 11:30:00,293.25,295.55,292.68,295.55,69845.0,283.4654,285.6886,282.9144,285.6886,69845.0
2020-09-21 12:00:00,295.68,297.05,295.67,296.82,29545.0,285.8143,287.1386,285.8046,286.9162,29545.0
2020-09-21 12:30:00,296.8,297.18,295.69,295.97,40081.0,286.8969,287.2642,285.8239,286.0946,40081.0
2020-09-21 13:00:00,295.99,297.22,295.3,296.91,144888.0,286.1139,287.3029,285.447,287.0032,144888.0
2020-09-21 13:30:00,296.93,297.8,295.57,296.11,45869.0,287.0226,287.8635,285.7079,286.2299,45869.0
2020-09-21 14:00:00,296.35,296.71,295.14,295.89,60335.0,286.4619,286.8099,285.2923,286.0173,60335.0
2020-09-21 14:30:00,295.16,296.03,294.48,295.95,44721.0,285.3116,286.1526,284.6543,286.0753,44721.0
2020-09-21 15:00:00,295.8,298.23,295.77,297.89,77935.0,285.9303,288.2792,285.9013,287.9505,77935.0
2020-09-21 15:30:00,297.97,300.22,297.31,300.22,60583.0,288.0279,290.2028,287.3899,290.2028,60583.0
2020-09-22 09:30:00,303.6,303.6,298.89,300.45,76888.0,293.47,293.47,288.9172,290.4251,76888.0
2020-09-22 10:00:00,300.43,301.46,300.06,301.29,56010.0,290.4058,291.4014,290.0481,291.2371,56010.0
2020-09-22 10:30:00,301.39,301.61,298.92,298.95,64881.0,291.3338,291.5464,288.9462,288.9752,64881.0
2020-09-22 11:00:00,298.82,300.28,298.34,300.05,33338.0,288.8495,290.2608,288.3855,290.0385,33338.0
2020-09-22 11:30:00,300.12,300.83,299.22,300.8,20802.0,290.1061,290.7924,289.2362,290.7634,20802.0
2020-09-22 12:00:00,300.8,301.57,300.8,301.37,23501.0,290.7634,291.5077,290.7634,291.3144,23501.0
2020-09-22 12:30:00,301.67,301.69,300.0,300.44,23440.0,291.6044,291.6237,289.9901,290.4155,23440.0
2020-09-22 13:00:00,300.57,301.95,300.32,301.89,27558.0,290.5411,291.8751,290.2995,291.8171,27558.0
2020-09-22 13:30:00,301.81,302.92,301.34,302.72,39622.0,291.7397,292.8127,291.2854,292.6194,39622.0
2020-09-22 14:00:00,302.93,303.99,302.93,303.4,112541.0,292.8224,293.847,292.8224,293.2767,112541.0
2020-09-22 14:30:00,303.46,303.56,302.72,303.17,50063.0,293.3347,293.4313,292.6194,293.0544,50063.0
2020-09-22 15:00:00,302.96,304.63,302.96,304.6,67288.0,292.8514,294.4656,292.8514,294.4366,67288.0
2020-09-22 15:30:00,304.64,305.67,304.0,304.97,63121.0,294.4753,295.4709,293.8567,294.7943,63121.0
2020-09-23 09:30:00,304.96,305.27,303.39,303.4,73917.0,294.7846,295.0843,293.267,293.2767,73917.0
2020-09-23 10:00:00,303.54,304.13,302.38,303.44,49505.0,293.412,293.9823,292.2907,293.3154,49505.0
2020-09-23 10:30:00,303.63,304.21,302.72,303.11,20001.0,293.499,294.0597,292.6194,292.9964,20001.0
2020-09-23 11:00:00,303.19,303.91,302.53,302.82,16558.0,293.0737,293.7697,292.4357,292.716,16558.0
2020-09-23 11:30:00,302.71,302.86,301.23,301.3,25389.0,292.6097,292.7547,291.1791,291.2468,25389.0
2020-09-23 12:00:00,301.24,302.07,300.67,301.53,26232.0,291.1888,291.9911,290.6378,291.4691,26232.0
2020-09-23 12:30:00,301.53,302.53,301.12,302.5,15740.0,291.4691,292.4357,291.0728,292.4067,15740.0
2020-09-23 13:00:00,302.25,302.46,301.44,301.47,15203.0,292.1651,292.3681,291.3821,291.4111,15203.0
2020-09-23 13:30:00,301.47,301.59,300.08,300.13,28032.0,291.4111,291.5271,290.0675,290.1158,28032.0
2020-09-23 14:00:00,300.0,300.0,297.76,298.25,62562.0,289.9901,289.9901,287.8249,288.2985,62562.0
2020-09-23 14:30:00,298.21,298.56,296.6,296.94,33837.0,288.2599,288.5982,286.7036,287.0322,33837.0
2020-09-23 15:00:00,296.94,297.47,295.46,297.02,94410.0,287.0322,287.5445,285.6016,287.1096,94410.0
2020-09-23 15:30:00,297.1,297.61,294.97,295.9,85392.0,287.1869,287.6799,285.128,286.0269,85392.0
2020-09-24 09:30:00,292.75,297.5,292.59,296.46,121260.0,282.982,287.5735,282.8274,286.5682,121260.0
2020-09-24 10:00:00,296.99,298.67,296.22,296.37,37443.0,287.0806,288.7045,286.3363,286.4813,37443.0
2020-09-24 10:30:00,296.21,297.52,294.65,297.52,33032.0,286.3266,287.5929,284.8186,287.5929,33032.0
2020-09-24 11:00:00,297.12,298.42,295.75,297.92,40640.0,287.2062,288.4629,285.8819,287.9795,40640.0
2020-09-24 11:30:00,298.18,299.31,297.93,298.92,34777.0,288.2309,289.3232,287.9892,288.9462,34777.0
2020-09-24 12:00:00,299.06,299.9,298.56,298.84,24045.0,289.0815,289.8935,288.5982,288.8688,24045.0
2020-09-24 12:30:00,298.85,299.17,297.56,299.17,15067.0,288.8785,289.1878,287.6315,289.1878,15067.0
2020-09-24 13:00:00,299.11,300.18,299.08,300.05,21481.0,289.1298,290.1641,289.1008,290.0385,21481.0
2020-09-24 13:30:00,300.18,300.51,299.44,299.44,26466.0,290.1641,290.4831,289.4488,289.4488,26466.0
2020-09-24 14:00:00,299.37,299.46,297.63,297.97,46077.0,289.3812,289.4681,287.6992,288.0279,46077.0
2020-09-24 14:30:00,298.1,299.34,296.62,296.62,74542.0,288.1535,289.3522,286.7229,286.7229,74542.0
2020-09-24 15:00:00,296.72,297.61,295.32,295.84,28868.0,286.8196,287.6799,285.4663,285.9689,28868.0
2020-09-24 15:30:00,295.43,297.95,295.22,296.88,51284.0,285.5726,288.0085,285.3696,286.9742,51284.0
2020-09-25 09:30:00,297.24,298.0,295.49,297.71,51554.0,287.3222,288.0569,285.6306,287.7765,51554.0
2020-09-25 10:00:00,297.79,299.57,296.17,299.34,49705.0,287.8539,289.5745,286.2879,289.3522,49705.0
2020-09-25 10:30:00,299.31,300.21,299.17,299.66,38755.0,289.3232,290.1931,289.1878,289.6615,38755.0
2020-09-25 11:00:00,299.75,301.5,299.13,300.96,40909.0,289.7485,291.4401,289.1492,290.9181,40909.0
2020-09-25 11:30:00,301.0,301.13,299.54,299.56,15572.0,290.9568,291.0824,289.5455,289.5648,15572.0
2020-09-25 12:00:00,299.67,301.28,299.67,300.58,26236.0,289.6711,291.2274,289.6711,290.5508,26236.0
2020-09-25 12:30:00,300.7,301.23,300.05,301.19,14598.0,290.6668,291.1791,290.0385,291.1404,14598.0
2020-09-25 13:00:00,301.01,301.86,300.95,301.4,27120.0,290.9664,291.7881,290.9084,291.3434,27120.0
2020-09-25 13:30:00,301.55,302.5,301.42,302.39,28652.0,291.4884,292.4067,291.3628,292.3004,28652.0
2020-09-25 14:00:00,302.41,303.27,302.35,303.03,36128.0,292.3197,293.151,292.2617,292.919,36128.0
2020-09-25 14:30:00,302.85,303.79,302.58,303.66,38041.0,292.745,293.6537,292.484,293.528,38041.0
2020-09-25 15:00:00,303.61,305.13,303.61,304.64,59771.0,293.4797,294.949,293.4797,294.4753,59771.0
2020-09-25 15:30:00,304.62,304.67,303.87,304.25,52697.0,294.456,294.5043,293.731,294.0983,52697.0
2020-09-28 09:30:00,309.15,309.75,306.85,307.66,104950.0,298.8348,299.4148,296.6116,297.3945,104950.0
2020-09-28 10:00:00,307.69,309.26,307.19,308.77,51511.0,297.4235,298.9412,296.9402,298.4675,51511.0
2020-09-28 10:30:00,308.69,309.06,307.11,307.3,32127.0,298.3902,298.7478,296.8629,297.0466,32127.0
2020-09-28 11:00:00,307.39,309.0,307.29,308.68,24813.0,297.1336,298.6898,297.0369,298.3805,24813.0
2020-09-28 11:30:00,308.72,308.93,307.79,307.86,35712.0,298.4192,298.6222,297.5202,297.5879,35712.0
2020-09-28 12:00:00,307.87,307.87,306.95,307.29,36809.0,297.5975,297.5975,296.7082,297.0369,36809.0
2020-09-28 12:30:00,307.47,308.49,307.21,308.45,38348.0,297.2109,298.1969,296.9596,298.1582,38348.0
2020-09-28 13:00:00,308.51,309.11,307.85,308.9,25780.0,298.2162,298.7962,297.5782,298.5932,25780.0
2020-09-28 13:30:00,309.03,309.52,309.01,309.33,25272.0,298.7188,299.1925,298.6995,299.0088,25272.0
2020-09-28 14:00:00,309.43,309.48,308.66,308.73,20555.0,299.1055,299.1538,298.3612,298.4288,20555.0
2020-09-28 14:30:00,309.08,309.81,309.06,309.62,23606.0,298.7672,299.4728,298.7478,299.2891,23606.0
2020-09-28 15:00:00,309.68,309.95,309.14,309.95,26437.0,299.3471,299.6081,298.8252,299.6081,26437.0
2020-09-28 15:30:00,309.83,310.0,308.7,309.99,67576.0,299.4921,299.6565,298.3998,299.6468,67576.0
2020-09-29 09:30:00,309.87,310.73,309.07,310.18,43295.0,299.5308,300.3621,298.7575,299.8305,43295.0
2020-09-29 10:00:00,310.2,311.15,309.7,310.52,37362.0,299.8498,300.7681,299.3665,300.1591,37362.0
2020-09-29 10:30:00,310.52,310.52,308.74,309.4,28241.0,300.1591,300.1591,298.4385,299.0765,28241.0
2020-09-29 11:00:00,309.34,310.34,308.97,309.88,26605.0,299.0185,299.9851,298.6608,299.5405,26605.0
2020-09-29 11:30:00,310.0,310.28,308.95,309.5,21555.0,299.6565,299.9271,298.6415,299.1732,21555.0
2020-09-29 12:00:00,309.52,309.66,309.04,309.44,32824.0,299.1925,299.3278,298.7285,299.1152,32824.0
2020-09-29 12:30:00,309.44,310.17,309.36,310.14,24470.0,299.1152,299.8208,299.0378,299.7918,24470.0
2020-09-29 13:00:00,310.1,310.11,308.76,309.57,27649.0,299.7531,299.7628,298.4578,299.2408,27649.0
2020-09-29 13:30:00,309.84,310.39,309.67,310.11,17330.0,299.5018,300.0335,299.3375,299.7628,17330.0
2020-09-29 14:00:00,310.03,310.12,309.59,310.04,19958.0,299.6855,299.7725,299.2601,299.6951,19958.0
2020-09-29 14:30:00,310.12,310.67,310.0,310.01,28566.0,299.7725,300.3041,299.6565,299.6661,28566.0
2020-09-29 15:00:00,310.09,310.39,309.32,309.51,16698.0,299.7435,300.0335,298.9992,299.1828,16698.0
2020-09-29 15:30:00,309.5,309.68,308.86,309.11,58715.0,299.1732,299.3471,298.5545,298.7962,58715.0
2020-09-30 09:30:00,309.15,311.76,308.69,311.53,44362.0,298.8348,301.3577,298.3902,301.1354,44362.0
2020-09-30 10:00:00,311.76,313.15,311.24,312.51,46394.0,301.3577,302.7014,300.8551,302.0827,46394.0
2020-09-30 10:30:00,312.57,313.02,311.89,312.3,34513.0,302.1407,302.5757,301.4834,301.8797,34513.0
2020-09-30 11:00:00,312.48,313.44,312.08,313.33,28741.0,302.0537,302.9817,301.6671,302.8754,28741.0
2020-09-30 11:30:00,313.29,314.03,312.87,313.84,26073.0,302.8367,303.552,302.4307,303.3683,26073.0
2020-09-30 12:00:00,313.85,314.33,313.78,314.17,23666.0,303.378,303.842,303.3103,303.6873,23666.0
2020-09-30 12:30:00,314.15,314.36,312.73,313.09,20697.0,303.668,303.871,302.2954,302.6434,20697.0
2020-09-30 13:00:00,313.12,313.15,311.93,312.48,20236.0,302.6724,302.7014,301.5221,302.0537,20236.0
2020-09-30 13:30:00,312.51,313.92,312.48,313.92,20859.0,302.0827,303.4457,302.0537,303.4457,20859.0
2020-09-30 14:00:00,313.87,314.58,312.39,313.48,41407.0,303.3973,304.0837,301.9667,303.0204,41407.0
2020-09-30 14:30:00,313.14,313.28,310.95,312.67,40564.0,302.6917,302.827,300.5748,302.2374,40564.0
2020-09-30 15:00:00,312.66,312.98,309.47,310.83,32004.0,302.2277,302.537,299.1442,300.4588,32004.0
2020-09-30 15:30:00,310.5,312.59,309.95,311.46,35769.0,300.1398,302.1601,299.6081,301.0678,35769.0
2020-10-01 09:30:00,315.59,316.18,314.32,314.64,61940.0,305.06,305.6303,303.8323,304.1417,61940.0
2020-10-01 10:00:00,314.23,315.2,313.6,314.37,34530.0,303.7453,304.683,303.1364,303.8807,34530.0
2020-10-01 10:30:00,314.33,315.47,314.22,314.63,44182.0,303.842,304.944,303.7357,304.132,44182.0
2020-10-01 11:00:00,315.07,315.1,313.62,315.02,44972.0,304.5573,304.5863,303.1557,304.509,44972.0
2020-10-01 11:30:00,314.96,315.5,314.33,314.58,30768.0,304.451,304.973,303.842,304.0837,30768.0
2020-10-01 12:00:00,314.52,314.62,313.64,314.3,29023.0,304.0257,304.1223,303.175,303.813,29023.0
2020-10-01 12:30:00,314.33,314.65,313.86,314.61,22030.0,303.842,304.1513,303.3877,304.1127,22030.0
2020-10-01 13:00:00,314.73,315.18,314.38,314.62,42269.0,304.2286,304.6636,303.8903,304.1223,42269.0
2020-10-01 13:30:00,314.74,315.67,314.32,314.52,105042.0,304.2383,305.1373,303.8323,304.0257,105042.0
2020-10-01 14:00:00,314.64,315.3,313.43,314.61,23811.0,304.1417,304.7796,302.972,304.1127,23811.0
2020-10-01 14:30:00,314.57,315.9,314.57,315.63,22644.0,304.074,305.3596,304.074,305.0986,22644.0
2020-10-01 15:00:00,315.68,316.0,314.3,314.53,18796.0,305.1469,305.4563,303.813,304.0353,18796.0
2020-10-01 15:30:00,314.51,315.35,313.98,315.26,40434.0,304.016,304.828,303.5037,304.741,40434.0
2020-10-02 09:30:00,307.92,311.78,307.17,311.36,129693.0,297.6459,301.3771,296.9209,300.9711,129693.0
2020-10-02 10:00:00,311.44,313.13,311.44,313.04,83883.0,301.0484,302.682,301.0484,302.595,83883.0
2020-10-02 10:30:00,312.98,312.98,311.11,312.08,63024.0,302.537,302.537,300.7294,301.6671,63024.0
2020-10-02 11:00:00,311.97,312.09,311.1,311.16,39861.0,301.5607,301.6767,300.7198,300.7778,39861.0
2020-10-02 11:30:00,311.09,311.16,308.19,308.38,65115.0,300.7101,300.7778,297.9069,298.0905,65115.0
2020-10-02 12:00:00,308.14,310.58,306.85,310.09,93452.0,297.8585,300.2171,296.6116,299.7435,93452.0
2020-10-02 12:30:00,310.33,310.81,309.35,310.04,49984.0,299.9755,300.4394,299.0282,299.6951,49984.0
2020-10-02 13:00:00,310.06,310.18,308.72,309.6,35377.0,299.7145,299.8305,298.4192,299.2698,35377.0
2020-10-02 13:30:00,309.73,309.76,308.32,309.09,26692.0,299.3955,299.4245,298.0325,298.7768,26692.0
2020-10-02 14:00:00,309.1,310.48,309.1,309.46,39798.0,298.7865,300.1205,298.7865,299.1345,39798.0
2020-10-02 14:30:00,309.62,309.96,308.45,309.56,57758.0,299.2891,299.6178,298.1582,299.2312,57758.0
2020-10-02 15:00:00,309.54,309.75,308.42,309.07,25416.0,299.2118,299.4148,298.1292,298.7575,25416.0
2020-10-02 15:30:00,309.14,309.96,307.82,308.05,51737.0,298.8252,299.6178,297.5492,297.7715,51737.0
2020-10-05 09:30:00,310.41,311.84,310.41,311.83,79327.0,300.0528,301.4351,300.0528,301.4254,79327.0
2020-10-05 10:00:00,311.82,313.05,311.78,312.66,52752.0,301.4157,302.6047,301.3771,302.2277,52752.0
2020-10-05 10:30:00,312.81,313.55,312.81,312.86,47815.0,302.3727,303.088,302.3727,302.421,47815.0
2020-10-05 11:00:00,312.84,313.28,312.41,312.99,29098.0,302.4017,302.827,301.9861,302.5467,29098.0
2020-10-05 11:30:00,313.01,313.04,312.4,313.0,20507.0,302.566,302.595,301.9764,302.5564,20507.0
2020-10-05 12:00:00,313.06,313.63,312.83,313.6,22507.0,302.6144,303.1653,302.392,303.1364,22507.0
2020-10-05 12:30:00,313.62,313.78,313.29,313.78,16465.0,303.1557,303.3103,302.8367,303.3103,16465.0
2020-10-05 13:00:00,313.8,313.81,313.17,313.32,8163.0,303.3297,303.3393,302.7207,302.8657,8163.0
2020-10-05 13:30:00,313.36,313.36,312.28,312.41,15039.0,302.9044,302.9044,301.8604,301.9861,15039.0
2020-10-05 14:00:00,312.55,312.8,312.11,312.42,17196.0,302.1214,302.363,301.6961,301.9957,17196.0
2020-10-05 14:30:00,312.55,313.85,312.54,313.83,15769.0,302.1214,303.378,302.1117,303.3587,15769.0
2020-10-05 15:00:00,313.93,314.68,313.67,314.61,28634.0,303.4553,304.1803,303.204,304.1127,28634.0
2020-10-05 15:30:00,314.65,315.0,314.33,314.85,211096.0,304.1513,304.4896,303.842,304.3446,211096.0
2020-10-06 09:30:00,314.41,315.14,313.92,314.6,64057.0,303.9193,304.625,303.4457,304.103,64057.0
2020-10-06 10:00:00,314.68,316.42,314.67,316.25,45359.0,304.1803,305.8623,304.1706,305.6979,45359.0
2020-10-06 10:30:00,316.17,316.47,314.84,315.3,30091.0,305.6206,305.9106,304.335,304.7796,30091.0
2020-10-06 11:00:00,315.32,315.68,313.35,313.91,18045.0,304.799,305.1469,302.8947,303.436,18045.0
2020-10-06 11:30:00,313.85,314.56,313.0,313.49,14679.0,303.378,304.0643,302.5564,303.03,14679.0
2020-10-06 12:00:00,313.69,315.0,313.69,314.96,12781.0,303.2233,304.4896,303.2233,304.451,12781.0
2020-10-06 12:30:00,314.95,315.61,314.88,315.42,13303.0,304.4413,305.0793,304.3736,304.8956,13303.0
2020-10-06 13:00:00,315.45,315.92,315.22,315.68,14505.0,304.9246,305.3789,304.7023,305.1469,14505.0
2020-10-06 13:30:00,315.71,316.12,315.44,315.88,10339.0,305.1759,305.5723,304.915,305.3403,10339.0
2020-10-06 14:00:00,315.92,316.66,315.82,316.45,15369.0,305.3789,306.0943,305.2823,305.8913,15369.0
2020-10-06 14:30:00,316.47,317.74,311.0,312.7,47112.0,305.9106,307.1382,300.6231,302.2664,47112.0
2020-10-06 15:00:00,312.08,312.65,309.43,312.25,121801.0,301.6671,302.218,299.1055,301.8314,121801.0
2020-10-06 15:30:00,312.13,312.88,309.88,310.68,59699.0,301.7154,302.4404,299.5405,300.3138,59699.0
2020-10-07 09:30:00,313.93,315.59,313.93,314.84,74169.0,303.4553,305.06,303.4553,304.335,74169.0
2020-10-07 10:00:00,314.93,315.11,313.94,314.36,67489.0,304.422,304.596,303.465,303.871,67489.0
2020-10-07 10:30:00,314.05,315.34,313.94,315.24,29667.0,303.5713,304.8183,303.465,304.7216,29667.0
2020-10-07 11:00:00,315.3,315.72,315.21,315.53,27227.0,304.7796,305.1856,304.6926,305.002,27227.0
2020-10-07 11:30:00,315.62,315.82,315.36,315.36,13175.0,305.089,305.2823,304.8376,304.8376,13175.0
2020-10-07 12:00:00,315.34,315.83,314.42,314.86,24194.0,304.8183,305.2919,303.929,304.3543,24194.0
2020-10-07 12:30:00,315.0,316.0,315.0,316.0,22576.0,304.4896,305.4563,304.4896,305.4563,22576.0
2020-10-07 13:00:00,316.23,316.56,316.1,316.32,12158.0,305.6786,305.9976,305.5529,305.7656,12158.0
2020-10-07 13:30:00,316.37,317.06,316.29,316.61,24774.0,305.8139,306.4809,305.7366,306.0459,24774.0
2020-10-07 14:00:00,316.56,317.05,316.3,316.88,11355.0,305.9976,306.4712,305.7463,306.3069,11355.0
2020-10-07 14:30:00,316.84,316.97,316.17,316.88,16396.0,306.2682,306.3939,305.6206,306.3069,16396.0
2020-10-07 15:00:00,316.77,317.19,316.64,316.73,25979.0,306.2006,306.6066,306.0749,306.1619,25979.0
2020-10-07 15:30:00,316.89,317.14,316.36,316.73,39815.0,306.3166,306.5582,305.8043,306.1619,39815.0
2020-10-08 09:30:00,319.45,319.69,317.68,318.44,104173.0,308.7912,309.0232,307.0802,307.8149,104173.0
2020-10-08 10:00:00,318.44,318.68,317.14,317.35,181662.0,307.8149,308.0469,306.5582,306.7612,181662.0
2020-10-08 10:30:00,317.6,318.1,317.44,317.88,49434.0,307.0029,307.4862,306.8482,307.2735,49434.0
2020-10-08 11:00:00,317.87,318.93,317.86,318.02,41187.0,307.2639,308.2885,307.2542,307.4089,41187.0
2020-10-08 11:30:00,318.11,318.39,317.33,317.91,176086.0,307.4959,307.7665,306.7419,307.3025,176086.0
2020-10-08 12:00:00,317.95,318.78,317.95,318.44,19453.0,307.3412,308.1435,307.3412,307.8149,19453.0
2020-10-08 12:30:00,318.41,318.77,318.29,318.48,11334.0,307.7859,308.1338,307.6699,307.8535,11334.0
2020-10-08 13:00:00,318.48,318.51,317.58,317.76,12250.0,307.8535,307.8825,306.9836,307.1575,12250.0
2020-10-08 13:30:00,317.78,317.97,317.42,317.42,10795.0,307.1769,307.3605,306.8289,306.8289,10795.0
2020-10-08 14:00:00,317.23,318.04,317.23,317.86,18289.0,306.6452,307.4282,306.6452,307.2542,18289.0
2020-10-08 14:30:00,317.84,318.2,317.77,317.8,10308.0,307.2349,307.5829,307.1672,307.1962,10308.0
2020-10-08 15:00:00,317.82,317.83,317.36,317.76,25983.0,307.2155,307.2252,306.7709,307.1575,25983.0
2020-10-08 15:30:00,317.79,318.08,317.51,318.06,50132.0,307.1865,307.4669,306.9159,307.4475,50132.0
2020-10-09 09:30:00,319.78,321.22,319.63,321.01,46392.0,309.1101,310.5021,308.9652,310.2991,46392.0
2020-10-09 10:00:00,320.87,321.48,320.7,321.13,31364.0,310.1638,310.7534,309.9995,310.4151,31364.0
2020-10-09 10:30:00,321.19,321.8,321.19,321.6,23353.0,310.4731,311.0627,310.4731,310.8694,23353.0
2020-10-09 11:00:00,321.73,322.05,321.6,321.8,12892.0,310.9951,311.3044,310.8694,311.0627,12892.0
2020-10-09 11:30:00,321.94,322.51,321.8,322.31,42367.0,311.1981,311.7491,311.0627,311.5557,42367.0
2020-10-09 12:00:00,322.26,322.81,321.92,322.09,22436.0,311.5074,312.039,311.1787,311.3431,22436.0
2020-10-09 12:30:00,322.2,322.75,322.2,322.64,17969.0,311.4494,311.981,311.4494,311.8747,17969.0
2020-10-09 13:00:00,322.67,323.15,322.41,322.41,11948.0,311.9037,312.3677,311.6524,311.6524,11948.0
2020-10-09 13:30:00,322.37,322.61,322.05,322.61,20362.0,311.6137,311.8457,311.3044,311.8457,20362.0
2020-10-09 14:00:00,322.62,322.76,322.0,322.14,12437.0,311.8554,311.9907,311.2561,311.3914,12437.0
2020-10-09 14:30:00,322.13,322.41,321.8,322.07,16925.0,311.3817,311.6524,311.0627,311.3237,16925.0
2020-10-09 15:00:00,322.03,322.9,321.94,322.9,16125.0,311.2851,312.126,311.1981,312.126,16125.0
2020-10-09 15:30:00,322.93,323.32,322.4,323.32,45756.0,312.155,312.532,311.6427,312.532,45756.0
2020-10-12 09:30:00,328.33,328.74,326.42,326.96,70555.0,317.3749,317.7712,315.5286,316.0506,70555.0
2020-10-12 10:00:00,326.91,327.78,326.22,327.51,91056.0,316.0022,316.8432,315.3353,316.5822,91056.0
2020-10-12 10:30:00,327.58,328.87,327.34,328.81,25543.0,316.6499,317.8968,316.4179,317.8389,25543.0
2020-10-12 11:00:00,328.9,329.78,328.88,329.5,19433.0,317.9258,318.7765,317.9065,318.5058,19433.0
2020-10-12 11:30:00,329.59,330.25,328.99,329.51,73440.0,318.5928,319.2308,318.0128,318.5155,73440.0
2020-10-12 12:00:00,329.47,331.18,329.47,331.1,26379.0,318.4768,320.1298,318.4768,320.0524,26379.0
2020-10-12 12:30:00,331.25,332.29,330.89,331.46,21617.0,320.1974,321.2027,319.8494,320.4004,21617.0
2020-10-12 13:00:00,331.6,332.36,331.0,332.2,23922.0,320.5358,321.2704,319.9558,321.1157,23922.0
2020-10-12 13:30:00,332.41,332.7,332.09,332.15,27965.0,321.3187,321.5991,321.0094,321.0674,27965.0
2020-10-12 14:00:00,332.22,333.46,332.22,333.34,25054.0,321.1351,322.3337,321.1351,322.2177,25054.0
2020-10-12 14:30:00,333.37,333.37,332.28,332.31,26651.0,322.2467,322.2467,321.1931,321.2221,26651.0
2020-10-12 15:00:00,332.5,332.8,331.33,332.0,28570.0,321.4057,321.6957,320.2748,320.9224,28570.0
2020-10-12 15:30:00,332.01,332.01,331.07,331.5,32887.0,320.9321,320.9321,320.0234,320.4391,32887.0
2020-10-13 09:30:00,332.69,332.69,329.51,330.96,59099.0,321.5894,321.5894,318.5155,319.9171,59099.0
2020-10-13 10:00:00,331.02,331.5,329.5,331.3,26855.0,319.9751,320.4391,318.5058,320.2458,26855.0
2020-10-13 10:30:00,331.18,331.66,330.25,331.6,28740.0,320.1298,320.5938,319.2308,320.5358,28740.0
2020-10-13 11:00:00,331.66,333.19,331.21,332.87,30980.0,320.5938,322.0727,320.1588,321.7634,30980.0
2020-10-13 11:30:00,332.76,333.37,332.0,332.38,54617.0,321.6571,322.2467,320.9224,321.2897,54617.0
2020-10-13 12:00:00,332.36,332.63,330.75,331.62,42497.0,321.2704,321.5314,319.7141,320.5551,42497.0
2020-10-13 12:30:00,331.56,331.62,330.84,331.39,18866.0,320.4971,320.5551,319.8011,320.3328,18866.0
2020-10-13 13:00:00,331.51,332.29,329.58,331.29,41601.0,320.4488,321.2027,318.5832,320.2361,41601.0
2020-10-13 13:30:00,331.31,331.44,328.94,329.33,23508.0,320.2554,320.3811,317.9645,318.3415,23508.0
2020-10-13 14:00:00,329.3,330.25,328.92,329.41,19852.0,318.3125,319.2308,317.9452,318.4188,19852.0
2020-10-13 14:30:00,329.27,330.37,328.78,330.35,26406.0,318.2835,319.3468,317.8099,319.3275,26406.0
2020-10-13 15:00:00,330.15,331.86,330.15,331.56,17496.0,319.1341,320.7871,319.1341,320.4971,17496.0
2020-10-13 15:30:00,331.57,331.81,329.77,329.77,97082.0,320.5068,320.7388,318.7668,318.7668,97082.0
2020-10-14 09:30:00,330.89,332.29,329.77,331.42,42937.0,319.8494,321.2027,318.7668,320.3618,42937.0
2020-10-14 10:00:00,331.39,331.39,328.91,329.2,43582.0,320.3328,320.3328,317.9355,318.2158,43582.0
2020-10-14 10:30:00,329.28,330.51,328.61,330.3,22822.0,318.2932,319.4821,317.6455,319.2791,22822.0
2020-10-14 11:00:00,330.26,330.71,329.59,329.67,25101.0,319.2405,319.6755,318.5928,318.6702,25101.0
2020-10-14 11:30:00,329.69,329.85,327.25,327.36,34779.0,318.6895,318.8441,316.3309,316.4372,34779.0
2020-10-14 12:00:00,327.34,328.0,325.55,326.16,33446.0,316.4179,317.0559,314.6876,315.2773,33446.0
2020-10-14 12:30:00,326.15,327.11,326.15,326.69,9057.0,315.2676,316.1956,315.2676,315.7896,9057.0
2020-10-14 13:00:00,326.68,327.18,326.58,326.67,5945.0,315.7799,316.2632,315.6833,315.7703,5945.0
2020-10-14 13:30:00,326.51,327.61,325.88,327.51,11226.0,315.6156,316.6789,315.0066,316.5822,11226.0
2020-10-14 14:00:00,327.64,328.39,327.32,327.55,31956.0,316.7079,317.4329,316.3986,316.6209,31956.0
2020-10-14 14:30:00,327.67,328.07,326.86,327.97,55420.0,316.7369,317.1235,315.9539,317.0269,55420.0
2020-10-14 15:00:00,328.04,329.22,327.7,328.75,90777.0,317.0945,318.2352,316.7659,317.7809,90777.0
2020-10-14 15:30:00,328.66,329.5,327.86,328.02,201824.0,317.6939,318.5058,316.9205,317.0752,201824.0
2020-10-15 09:30:00,322.23,325.3,321.13,325.1,81002.0,311.4784,314.446,310.4151,314.2526,81002.0
2020-10-15 10:00:00,325.12,325.15,323.03,323.12,34788.0,314.272,314.301,312.2517,312.3387,34788.0
2020-10-15 10:30:00,323.07,323.48,321.86,323.29,20950.0,312.2904,312.6867,311.1207,312.503,20950.0
2020-10-15 11:00:00,323.14,324.81,322.19,324.24,29916.0,312.358,313.9723,311.4397,313.4213,29916.0
2020-10-15 11:30:00,324.33,325.16,324.3,324.65,18707.0,313.5083,314.3106,313.4793,313.8177,18707.0
2020-10-15 12:00:00,324.77,324.96,323.94,323.98,9691.0,313.9337,314.1173,313.1313,313.17,9691.0
2020-10-15 12:30:00,323.88,324.3,323.5,324.22,14318.0,313.0733,313.4793,312.706,313.402,14318.0
2020-10-15 13:00:00,324.4,324.59,323.99,324.16,10145.0,313.576,313.7597,313.1797,313.344,10145.0
2020-10-15 13:30:00,324.17,325.36,324.17,325.29,14851.0,313.3537,314.504,313.3537,314.4363,14851.0
2020-10-15 14:00:00,325.45,326.02,325.45,326.02,17132.0,314.591,315.1419,314.591,315.1419,17132.0
2020-10-15 14:30:00,325.93,326.22,325.11,326.0,47893.0,315.0549,315.3353,314.2623,315.1226,47893.0
2020-10-15 15:00:00,325.91,327.21,325.91,326.95,20181.0,315.0356,316.2922,315.0356,316.0409,20181.0
2020-10-15 15:30:00,327.06,327.32,326.45,326.72,86491.0,316.1472,316.3986,315.5576,315.8186,86491.0
2020-10-16 09:30:00,328.57,328.99,327.34,328.16,39231.0,317.6069,318.0128,316.4179,317.2105,39231.0
2020-10-16 10:00:00,328.36,329.67,328.36,329.55,15839.0,317.4039,318.6702,317.4039,318.5542,15839.0
2020-10-16 10:30:00,329.64,329.74,328.06,328.46,20302.0,318.6412,318.7378,317.1139,317.5005,20302.0
2020-10-16 11:00:00,328.36,328.38,326.35,327.03,19486.0,317.4039,317.4232,315.4609,316.1182,19486.0
2020-10-16 11:30:00,327.15,327.51,326.73,327.51,34655.0,316.2342,316.5822,315.8283,316.5822,34655.0
2020-10-16 12:00:00,327.45,327.61,326.58,327.49,33647.0,316.5242,316.6789,315.6833,316.5629,33647.0
2020-10-16 12:30:00,327.47,327.47,326.22,327.11,6196.0,316.5436,316.5436,315.3353,316.1956,6196.0
2020-10-16 13:00:00,327.19,327.95,327.07,327.69,8669.0,316.2729,317.0075,316.1569,316.7562,8669.0
2020-10-16 13:30:00,327.5,328.15,327.43,327.69,6873.0,316.5726,317.2009,316.5049,316.7562,6873.0
2020-10-16 14:00:00,327.76,328.05,327.74,327.89,7591.0,316.8239,317.1042,316.8046,316.9495,7591.0
2020-10-16 14:30:00,328.06,328.78,327.99,328.6,9564.0,317.1139,317.8099,317.0462,317.6359,9564.0
2020-10-16 15:00:00,328.75,328.76,327.24,327.55,11016.0,317.7809,317.7905,316.3212,316.6209,11016.0
2020-10-16 15:30:00,327.51,327.61,325.8,326.13,83321.0,316.5822,316.6789,314.9293,315.2483,83321.0
2020-10-19 09:30:00,327.79,328.97,327.39,327.45,124186.0,316.8529,317.9935,316.4662,316.5242,124186.0
2020-10-19 10:00:00,327.13,327.55,326.12,327.46,37298.0,316.2149,316.6209,315.2386,316.5339,37298.0
2020-10-19 10:30:00,327.4,327.41,325.0,325.83,19906.0,316.4759,316.4856,314.156,314.9583,19906.0
2020-10-19 11:00:00,326.09,326.66,325.11,325.81,14188.0,315.2096,315.7606,314.2623,314.9389,14188.0
2020-10-19 11:30:00,325.81,326.63,325.33,325.35,22270.0,314.9389,315.7316,314.475,314.4943,22270.0
2020-10-19 12:00:00,325.32,325.89,324.65,325.23,15792.0,314.4653,315.0163,313.8177,314.3783,15792.0
2020-10-19 12:30:00,325.25,325.86,325.18,325.57,10435.0,314.3976,314.9873,314.33,314.707,10435.0
2020-10-19 13:00:00,325.36,325.81,325.09,325.28,6656.0,314.504,314.9389,314.243,314.4266,6656.0
2020-10-19 13:30:00,325.35,325.39,323.84,324.31,15342.0,314.4943,314.533,313.0347,313.489,15342.0
2020-10-19 14:00:00,324.16,324.73,323.81,324.51,8640.0,313.344,313.895,313.0057,313.6823,8640.0
2020-10-19 14:30:00,324.01,324.01,321.7,321.78,18907.0,313.199,313.199,310.9661,311.0434,18907.0
2020-10-19 15:00:00,321.5,321.68,320.03,320.67,38373.0,310.7728,310.9468,309.3518,309.9705,38373.0
2020-10-19 15:30:00,320.77,321.75,319.67,320.51,57858.0,310.0671,311.0144,309.0038,309.8158,57858.0
2020-10-20 09:30:00,321.86,323.12,321.09,323.12,37069.0,311.1207,312.3387,310.3764,312.3387,37069.0
2020-10-20 10:00:00,322.88,323.64,321.94,322.17,20964.0,312.1067,312.8414,311.1981,311.4204,20964.0
2020-10-20 10:30:00,322.25,322.75,320.77,320.92,28030.0,311.4977,311.981,310.0671,310.2121,28030.0
2020-10-20 11:00:00,320.64,321.83,319.7,321.27,42975.0,309.9415,311.0917,309.0328,310.5504,42975.0
2020-10-20 11:30:00,321.26,322.17,320.83,322.16,40830.0,310.5408,311.4204,310.1251,311.4107,40830.0
2020-10-20 12:00:00,322.08,322.54,321.89,322.19,34651.0,311.3334,311.7781,311.1497,311.4397,34651.0
2020-10-20 12:30:00,322.16,323.48,322.06,322.68,22135.0,311.4107,312.6867,311.3141,311.9134,22135.0
2020-10-20 13:00:00,322.86,324.09,322.81,323.99,19533.0,312.0874,313.2763,312.039,313.1797,19533.0
2020-10-20 13:30:00,324.03,324.61,323.29,323.69,30317.0,313.2183,313.779,312.503,312.8897,30317.0
2020-10-20 14:00:00,323.8,324.3,323.0,323.41,29423.0,312.996,313.4793,312.2227,312.619,29423.0
2020-10-20 14:30:00,323.57,323.79,322.79,323.0,42328.0,312.7737,312.9863,312.0197,312.2227,42328.0
2020-10-20 15:00:00,323.07,323.51,320.57,321.85,57692.0,312.2904,312.7157,309.8738,311.1111,57692.0
2020-10-20 15:30:00,321.68,322.63,320.97,321.18,80153.0,310.9468,311.8651,310.2604,310.4634,80153.0
2020-10-21 09:30:00,320.88,323.33,320.6,323.33,39499.0,310.1734,312.5417,309.9028,312.5417,39499.0
2020-10-21 10:00:00,323.41,323.49,322.55,322.8,18523.0,312.619,312.6964,311.7877,312.0294,18523.0
2020-10-21 10:30:00,322.86,322.9,321.41,321.41,11834.0,312.0874,312.126,310.6858,310.6858,11834.0
2020-10-21 11:00:00,321.55,321.58,319.5,320.31,20264.0,310.8211,310.8501,308.8395,309.6225,20264.0
2020-10-21 11:30:00,320.37,321.45,320.0,320.13,16363.0,309.6805,310.7244,309.3228,309.4485,16363.0
2020-10-21 12:00:00,320.13,322.01,319.83,321.08,9895.0,309.4485,311.2657,309.1585,310.3668,9895.0
2020-10-21 12:30:00,321.02,321.02,319.4,319.73,9155.0,310.3088,310.3088,308.7428,309.0618,9155.0
2020-10-21 13:00:00,319.74,320.93,319.74,320.81,8729.0,309.0715,310.2218,309.0715,310.1058,8729.0
2020-10-21 13:30:00,320.87,321.41,320.36,320.75,25947.0,310.1638,310.6858,309.6708,310.0478,25947.0
2020-10-21 14:00:00,320.72,321.73,320.72,321.69,10806.0,310.0188,310.9951,310.0188,310.9564,10806.0
2020-10-21 14:30:00,321.58,322.6,321.5,322.59,16273.0,310.8501,311.8361,310.7728,311.8264,16273.0
2020-10-21 15:00:00,322.63,322.63,321.45,322.2,15336.0,311.8651,311.8651,310.7244,311.4494,15336.0
2020-10-21 15:30:00,322.29,322.32,319.98,319.98,19519.0,311.5364,311.5654,309.3035,309.3035,19519.0
2020-10-22 09:30:00,320.33,321.37,319.94,320.0,22961.0,309.6418,310.6471,309.2648,309.3228,22961.0
2020-10-22 10:00:00,320.01,320.26,317.17,317.5,41236.0,309.3325,309.5741,306.5872,306.9062,41236.0
2020-10-22 10:30:00,317.22,317.22,314.73,316.37,53243.0,306.6356,306.6356,304.2286,305.8139,53243.0
2020-10-22 11:00:00,316.27,317.89,316.1,317.59,22851.0,305.7173,307.2832,305.5529,306.9932,22851.0
2020-10-22 11:30:00,317.65,317.65,316.79,317.0,19407.0,307.0512,307.0512,306.2199,306.4229,19407.0
2020-10-22 12:00:00,316.92,317.2,316.5,316.71,18869.0,306.3456,306.6162,305.9396,306.1426,18869.0
2020-10-22 12:30:00,316.79,317.6,315.99,317.59,15439.0,306.2199,307.0029,305.4466,306.9932,15439.0
2020-10-22 13:00:00,317.53,318.75,317.45,318.64,17092.0,306.9352,308.1145,306.8579,308.0082,17092.0
2020-10-22 13:30:00,318.65,319.28,318.38,318.97,14900.0,308.0179,308.6268,307.7569,308.3272,14900.0
2020-10-22 14:00:00,319.0,319.48,318.76,319.04,14023.0,308.3562,308.8202,308.1242,308.3948,14023.0
2020-10-22 14:30:00,319.03,319.26,318.74,319.06,15332.0,308.3852,308.6075,308.1048,308.4142,15332.0
2020-10-22 15:00:00,319.09,319.36,318.29,319.36,24538.0,308.4432,308.7042,307.6699,308.7042,24538.0
2020-10-22 15:30:00,319.36,319.78,318.42,318.58,26015.0,308.7042,309.1101,307.7955,307.9502,26015.0
2020-10-23 09:30:00,319.21,319.82,317.24,317.38,25204.0,308.5592,309.1488,306.6549,306.7902,25204.0
2020-10-23 10:00:00,317.28,317.98,316.51,317.78,15672.0,306.6936,307.3702,305.9493,307.1769,15672.0
2020-10-23 10:30:00,317.51,318.1,316.93,317.45,8669.0,306.9159,307.4862,306.3552,306.8579,8669.0
2020-10-23 11:00:00,317.24,318.15,316.5,316.97,16173.0,306.6549,307.5345,305.9396,306.3939,16173.0
2020-10-23 11:30:00,316.85,317.04,315.99,316.63,8501.0,306.2779,306.4616,305.4466,306.0653,8501.0
2020-10-23 12:00:00,316.51,317.24,316.26,316.75,11944.0,305.9493,306.6549,305.7076,306.1812,11944.0
2020-10-23 12:30:00,316.64,317.45,316.64,316.9,13431.0,306.0749,306.8579,306.0749,306.3262,13431.0
2020-10-23 13:00:00,316.94,317.83,316.93,317.73,9507.0,306.3649,307.2252,306.3552,307.1285,9507.0
2020-10-23 13:30:00,317.75,317.95,317.37,317.52,5820.0,307.1479,307.3412,306.7806,306.9256,5820.0
2020-10-23 14:00:00,317.49,318.01,317.49,317.93,7956.0,306.8966,307.3992,306.8966,307.3219,7956.0
2020-10-23 14:30:00,317.98,318.0,317.27,317.28,7154.0,307.3702,307.3895,306.6839,306.6936,7154.0
2020-10-23 15:00:00,317.38,318.04,317.27,317.81,17952.0,306.7902,307.4282,306.6839,307.2059,17952.0
2020-10-23 15:30:00,317.74,318.58,317.54,318.58,23690.0,307.1382,307.9502,306.9449,307.9502,23690.0
2020-10-26 09:30:00,315.12,317.26,315.05,317.12,37723.0,304.6056,306.6742,304.538,306.5389,37723.0
2020-10-26 10:00:00,317.24,317.63,315.34,315.34,19831.0,306.6549,307.0319,304.8183,304.8183,19831.0
2020-10-26 10:30:00,315.28,315.28,312.92,313.13,25199.0,304.7603,304.7603,302.479,302.682,25199.0
2020-10-26 11:00:00,312.84,312.84,311.17,311.52,39638.0,302.4017,302.4017,300.7874,301.1258,39638.0
2020-10-26 11:30:00,311.5,312.13,310.67,311.32,18302.0,301.1064,301.7154,300.3041,300.9324,18302.0
2020-10-26 12:00:00,311.28,311.83,311.0,311.61,21785.0,300.8938,301.4254,300.6231,301.2127,21785.0
2020-10-26 12:30:00,311.31,311.4,309.64,309.65,45221.0,300.9228,301.0098,299.3085,299.3181,45221.0
2020-10-26 13:00:00,309.72,309.76,308.36,308.39,26593.0,299.3858,299.4245,298.0712,298.1002,26593.0
2020-10-26 13:30:00,308.18,309.68,307.84,309.68,30776.0,297.8972,299.3471,297.5685,299.3471,30776.0
2020-10-26 14:00:00,309.72,310.82,309.51,310.8,47701.0,299.3858,300.4491,299.1828,300.4298,47701.0
2020-10-26 14:30:00,310.64,311.13,310.11,310.74,16787.0,300.2751,300.7488,299.7628,300.3718,16787.0
2020-10-26 15:00:00,310.79,311.18,309.93,310.88,24957.0,300.4201,300.7971,299.5888,300.5071,24957.0
2020-10-26 15:30:00,311.0,311.82,310.0,311.7,48569.0,300.6231,301.4157,299.6565,301.2997,48569.0
2020-10-27 09:30:00,313.5,313.89,312.32,313.52,32790.0,303.0397,303.4167,301.8991,303.059,32790.0
2020-10-27 10:00:00,313.53,313.8,311.66,311.9,13148.0,303.0687,303.3297,301.2611,301.4931,13148.0
2020-10-27 10:30:00,312.06,313.33,312.04,312.99,18858.0,301.6477,302.8754,301.6284,302.5467,18858.0
2020-10-27 11:00:00,312.54,314.02,312.54,313.35,13945.0,302.1117,303.5423,302.1117,302.8947,13945.0
2020-10-27 11:30:00,313.25,314.29,312.84,314.16,45857.0,302.798,303.8033,302.4017,303.6777,45857.0
2020-10-27 12:00:00,314.26,314.29,313.44,313.44,7407.0,303.7743,303.8033,302.9817,302.9817,7407.0
2020-10-27 12:30:00,313.24,313.6,312.84,313.24,9092.0,302.7884,303.1364,302.4017,302.7884,9092.0
2020-10-27 13:00:00,313.36,313.69,312.8,313.28,9559.0,302.9044,303.2233,302.363,302.827,9559.0
2020-10-27 13:30:00,313.24,314.0,313.19,313.63,34033.0,302.7884,303.523,302.74,303.1653,34033.0
2020-10-27 14:00:00,313.6,313.75,312.66,313.44,36745.0,303.1364,303.2813,302.2277,302.9817,36745.0
2020-10-27 14:30:00,313.16,313.16,312.24,312.93,23932.0,302.711,302.711,301.8217,302.4887,23932.0
2020-10-27 15:00:00,312.84,313.47,312.31,313.47,15868.0,302.4017,303.0107,301.8894,303.0107,15868.0
2020-10-27 15:30:00,313.41,314.17,313.12,313.13,26819.0,302.9527,303.6873,302.6724,302.682,26819.0
2020-10-28 09:30:00,307.22,307.31,303.61,304.45,96885.0,296.9692,297.0562,293.4797,294.2917,96885.0
2020-10-28 10:00:00,304.43,304.69,301.68,302.12,58300.0,294.2723,294.5236,291.6141,292.0394,58300.0
2020-10-28 10:30:00,302.04,303.19,301.72,302.67,45658.0,291.9621,293.0737,291.6527,292.571,45658.0
2020-10-28 11:00:00,302.5,303.25,301.89,301.95,41252.0,292.4067,293.1317,291.8171,291.8751,41252.0
2020-10-28 11:30:00,302.17,303.59,301.66,303.2,51238.0,292.0877,293.4603,291.5947,293.0834,51238.0
2020-10-28 12:00:00,303.27,303.83,302.79,302.8,18117.0,293.151,293.6923,292.687,292.6967,18117.0
2020-10-28 12:30:00,302.71,303.15,301.83,302.1,18036.0,292.6097,293.035,291.7591,292.0201,18036.0
2020-10-28 13:00:00,302.03,302.15,301.05,301.96,33083.0,291.9524,292.0684,291.0051,291.8847,33083.0
2020-10-28 13:30:00,301.89,303.37,301.89,303.33,21161.0,291.8171,293.2477,291.8171,293.209,21161.0
2020-10-28 14:00:00,303.24,303.27,302.01,303.26,38381.0,293.122,293.151,291.9331,293.1414,38381.0
2020-10-28 14:30:00,303.35,303.36,301.88,303.14,24407.0,293.2284,293.238,291.8074,293.0254,24407.0
2020-10-28 15:00:00,303.18,303.85,302.41,303.41,21619.0,293.064,293.7117,292.3197,293.2864,21619.0
2020-10-28 15:30:00,303.31,304.18,300.02,300.62,87984.0,293.1897,294.0307,290.0095,290.5894,87984.0
2020-10-29 09:30:00,302.05,304.3,301.48,304.3,52277.0,291.9717,294.1467,291.4207,294.1467,52277.0
2020-10-29 10:00:00,303.97,304.8,303.1,304.67,20340.0,293.8277,294.63,292.9867,294.5043,20340.0
2020-10-29 10:30:00,304.61,304.92,303.9,304.24,24958.0,294.4463,294.746,293.76,294.0887,24958.0
2020-10-29 11:00:00,303.95,305.63,303.95,305.45,18795.0,293.8083,295.4323,293.8083,295.2583,18795.0
2020-10-29 11:30:00,305.33,305.41,303.87,304.09,17850.0,295.1423,295.2196,293.731,293.9437,17850.0
2020-10-29 12:00:00,304.36,305.15,304.08,305.1,29913.0,294.2047,294.9683,293.934,294.92,29913.0
2020-10-29 12:30:00,305.1,305.35,304.81,304.87,16379.0,294.92,295.1616,294.6396,294.6976,16379.0
2020-10-29 13:00:00,305.22,305.94,304.6,305.94,243478.0,295.036,295.7319,294.4366,295.7319,243478.0
2020-10-29 13:30:00,306.0,306.56,305.62,306.56,48941.0,295.7899,296.3312,295.4226,296.3312,48941.0
2020-10-29 14:00:00,306.74,308.2,306.74,308.15,27721.0,296.5052,297.9165,296.5052,297.8682,27721.0
2020-10-29 14:30:00,308.22,308.28,306.75,307.01,14570.0,297.9359,297.9939,296.5149,296.7662,14570.0
2020-10-29 15:00:00,307.16,307.64,306.31,307.11,23174.0,296.9112,297.3752,296.0896,296.8629,23174.0
2020-10-29 15:30:00,307.33,307.91,305.04,305.04,53010.0,297.0756,297.6362,294.862,294.862,53010.0
2020-10-30 09:30:00,301.05,302.59,299.13,300.32,86250.0,291.0051,292.4937,289.1492,290.2995,86250.0
2020-10-30 10:00:00,300.01,300.78,297.0,297.18,42672.0,289.9998,290.7441,287.0902,287.2642,42672.0
2020-10-30 10:30:00,297.12,297.51,295.03,295.03,54891.0,287.2062,287.5832,285.186,285.186,54891.0
2020-10-30 11:00:00,295.1,297.39,295.1,296.09,26349.0,285.2536,287.4672,285.2536,286.2106,26349.0
2020-10-30 11:30:00,296.07,296.35,295.46,295.96,40991.0,286.1913,286.4619,285.6016,286.0849,40991.0
2020-10-30 12:00:00,295.74,298.54,295.74,298.54,20496.0,285.8723,288.5788,285.8723,288.5788,20496.0
2020-10-30 12:30:00,298.36,298.37,296.55,296.69,16081.0,288.4049,288.4145,286.6552,286.7906,16081.0
2020-10-30 13:00:00,296.69,297.2,295.7,296.4,19135.0,286.7906,287.2836,285.8336,286.5103,19135.0
2020-10-30 13:30:00,296.21,296.21,295.0,295.77,29879.0,286.3266,286.3266,285.157,285.9013,29879.0
2020-10-30 14:00:00,295.55,296.6,295.29,295.42,37610.0,285.6886,286.7036,285.4373,285.5629,37610.0
2020-10-30 14:30:00,295.41,296.0,294.79,295.51,71695.0,285.5533,286.1236,284.954,285.6499,71695.0
2020-10-30 15:00:00,295.44,296.78,295.0,295.75,31857.0,285.5823,286.8776,285.157,285.8819,31857.0
2020-10-30 15:30:00,295.9,298.28,294.91,298.05,89230.0,286.0269,288.3275,285.07,288.1052,89230.0
2020-11-02 09:30:00,300.38,302.18,299.97,301.4,85478.0,290.3575,292.0974,289.9611,291.3434,85478.0
2020-11-02 10:00:00,301.61,302.45,300.65,301.8,39451.0,291.5464,292.3584,290.6184,291.7301,39451.0
2020-11-02 10:30:00,301.6,301.71,299.67,299.84,44774.0,291.5367,291.6431,289.6711,289.8355,44774.0
2020-11-02 11:00:00,300.06,300.2,298.34,298.61,31239.0,290.0481,290.1835,288.3855,288.6465,31239.0
2020-11-02 11:30:00,298.7,299.27,297.93,298.62,27275.0,288.7335,289.2845,287.9892,288.6562,27275.0
2020-11-02 12:00:00,298.27,299.03,297.97,298.88,16145.0,288.3179,289.0525,288.0279,288.9075,16145.0
2020-11-02 12:30:00,298.73,298.77,297.02,297.48,10490.0,288.7625,288.8012,287.1096,287.5542,10490.0
2020-11-02 13:00:00,297.57,297.63,296.0,296.75,28743.0,287.6412,287.6992,286.1236,286.8486,28743.0
2020-11-02 13:30:00,296.85,297.06,295.4,295.49,16366.0,286.9452,287.1482,285.5436,285.6306,16366.0
2020-11-02 14:00:00,295.56,296.79,295.55,296.54,22847.0,285.6983,286.8872,285.6886,286.6456,22847.0
2020-11-02 14:30:00,296.88,297.55,296.54,296.96,25804.0,286.9742,287.6219,286.6456,287.0516,25804.0
2020-11-02 15:00:00,297.5,298.05,296.98,297.67,28831.0,287.5735,288.1052,287.0709,287.7379,28831.0
2020-11-02 15:30:00,297.68,298.46,296.63,298.46,38668.0,287.7475,288.5015,286.7326,288.5015,38668.0
2020-11-03 09:30:00,300.83,302.91,299.63,302.86,67087.0,290.7924,292.803,289.6325,292.7547,67087.0
2020-11-03 10:00:00,303.0,305.6,302.99,305.19,41948.0,292.89,295.4033,292.8804,295.007,41948.0
2020-11-03 10:30:00,305.32,305.79,304.2,305.69,25488.0,295.1326,295.5869,294.05,295.4903,25488.0
2020-11-03 11:00:00,306.02,306.07,305.06,305.12,20937.0,295.8093,295.8576,294.8813,294.9393,20937.0
2020-11-03 11:30:00,305.18,306.0,304.82,304.91,20325.0,294.9973,295.7899,294.6493,294.7363,20325.0
2020-11-03 12:00:00,305.0,305.29,304.4,305.29,14301.0,294.8233,295.1036,294.2433,295.1036,14301.0
2020-11-03 12:30:00,305.24,305.24,304.36,304.52,14575.0,295.0553,295.0553,294.2047,294.3593,14575.0
2020-11-03 13:00:00,304.47,304.89,303.93,304.15,38537.0,294.311,294.717,293.789,294.0017,38537.0
2020-11-03 13:30:00,304.21,304.37,302.55,302.61,25062.0,294.0597,294.2143,292.455,292.513,25062.0
2020-11-03 14:00:00,302.63,303.86,302.63,303.33,24649.0,292.5324,293.7213,292.5324,293.209,24649.0
2020-11-03 14:30:00,303.32,304.27,303.26,304.06,38672.0,293.1994,294.1177,293.1414,293.9147,38672.0
2020-11-03 15:00:00,304.0,304.65,303.06,304.65,80326.0,293.8567,294.485,292.948,294.485,80326.0
2020-11-03 15:30:00,304.7,305.65,303.97,304.01,69377.0,294.5333,295.4516,293.8277,293.8663,69377.0
2020-11-04 09:30:00,313.35,313.35,310.0,312.2,101406.0,302.8947,302.8947,299.6565,301.7831,101406.0
2020-11-04 10:00:00,312.25,316.56,312.2,315.55,83524.0,301.8314,305.9976,301.7831,305.0213,83524.0
2020-11-04 10:30:00,315.5,315.78,314.09,315.76,79408.0,304.973,305.2436,303.61,305.2243,79408.0
2020-11-04 11:00:00,315.76,315.91,314.03,315.33,33434.0,305.2243,305.3693,303.552,304.8086,33434.0
2020-11-04 11:30:00,315.43,316.89,315.34,316.61,47145.0,304.9053,306.3166,304.8183,306.0459,47145.0
2020-11-04 12:00:00,316.56,317.97,316.0,317.63,43178.0,305.9976,307.3605,305.4563,307.0319,43178.0
2020-11-04 12:30:00,317.75,318.18,317.07,317.32,62455.0,307.1479,307.5635,306.4906,306.7322,62455.0
2020-11-04 13:00:00,317.22,317.22,316.21,316.73,27714.0,306.6356,306.6356,305.6593,306.1619,27714.0
2020-11-04 13:30:00,316.9,317.75,315.85,316.52,72109.0,306.3262,307.1479,305.3113,305.9589,72109.0
2020-11-04 14:00:00,316.46,317.12,316.24,316.69,25277.0,305.9009,306.5389,305.6883,306.1232,25277.0
2020-11-04 14:30:00,316.77,316.95,315.61,316.86,35827.0,306.2006,306.3746,305.0793,306.2876,35827.0
2020-11-04 15:00:00,316.71,317.18,315.42,315.74,49580.0,306.1426,306.5969,304.8956,305.2049,49580.0
2020-11-04 15:30:00,315.7,317.1,315.31,316.04,55144.0,305.1663,306.5196,304.7893,305.4949,55144.0
2020-11-05 09:30:00,323.99,325.83,323.1,325.1,159365.0,313.1797,314.9583,312.3194,314.2526,159365.0
2020-11-05 10:00:00,325.17,326.53,324.27,324.5,78967.0,314.3203,315.6349,313.4503,313.6727,78967.0
2020-11-05 10:30:00,324.35,325.54,323.78,325.54,35796.0,313.5277,314.678,312.9767,314.678,35796.0
2020-11-05 11:00:00,325.63,325.81,324.26,325.15,38499.0,314.765,314.9389,313.4407,314.301,38499.0
2020-11-05 11:30:00,325.23,325.39,324.11,324.27,40037.0,314.3783,314.533,313.2957,313.4503,40037.0
2020-11-05 12:00:00,324.29,325.11,323.33,323.33,41826.0,313.4697,314.2623,312.5417,312.5417,41826.0
2020-11-05 12:30:00,323.61,324.64,323.19,324.48,62816.0,312.8124,313.808,312.4064,313.6533,62816.0
2020-11-05 13:00:00,324.6,325.22,324.6,324.95,20123.0,313.7693,314.3686,313.7693,314.1076,20123.0
2020-11-05 13:30:00,325.06,325.5,324.6,325.46,16913.0,314.214,314.6393,313.7693,314.6006,16913.0
2020-11-05 14:00:00,325.3,326.03,325.07,326.03,37323.0,314.446,315.1516,314.2236,315.1516,37323.0
2020-11-05 14:30:00,326.06,326.61,325.5,326.47,40100.0,315.1806,315.7123,314.6393,315.5769,40100.0
2020-11-05 15:00:00,326.53,326.69,325.63,325.93,54806.0,315.6349,315.7896,314.765,315.0549,54806.0
2020-11-05 15:30:00,325.94,326.46,324.54,326.21,99831.0,315.0646,315.5673,313.7113,315.3256,99831.0
2020-11-06 09:30:00,325.36,325.76,321.24,321.52,99439.0,314.504,314.8906,310.5214,310.7921,99439.0
2020-11-06 10:00:00,322.06,325.29,321.65,325.28,28366.0,311.3141,314.4363,310.9178,314.4266,28366.0
2020-11-06 10:30:00,325.1,326.0,324.45,324.58,17457.0,314.2526,315.1226,313.6243,313.75,17457.0
2020-11-06 11:00:00,324.63,326.58,324.58,326.26,20742.0,313.7983,315.6833,313.75,315.3739,20742.0
2020-11-06 11:30:00,326.4,327.32,326.32,326.69,19234.0,315.5093,316.3986,315.4319,315.7896,19234.0
2020-11-06 12:00:00,326.85,327.42,326.24,326.24,12661.0,315.9442,316.4952,315.3546,315.3546,12661.0
2020-11-06 12:30:00,326.42,327.26,326.23,327.26,10742.0,315.5286,316.3406,315.3449,316.3406,10742.0
2020-11-06 13:00:00,327.3,328.04,327.3,328.0,12782.0,316.3792,317.0945,316.3792,317.0559,12782.0
2020-11-06 13:30:00,327.91,327.97,327.43,327.76,17338.0,316.9689,317.0269,316.5049,316.8239,17338.0
2020-11-06 14:00:00,327.84,328.23,327.46,327.61,21527.0,316.9012,317.2782,316.5339,316.6789,21527.0
2020-11-06 14:30:00,327.68,328.01,326.72,327.17,13088.0,316.7466,317.0655,315.8186,316.2536,13088.0
2020-11-06 15:00:00,327.09,327.29,326.36,327.17,22670.0,316.1762,316.3696,315.4706,316.2536,22670.0
2020-11-06 15:30:00,327.18,328.38,327.16,327.53,50594.0,316.2632,317.4232,316.2439,316.6016,50594.0
2020-11-09 09:30:00,336.25,336.25,330.97,331.68,207787.0,325.0306,325.0306,319.9268,320.6131,207787.0
2020-11-09 10:00:00,331.94,336.02,331.85,335.59,50281.0,320.8644,324.8083,320.7774,324.3926,50281.0
2020-11-09 10:30:00,335.72,336.24,332.41,333.92,27416.0,324.5183,325.0209,321.3187,322.7783,27416.0
2020-11-09 11:00:00,333.99,334.65,331.46,334.58,34520.0,322.846,323.484,320.4004,323.4163,34520.0
2020-11-09 11:30:00,334.55,334.85,332.71,333.03,30787.0,323.3873,323.6773,321.6087,321.918,30787.0
2020-11-09 12:00:00,333.09,333.52,331.8,333.08,60217.0,321.976,322.3917,320.7291,321.9664,60217.0
2020-11-09 12:30:00,333.08,333.41,332.01,332.97,19146.0,321.9664,322.2854,320.9321,321.86,19146.0
2020-11-09 13:00:00,333.08,333.6,331.65,331.88,22887.0,321.9664,322.469,320.5841,320.8064,22887.0
2020-11-09 13:30:00,331.88,332.06,330.7,331.29,54678.0,320.8064,320.9804,319.6658,320.2361,54678.0
2020-11-09 14:00:00,331.31,331.42,328.83,329.13,27574.0,320.2554,320.3618,317.8582,318.1482,27574.0
2020-11-09 14:30:00,328.48,329.89,328.31,328.97,18692.0,317.5199,318.8828,317.3555,317.9935,18692.0
2020-11-09 15:00:00,329.07,329.81,327.61,327.61,40450.0,318.0902,318.8055,316.6789,316.6789,40450.0
2020-11-09 15:30:00,328.15,328.38,323.64,323.65,76267.0,317.2009,317.4232,312.8414,312.851,76267.0
2020-11-10 09:30:00,320.85,323.19,318.99,320.02,107353.0,310.1444,312.4064,308.3465,309.3421,107353.0
2020-11-10 10:00:00,319.68,320.77,316.52,316.52,54024.0,309.0135,310.0671,305.9589,305.9589,54024.0
2020-11-10 10:30:00,316.35,317.09,314.58,316.48,57397.0,305.7946,306.5099,304.0837,305.9203,57397.0
2020-11-10 11:00:00,316.5,319.12,316.5,319.12,39976.0,305.9396,308.4722,305.9396,308.4722,39976.0
2020-11-10 11:30:00,319.13,320.81,318.59,319.25,53494.0,308.4818,310.1058,307.9599,308.5978,53494.0
2020-11-10 12:00:00,319.28,321.25,319.28,319.6,28184.0,308.6268,310.5311,308.6268,308.9362,28184.0
2020-11-10 12:30:00,319.59,320.23,318.61,319.99,40625.0,308.9265,309.5451,307.9792,309.3131,40625.0
2020-11-10 13:00:00,319.95,320.55,317.46,317.79,19526.0,309.2745,309.8545,306.8676,307.1865,19526.0
2020-11-10 13:30:00,317.68,318.84,316.72,318.55,26679.0,307.0802,308.2015,306.1522,307.9212,26679.0
2020-11-10 14:00:00,318.68,319.28,316.81,317.0,33960.0,308.0469,308.6268,306.2392,306.4229,33960.0
2020-11-10 14:30:00,317.2,318.67,317.2,317.84,51785.0,306.6162,308.0372,306.6162,307.2349,51785.0
2020-11-10 15:00:00,318.28,318.5,316.8,318.38,30400.0,307.6602,307.8729,306.2296,307.7569,30400.0
2020-11-10 15:30:00,318.22,318.61,316.86,317.55,61673.0,307.6022,307.9792,306.2876,306.9546,61673.0
2020-11-11 09:30:00,321.17,323.64,320.46,322.75,56392.0,310.4538,312.8414,309.7675,311.981,56392.0
2020-11-11 10:00:00,322.94,323.86,322.62,323.49,127559.0,312.1647,313.054,311.8554,312.6964,127559.0
2020-11-11 10:30:00,323.75,324.06,322.28,323.25,27268.0,312.9477,313.2473,311.5267,312.4644,27268.0
2020-11-11 11:00:00,323.09,324.24,322.83,323.88,43334.0,312.3097,313.4213,312.0584,313.0733,43334.0
2020-11-11 11:30:00,324.07,325.09,323.81,325.09,23462.0,313.257,314.243,313.0057,314.243,23462.0
2020-11-11 12:00:00,325.11,325.67,324.84,325.17,20210.0,314.2623,314.8036,314.0013,314.3203,20210.0
2020-11-11 12:30:00,325.24,325.55,324.69,325.0,21184.0,314.388,314.6876,313.8563,314.156,21184.0
2020-11-11 13:00:00,324.89,325.68,324.88,325.17,21322.0,314.0496,314.8133,314.04,314.3203,21322.0
2020-11-11 13:30:00,325.16,326.12,325.14,325.46,22303.0,314.3106,315.2386,314.2913,314.6006,22303.0
2020-11-11 14:00:00,325.32,326.22,324.98,325.04,22697.0,314.4653,315.3353,314.1366,314.1946,22697.0
2020-11-11 14:30:00,324.98,325.17,324.1,324.55,43481.0,314.1366,314.3203,313.286,313.721,43481.0
2020-11-11 15:00:00,324.59,325.22,324.19,324.49,23300.0,313.7597,314.3686,313.373,313.663,23300.0
2020-11-11 15:30:00,324.38,325.83,324.38,325.45,48533.0,313.5567,314.9583,313.5567,314.591,48533.0
2020-11-12 09:30:00,325.57,326.71,324.44,325.8,38596.0,314.707,315.8089,313.6147,314.9293,38596.0
2020-11-12 10:00:00,325.29,326.75,325.2,325.86,44497.0,314.4363,315.8476,314.3493,314.9873,44497.0
2020-11-12 10:30:00,326.0,327.11,325.85,326.1,15397.0,315.1226,316.1956,314.9776,315.2193,15397.0
2020-11-12 11:00:00,326.3,326.48,325.14,325.37,15528.0,315.4126,315.5866,314.2913,314.5136,15528.0
2020-11-12 11:30:00,325.34,325.38,324.0,324.99,13217.0,314.4846,314.5233,313.1893,314.1463,13217.0
2020-11-12 12:00:00,325.06,325.56,324.51,324.61,10385.0,314.214,314.6973,313.6823,313.779,10385.0
2020-11-12 12:30:00,324.34,324.87,322.52,323.25,7288.0,313.518,314.0303,311.7587,312.4644,7288.0
2020-11-12 13:00:00,323.25,323.42,322.23,322.37,14947.0,312.4644,312.6287,311.4784,311.6137,14947.0
2020-11-12 13:30:00,322.15,323.78,321.94,323.78,11982.0,311.4011,312.9767,311.1981,312.9767,11982.0
2020-11-12 14:00:00,323.52,324.08,322.48,322.88,12042.0,312.7254,313.2667,311.7201,312.1067,12042.0
2020-11-12 14:30:00,322.63,323.39,321.98,322.37,19378.0,311.8651,312.5997,311.2367,311.6137,19378.0
2020-11-12 15:00:00,322.17,322.83,321.41,322.18,17069.0,311.4204,312.0584,310.6858,311.4301,17069.0
2020-11-12 15:30:00,321.91,322.77,321.36,322.66,24786.0,311.1691,312.0004,310.6374,311.8941,24786.0
2020-11-13 09:30:00,325.05,325.77,324.49,324.67,33600.0,314.2043,314.9003,313.663,313.837,33600.0
2020-11-13 10:00:00,324.59,324.75,323.36,324.2,30622.0,313.7597,313.9143,312.5707,313.3827,30622.0
2020-11-13 10:30:00,324.0,324.0,322.16,322.47,20471.0,313.1893,313.1893,311.4107,311.7104,20471.0
2020-11-13 11:00:00,322.74,323.7,322.74,323.5,11352.0,311.9714,312.8994,311.9714,312.706,11352.0
2020-11-13 11:30:00,323.32,324.23,322.83,324.11,10155.0,312.532,313.4117,312.0584,313.2957,10155.0
2020-11-13 12:00:00,324.05,324.25,323.69,323.84,7219.0,313.2377,313.431,312.8897,313.0347,7219.0
2020-11-13 12:30:00,323.81,324.35,323.76,324.21,9982.0,313.0057,313.5277,312.9574,313.3923,9982.0
2020-11-13 13:00:00,324.22,324.5,324.09,324.12,9696.0,313.402,313.6727,313.2763,313.3053,9696.0
2020-11-13 13:30:00,324.13,324.13,323.27,323.4,8280.0,313.315,313.315,312.4837,312.6094,8280.0
2020-11-13 14:00:00,323.43,324.23,323.11,323.94,8948.0,312.6384,313.4117,312.329,313.1313,8948.0
2020-11-13 14:30:00,323.93,324.67,323.77,324.66,14551.0,313.1217,313.837,312.967,313.8273,14551.0
2020-11-13 15:00:00,324.62,324.8,324.24,324.8,17034.0,313.7887,313.9626,313.4213,313.9626,17034.0
2020-11-13 15:30:00,324.71,325.88,324.71,325.23,29422.0,313.8757,315.0066,313.8757,314.3783,29422.0
2020-11-16 09:30:00,326.25,327.39,324.4,326.77,81469.0,315.3643,316.4662,313.576,315.8669,81469.0
2020-11-16 10:00:00,326.72,328.09,326.65,327.93,24962.0,315.8186,317.1429,315.7509,316.9882,24962.0
2020-11-16 10:30:00,327.88,328.55,327.49,328.53,39814.0,316.9399,317.5875,316.5629,317.5682,39814.0
2020-11-16 11:00:00,328.51,329.0,328.1,328.13,39798.0,317.5489,318.0225,317.1525,317.1815,39798.0
2020-11-16 11:30:00,328.21,328.38,327.81,328.36,20449.0,317.2589,317.4232,316.8722,317.4039,20449.0
2020-11-16 12:00:00,328.37,328.63,327.29,327.68,18581.0,317.4135,317.6649,316.3696,316.7466,18581.0
2020-11-16 12:30:00,327.61,327.87,327.17,327.44,21928.0,316.6789,316.9302,316.2536,316.5146,21928.0
2020-11-16 13:00:00,327.35,327.68,326.7,326.7,17642.0,316.4276,316.7466,315.7993,315.7993,17642.0
2020-11-16 13:30:00,326.74,327.45,326.46,327.33,26806.0,315.8379,316.5242,315.5673,316.4082,26806.0
2020-11-16 14:00:00,327.31,327.81,326.98,327.73,22623.0,316.3889,316.8722,316.0699,316.7949,22623.0
2020-11-16 14:30:00,327.74,327.75,326.85,327.04,21129.0,316.8046,316.8142,315.9442,316.1279,21129.0
2020-11-16 15:00:00,327.06,327.58,326.54,327.16,50540.0,316.1472,316.6499,315.6446,316.2439,50540.0
2020-11-16 15:30:00,327.1,328.5,326.97,328.47,31777.0,316.1859,317.5392,316.0602,317.5102,31777.0
2020-11-17 09:30:00,327.11,327.88,325.75,325.81,42113.0,316.1956,316.9399,314.881,314.9389,42113.0
2020-11-17 10:00:00,325.61,327.45,325.56,327.3,50006.0,314.7456,316.5242,314.6973,316.3792,50006.0
2020-11-17 10:30:00,327.4,328.69,327.39,328.63,10662.0,316.4759,317.7229,316.4662,317.6649,10662.0
2020-11-17 11:00:00,328.6,328.61,326.84,327.12,14154.0,317.6359,317.6455,315.9346,316.2052,14154.0
2020-11-17 11:30:00,327.2,327.74,326.96,327.73,9259.0,316.2826,316.8046,316.0506,316.7949,9259.0
2020-11-17 12:00:00,327.98,328.53,327.77,328.02,5794.0,317.0365,317.5682,316.8336,317.0752,5794.0
2020-11-17 12:30:00,328.12,328.58,328.12,328.55,11403.0,317.1719,317.6165,317.1719,317.5875,11403.0
2020-11-17 13:00:00,328.6,328.91,328.56,328.73,7647.0,317.6359,317.9355,317.5972,317.7615,7647.0
2020-11-17 13:30:00,328.88,328.89,328.0,328.35,19063.0,317.9065,317.9162,317.0559,317.3942,19063.0
2020-11-17 14:00:00,328.26,329.03,328.26,328.56,11753.0,317.3072,318.0515,317.3072,317.5972,11753.0
2020-11-17 14:30:00,328.69,329.18,328.49,328.55,14706.0,317.7229,318.1965,317.5295,317.5875,14706.0
2020-11-17 15:00:00,328.5,328.63,327.02,327.51,21158.0,317.5392,317.6649,316.1086,316.5822,21158.0
2020-11-17 15:30:00,327.42,327.94,327.29,327.56,21951.0,316.4952,316.9979,316.3696,316.6306,21951.0
2020-11-18 09:30:00,327.39,327.8,325.53,325.99,33606.0,316.4662,316.8626,314.6683,315.1129,33606.0
2020-11-18 10:00:00,325.75,326.68,325.26,326.25,34767.0,314.881,315.7799,314.4073,315.3643,34767.0
2020-11-18 10:30:00,326.32,327.34,326.02,327.28,14320.0,315.4319,316.4179,315.1419,316.3599,14320.0
2020-11-18 11:00:00,327.32,327.56,326.93,327.06,9041.0,316.3986,316.6306,316.0216,316.1472,9041.0
2020-11-18 11:30:00,327.15,327.75,327.0,327.75,21637.0,316.2342,316.8142,316.0892,316.8142,21637.0
2020-11-18 12:00:00,327.93,328.34,327.93,328.18,11004.0,316.9882,317.3845,316.9882,317.2299,11004.0
2020-11-18 12:30:00,328.22,328.53,327.8,327.95,7095.0,317.2685,317.5682,316.8626,317.0075,7095.0
2020-11-18 13:00:00,327.9,328.07,327.06,327.07,12932.0,316.9592,317.1235,316.1472,316.1569,12932.0
2020-11-18 13:30:00,327.05,327.3,326.29,326.47,17052.0,316.1376,316.3792,315.4029,315.5769,17052.0
2020-11-18 14:00:00,326.39,326.71,325.89,326.14,10948.0,315.4996,315.8089,315.0163,315.2579,10948.0
2020-11-18 14:30:00,326.4,327.15,326.23,326.87,14126.0,315.5093,316.2342,315.3449,315.9636,14126.0
2020-11-18 15:00:00,326.91,327.57,326.62,327.05,10106.0,316.0022,316.6402,315.7219,316.1376,10106.0
2020-11-18 15:30:00,326.98,327.03,324.15,324.15,46575.0,316.0699,316.1182,313.3343,313.3343,46575.0
2020-11-19 09:30:00,324.23,325.61,322.6,325.56,50001.0,313.4117,314.7456,311.8361,314.6973,50001.0
2020-11-19 10:00:00,325.89,325.89,324.19,324.84,23767.0,315.0163,315.0163,313.373,314.0013,23767.0
2020-11-19 10:30:00,324.94,326.02,324.89,325.61,16090.0,314.098,315.1419,314.0496,314.7456,16090.0
2020-11-19 11:00:00,325.6,325.97,325.14,325.97,8336.0,314.736,315.0936,314.2913,315.0936,8336.0
2020-11-19 11:30:00,325.98,326.41,325.76,326.36,15407.0,315.1033,315.5189,314.8906,315.4706,15407.0
2020-11-19 12:00:00,326.45,326.85,326.06,326.26,8140.0,315.5576,315.9442,315.1806,315.3739,8140.0
2020-11-19 12:30:00,326.25,326.49,325.5,325.61,12486.0,315.3643,315.5963,314.6393,314.7456,12486.0
2020-11-19 13:00:00,325.75,326.42,325.62,326.21,10314.0,314.881,315.5286,314.7553,315.3256,10314.0
2020-11-19 13:30:00,326.23,327.01,326.23,326.88,12146.0,315.3449,316.0989,315.3449,315.9732,12146.0
2020-11-19 14:00:00,326.96,327.03,326.61,326.79,7670.0,316.0506,316.1182,315.7123,315.8863,7670.0
2020-11-19 14:30:00,326.83,327.91,326.83,327.89,16332.0,315.9249,316.9689,315.9249,316.9495,16332.0
2020-11-19 15:00:00,327.84,327.85,327.11,327.4,15940.0,316.9012,316.9109,316.1956,316.4759,15940.0
2020-11-19 15:30:00,327.42,327.95,327.24,327.87,23534.0,316.4952,317.0075,316.3212,316.9302,23534.0
2020-11-20 09:30:00,327.86,327.86,326.43,327.01,24718.0,316.9205,316.9205,315.5383,316.0989,24718.0
2020-11-20 10:00:00,327.1,327.84,326.96,327.76,11734.0,316.1859,316.9012,316.0506,316.8239,11734.0
2020-11-20 10:30:00,327.74,328.26,327.43,327.92,9405.0,316.8046,317.3072,316.5049,316.9785,9405.0
2020-11-20 11:00:00,327.88,328.5,327.88,328.3,16520.0,316.9399,317.5392,316.9399,317.3459,16520.0
2020-11-20 11:30:00,328.02,328.44,327.24,327.28,22244.0,317.0752,317.4812,316.3212,316.3599,22244.0
2020-11-20 12:00:00,327.32,327.95,327.17,327.95,13531.0,316.3986,317.0075,316.2536,317.0075,13531.0
2020-11-20 12:30:00,327.9,327.93,327.58,327.9,6912.0,316.9592,316.9882,316.6499,316.9592,6912.0
2020-11-20 13:00:00,327.84,327.9,327.33,327.82,15773.0,316.9012,316.9592,316.4082,316.8819,15773.0
2020-11-20 13:30:00,327.84,327.93,327.65,327.69,6995.0,316.9012,316.9882,316.7176,316.7562,6995.0
2020-11-20 14:00:00,327.67,327.77,327.42,327.68,13845.0,316.7369,316.8336,316.4952,316.7466,13845.0
2020-11-20 14:30:00,327.71,327.86,327.36,327.47,9778.0,316.7756,316.9205,316.4372,316.5436,9778.0
2020-11-20 15:00:00,327.48,327.58,326.2,326.2,24058.0,316.5532,316.6499,315.3159,315.3159,24058.0
2020-11-20 15:30:00,326.18,326.86,324.91,324.95,44100.0,315.2966,315.9539,314.069,314.1076,44100.0
2020-11-23 09:30:00,326.05,327.85,325.97,327.43,64356.0,315.1709,316.9109,315.0936,316.5049,64356.0
2020-11-23 10:00:00,327.4,327.51,323.83,324.04,27470.0,316.4759,316.5822,313.025,313.228,27470.0
2020-11-23 10:30:00,323.96,325.34,323.96,325.34,18849.0,313.1507,314.4846,313.1507,314.4846,18849.0
2020-11-23 11:00:00,325.26,325.26,322.62,323.22,21163.0,314.4073,314.4073,311.8554,312.4354,21163.0
2020-11-23 11:30:00,323.07,324.03,322.5,323.85,38161.0,312.2904,313.2183,311.7394,313.0443,38161.0
2020-11-23 12:00:00,323.59,324.58,323.25,324.57,11019.0,312.793,313.75,312.4644,313.7403,11019.0
2020-11-23 12:30:00,324.49,325.01,324.27,325.01,17799.0,313.663,314.1656,313.4503,314.1656,17799.0
2020-11-23 13:00:00,325.08,325.4,324.92,325.31,12012.0,314.2333,314.5426,314.0786,314.4556,12012.0
2020-11-23 13:30:00,325.34,325.38,324.8,324.9,10224.0,314.4846,314.5233,313.9626,314.0593,10224.0
2020-11-23 14:00:00,324.84,324.85,324.1,324.27,7290.0,314.0013,314.011,313.286,313.4503,7290.0
2020-11-23 14:30:00,324.48,325.5,324.38,325.36,11619.0,313.6533,314.6393,313.5567,314.504,11619.0
2020-11-23 15:00:00,325.37,326.08,325.34,325.6,17190.0,314.5136,315.1999,314.4846,314.736,17190.0
2020-11-23 15:30:00,325.61,325.69,324.85,325.49,41168.0,314.7456,314.823,314.011,314.6296,41168.0
2020-11-24 09:30:00,326.48,326.86,323.95,325.25,41118.0,315.5866,315.9539,313.141,314.3976,41118.0
2020-11-24 10:00:00,325.53,326.1,325.25,325.51,29443.0,314.6683,315.2193,314.3976,314.649,29443.0
2020-11-24 10:30:00,325.52,327.52,325.32,327.21,49968.0,314.6586,316.5919,314.4653,316.2922,49968.0
2020-11-24 11:00:00,327.57,328.3,327.46,328.21,30246.0,316.6402,317.3459,316.5339,317.2589,30246.0
2020-11-24 11:30:00,328.2,328.53,327.88,328.21,24540.0,317.2492,317.5682,316.9399,317.2589,24540.0
2020-11-24 12:00:00,328.16,328.55,327.8,328.55,13173.0,317.2105,317.5875,316.8626,317.5875,13173.0
2020-11-24 12:30:00,328.58,329.06,328.3,328.56,17078.0,317.6165,318.0805,317.3459,317.5972,17078.0
2020-11-24 13:00:00,328.54,328.95,328.42,328.62,8034.0,317.5779,317.9742,317.4619,317.6552,8034.0
2020-11-24 13:30:00,328.79,329.67,328.78,329.37,51141.0,317.8195,318.6702,317.8099,318.3802,51141.0
2020-11-24 14:00:00,329.47,329.63,328.43,328.43,10624.0,318.4768,318.6315,317.4715,317.4715,10624.0
2020-11-24 14:30:00,328.4,329.03,328.4,328.98,14598.0,317.4425,318.0515,317.4425,318.0032,14598.0
2020-11-24 15:00:00,328.9,329.37,328.6,329.23,20833.0,317.9258,318.3802,317.6359,318.2448,20833.0
2020-11-24 15:30:00,329.31,329.44,328.77,329.22,39408.0,318.3222,318.4478,317.8002,318.2352,39408.0
2020-11-25 09:30:00,330.37,331.28,330.11,330.87,45850.0,319.3468,320.2264,319.0955,319.8301,45850.0
2020-11-25 10:00:00,330.82,330.82,329.36,330.15,17228.0,319.7818,319.7818,318.3705,319.1341,17228.0
2020-11-25 10:30:00,330.39,330.84,330.2,330.51,17801.0,319.3661,319.8011,319.1825,319.4821,17801.0
2020-11-25 11:00:00,330.87,331.07,330.06,330.32,22841.0,319.8301,320.0234,319.0471,319.2985,22841.0
2020-11-25 11:30:00,330.41,330.43,329.0,329.74,7360.0,319.3855,319.4048,318.0225,318.7378,7360.0
2020-11-25 12:00:00,329.58,329.92,329.31,329.83,9186.0,318.5832,318.9118,318.3222,318.8248,9186.0
2020-11-25 12:30:00,329.82,330.64,329.82,330.64,23130.0,318.8152,319.6078,318.8152,319.6078,23130.0
2020-11-25 13:00:00,330.53,331.09,330.52,330.6,10506.0,319.5015,320.0428,319.4918,319.5691,10506.0
2020-11-25 13:30:00,330.44,330.91,330.2,330.89,7799.0,319.4145,319.8688,319.1825,319.8494,7799.0
2020-11-25 14:00:00,330.65,330.75,330.23,330.67,8529.0,319.6175,319.7141,319.2115,319.6368,8529.0
2020-11-25 14:30:00,330.81,330.97,330.41,330.9,9779.0,319.7721,319.9268,319.3855,319.8591,9779.0
2020-11-25 15:00:00,330.82,331.31,330.73,331.28,17590.0,319.7818,320.2554,319.6948,320.2264,17590.0
2020-11-25 15:30:00,331.24,331.37,330.46,330.71,25833.0,320.1878,320.3134,319.4338,319.6755,25833.0
2020-11-27 09:30:00,332.54,333.19,332.26,332.75,52993.0,321.4444,322.0727,321.1737,321.6474,52993.0
2020-11-27 10:00:00,332.93,333.81,332.66,333.6,28088.0,321.8214,322.672,321.5604,322.469,28088.0
2020-11-27 10:30:00,333.68,334.02,333.48,333.73,12967.0,322.5464,322.875,322.353,322.5947,12967.0
2020-11-27 11:00:00,333.79,334.1,333.64,333.91,15668.0,322.6527,322.9523,322.5077,322.7687,15668.0
2020-11-27 11:30:00,333.85,333.9,332.42,332.78,14336.0,322.7107,322.759,321.3284,321.6764,14336.0
2020-11-27 12:00:00,332.8,333.01,332.43,332.63,11773.0,321.6957,321.8987,321.3381,321.5314,11773.0
2020-11-27 12:30:00,332.48,332.94,332.48,332.94,13223.0,321.3864,321.831,321.3864,321.831,13223.0
2020-11-30 09:30:00,333.24,334.35,332.6,333.47,46733.0,322.121,323.194,321.5024,322.3434,46733.0
2020-11-30 10:00:00,333.72,333.81,332.5,332.54,9070.0,322.585,322.672,321.4057,321.4444,9070.0
2020-11-30 10:30:00,332.28,332.33,328.8,331.15,23506.0,321.1931,321.2414,317.8292,320.1008,23506.0
2020-11-30 11:00:00,331.0,331.39,330.66,331.01,15192.0,319.9558,320.3328,319.6271,319.9654,15192.0
2020-11-30 11:30:00,330.75,332.34,330.29,332.0,10309.0,319.7141,321.2511,319.2695,320.9224,10309.0
2020-11-30 12:00:00,331.97,332.76,331.75,332.76,14205.0,320.8934,321.6571,320.6808,321.6571,14205.0
2020-11-30 12:30:00,332.74,333.11,332.6,333.05,9389.0,321.6377,321.9954,321.5024,321.9374,9389.0
2020-11-30 13:00:00,333.06,333.42,332.79,333.11,13579.0,321.947,322.295,321.6861,321.9954,13579.0
2020-11-30 13:30:00,333.16,333.86,333.04,333.52,17686.0,322.0437,322.7204,321.9277,322.3917,17686.0
2020-11-30 14:00:00,333.48,334.24,333.22,334.19,18066.0,322.353,323.0877,322.1017,323.0393,18066.0
2020-11-30 14:30:00,334.35,335.05,334.29,335.05,15267.0,323.194,323.8706,323.136,323.8706,15267.0
2020-11-30 15:00:00,335.13,335.4,334.37,334.37,15772.0,323.948,324.209,323.2133,323.2133,15772.0
2020-11-30 15:30:00,334.44,335.5,334.25,335.29,35321.0,323.281,324.3056,323.0973,324.1026,35321.0
2020-12-01 09:30:00,337.55,337.74,335.83,337.58,61950.0,326.2872,326.4709,324.6246,326.3162,61950.0
2020-12-01 10:00:00,337.47,338.71,337.39,337.57,36632.0,326.2099,327.4085,326.1326,326.3066,36632.0
2020-12-01 10:30:00,337.69,337.69,336.23,337.11,28282.0,326.4226,326.4226,325.0113,325.8619,28282.0
2020-12-01 11:00:00,337.28,338.3,337.26,338.21,59809.0,326.0262,327.0122,326.0069,326.9252,59809.0
2020-12-01 11:30:00,338.27,338.58,337.8,338.35,19957.0,326.9832,327.2829,326.5289,327.0605,19957.0
2020-12-01 12:00:00,338.36,339.15,338.36,338.75,19972.0,327.0702,327.8338,327.0702,327.4472,19972.0
2020-12-01 12:30:00,339.0,339.08,338.09,338.43,20743.0,327.6888,327.7662,326.8092,327.1379,20743.0
2020-12-01 13:00:00,338.34,339.13,338.29,339.13,29593.0,327.0509,327.8145,327.0025,327.8145,29593.0
2020-12-01 13:30:00,339.13,339.7,339.04,339.35,21199.0,327.8145,328.3655,327.7275,328.0272,21199.0
2020-12-01 14:00:00,339.32,339.93,339.3,339.55,50489.0,327.9982,328.5878,327.9788,328.2205,50489.0
2020-12-01 14:30:00,339.47,339.85,338.99,339.09,27407.0,328.1432,328.5105,327.6792,327.7758,27407.0
2020-12-01 15:00:00,339.17,339.17,337.83,338.53,58661.0,327.8532,327.8532,326.5579,327.2345,58661.0
2020-12-01 15:30:00,338.47,338.86,337.96,338.29,36992.0,327.1765,327.5535,326.6835,327.0025,36992.0
2020-12-02 09:30:00,336.83,336.92,334.13,335.82,66678.0,325.5913,325.6783,322.9813,324.615,66678.0
2020-12-02 10:00:00,335.99,336.73,335.4,336.47,16697.0,324.7793,325.4946,324.209,325.2433,16697.0
2020-12-02 10:30:00,336.41,336.9,335.84,336.25,19081.0,325.1853,325.6589,324.6343,325.0306,19081.0
2020-12-02 11:00:00,336.34,336.99,336.25,336.76,15296.0,325.1176,325.7459,325.0306,325.5236,15296.0
2020-12-02 11:30:00,336.8,337.18,336.52,336.92,15373.0,325.5623,325.9296,325.2916,325.6783,15373.0
2020-12-02 12:00:00,337.1,337.35,336.83,337.06,14410.0,325.8522,326.0939,325.5913,325.8136,14410.0
2020-12-02 12:30:00,337.09,337.09,336.48,336.81,8339.0,325.8426,325.8426,325.2529,325.5719,8339.0
2020-12-02 13:00:00,336.69,337.14,336.57,336.9,14669.0,325.4559,325.8909,325.3399,325.6589,14669.0
2020-12-02 13:30:00,336.97,336.97,336.39,336.71,8841.0,325.7266,325.7266,325.1659,325.4753,8841.0
2020-12-02 14:00:00,336.54,337.35,336.37,337.35,8591.0,325.3109,326.0939,325.1466,326.0939,8591.0
2020-12-02 14:30:00,337.31,337.75,337.13,337.75,9019.0,326.0552,326.4806,325.8812,326.4806,9019.0
2020-12-02 15:00:00,337.77,338.04,337.36,337.36,16491.0,326.4999,326.7609,326.1036,326.1036,16491.0
2020-12-02 15:30:00,337.24,337.82,337.19,337.76,36391.0,325.9876,326.5482,325.9392,326.4902,36391.0
2020-12-03 09:30:00,338.31,339.2,338.19,339.2,25813.0,327.0219,327.8822,326.9059,327.8822,25813.0
2020-12-03 10:00:00,339.08,340.26,339.08,339.61,21502.0,327.7662,328.9068,327.7662,328.2785,21502.0
2020-12-03 10:30:00,339.5,339.64,338.66,338.66,16191.0,328.1722,328.3075,327.3602,327.3602,16191.0
2020-12-03 11:00:00,338.74,339.1,338.0,338.97,11452.0,327.4375,327.7855,326.7222,327.6598,11452.0
2020-12-03 11:30:00,339.24,339.48,338.88,339.35,7061.0,327.9208,328.1528,327.5729,328.0272,7061.0
2020-12-03 12:00:00,339.46,339.6,338.97,339.19,15371.0,328.1335,328.2688,327.6598,327.8725,15371.0
2020-12-03 12:30:00,339.26,339.48,338.93,339.03,8646.0,327.9402,328.1528,327.6212,327.7178,8646.0
2020-12-03 13:00:00,339.07,339.14,338.6,339.05,8821.0,327.7565,327.8242,327.3022,327.7372,8821.0
2020-12-03 13:30:00,339.07,339.07,338.17,338.18,9148.0,327.7565,327.7565,326.8865,326.8962,9148.0
2020-12-03 14:00:00,338.19,338.72,338.18,338.52,9406.0,326.9059,327.4182,326.8962,327.2249,9406.0
2020-12-03 14:30:00,338.65,338.9,338.65,338.88,9029.0,327.3505,327.5922,327.3505,327.5729,9029.0
2020-12-03 15:00:00,338.85,339.45,338.74,339.19,19358.0,327.5439,328.1238,327.4375,327.8725,19358.0
2020-12-03 15:30:00,339.22,339.28,337.24,337.86,29026.0,327.9015,327.9595,325.9876,326.5869,29026.0
2020-12-04 09:30:00,338.66,339.59,338.03,339.4,40437.0,327.3602,328.2592,326.7512,328.0755,40437.0
2020-12-04 10:00:00,339.55,340.05,339.09,339.09,19070.0,328.2205,328.7038,327.7758,327.7758,19070.0
2020-12-04 10:30:00,339.15,340.69,339.15,340.29,26214.0,327.8338,329.3225,327.8338,328.9358,26214.0
2020-12-04 11:00:00,340.33,340.96,339.93,340.93,18185.0,328.9745,329.5835,328.5878,329.5545,18185.0
2020-12-04 11:30:00,340.99,341.51,340.96,341.1,14467.0,329.6124,330.1151,329.5835,329.7188,14467.0
2020-12-04 12:00:00,341.08,341.38,340.84,341.29,19778.0,329.6994,329.9894,329.4675,329.9024,19778.0
2020-12-04 12:30:00,341.04,341.4,341.03,341.4,21048.0,329.6608,330.0088,329.6511,330.0088,21048.0
2020-12-04 13:00:00,341.47,341.47,341.05,341.13,9619.0,330.0764,330.0764,329.6704,329.7478,9619.0
2020-12-04 13:30:00,341.17,341.42,340.73,340.86,17477.0,329.7864,330.0281,329.3611,329.4868,17477.0
2020-12-04 14:00:00,340.67,340.85,340.31,340.4,21433.0,329.3031,329.4771,328.9551,329.0421,21433.0
2020-12-04 14:30:00,340.42,341.15,340.38,341.05,14888.0,329.0615,329.7671,329.0228,329.6704,14888.0
2020-12-04 15:00:00,341.05,341.24,340.74,340.88,13717.0,329.6704,329.8541,329.3708,329.5061,13717.0
2020-12-04 15:30:00,340.95,341.67,340.77,341.67,27222.0,329.5738,330.2698,329.3998,330.2698,27222.0
2020-12-07 09:30:00,340.46,343.17,340.22,343.17,45172.0,329.1001,331.7197,328.8681,331.7197,45172.0
2020-12-07 10:00:00,343.29,343.57,342.81,342.81,16139.0,331.8357,332.1064,331.3717,331.3717,16139.0
2020-12-07 10:30:00,342.83,343.29,342.52,342.59,14827.0,331.3911,331.8357,331.0914,331.1591,14827.0
2020-12-07 11:00:00,342.6,343.26,342.51,343.19,14851.0,331.1687,331.8067,331.0817,331.739,14851.0
2020-12-07 11:30:00,343.18,343.3,342.76,343.21,17881.0,331.7294,331.8454,331.3234,331.7584,17881.0
2020-12-07 12:00:00,343.06,343.06,342.56,343.0,10081.0,331.6134,331.6134,331.1301,331.5554,10081.0
2020-12-07 12:30:00,342.87,343.01,342.62,342.65,7893.0,331.4297,331.5651,331.1881,331.2171,7893.0
2020-12-07 13:00:00,342.61,342.62,342.0,342.25,11203.0,331.1784,331.1881,330.5888,330.8304,11203.0
2020-12-07 13:30:00,342.24,342.41,341.69,342.37,38314.0,330.8207,330.9851,330.2891,330.9464,38314.0
2020-12-07 14:00:00,342.23,342.52,341.92,342.38,11560.0,330.8111,331.0914,330.5114,330.9561,11560.0
2020-12-07 14:30:00,342.41,342.61,342.33,342.33,31925.0,330.9851,331.1784,330.9077,330.9077,31925.0
2020-12-07 15:00:00,342.38,342.63,342.1,342.45,41185.0,330.9561,331.1977,330.6854,331.0237,41185.0
2020-12-07 15:30:00,342.47,342.68,341.49,342.65,46284.0,331.0431,331.2461,330.0958,331.2171,46284.0
2020-12-08 09:30:00,342.45,342.87,341.61,342.46,32866.0,331.0237,331.4297,330.2118,331.0334,32866.0
2020-12-08 10:00:00,342.38,343.08,341.29,341.61,18776.0,330.9561,331.6327,329.9024,330.2118,18776.0
2020-12-08 10:30:00,341.65,342.93,341.64,342.84,19459.0,330.2504,331.4877,330.2408,331.4007,19459.0
2020-12-08 11:00:00,342.75,342.96,342.35,342.92,13168.0,331.3137,331.5167,330.9271,331.4781,13168.0
2020-12-08 11:30:00,342.87,343.47,342.87,343.47,15533.0,331.4297,332.0097,331.4297,332.0097,15533.0
2020-12-08 12:00:00,343.49,343.72,343.17,343.49,12514.0,332.029,332.2514,331.7197,332.029,12514.0
2020-12-08 12:30:00,343.46,343.99,343.45,343.88,15425.0,332.0,332.5124,331.9904,332.406,15425.0
2020-12-08 13:00:00,343.93,344.58,343.92,344.45,13894.0,332.4544,333.0827,332.4447,332.957,13894.0
2020-12-08 13:30:00,344.57,344.92,344.52,344.73,25395.0,333.073,333.4113,333.0247,333.2277,25395.0
2020-12-08 14:00:00,344.62,345.26,344.42,345.21,37479.0,333.1213,333.74,332.928,333.6916,37479.0
2020-12-08 14:30:00,345.25,345.25,344.7,344.8,19767.0,333.7303,333.7303,333.1987,333.2953,19767.0
2020-12-08 15:00:00,344.87,344.9,344.38,344.48,11709.0,333.363,333.392,332.8893,332.986,11709.0
2020-12-08 15:30:00,344.44,344.66,344.09,344.26,32643.0,332.9473,333.16,332.609,332.7733,32643.0
2020-12-09 09:30:00,344.19,344.91,342.72,344.75,58482.0,332.7057,333.4017,331.2847,333.247,58482.0
2020-12-09 10:00:00,344.5,344.52,342.3,343.43,298889.0,333.0053,333.0247,330.8787,331.971,298889.0
2020-12-09 10:30:00,343.53,344.21,342.96,344.17,14646.0,332.0677,332.725,331.5167,332.6863,14646.0
2020-12-09 11:00:00,343.64,343.92,343.24,343.75,14716.0,332.174,332.4447,331.7874,332.2804,14716.0
2020-12-09 11:30:00,343.7,343.7,342.73,343.13,39787.0,332.232,332.232,331.2944,331.681,39787.0
2020-12-09 12:00:00,343.15,343.19,341.5,341.95,40525.0,331.7004,331.739,330.1054,330.5404,40525.0
2020-12-09 12:30:00,341.83,341.85,338.98,340.36,31067.0,330.4244,330.4438,327.6695,329.0035,31067.0
2020-12-09 13:00:00,340.24,340.52,338.6,338.69,27474.0,328.8875,329.1581,327.3022,327.3892,27474.0
2020-12-09 13:30:00,338.73,338.75,336.71,336.76,37901.0,327.4279,327.4472,325.4753,325.5236,37901.0
2020-12-09 14:00:00,336.64,338.2,336.63,338.15,35598.0,325.4076,326.9155,325.3979,326.8672,35598.0
2020-12-09 14:30:00,338.13,338.21,336.51,337.38,28432.0,326.8479,326.9252,325.2819,326.1229,28432.0
2020-12-09 15:00:00,337.45,337.95,335.78,335.86,39345.0,326.1906,326.6739,324.5763,324.6536,39345.0
2020-12-09 15:30:00,335.75,337.63,335.75,336.95,71546.0,324.5473,326.3646,324.5473,325.7072,71546.0
2020-12-10 09:30:00,334.89,338.11,334.11,337.96,65113.0,323.716,326.8285,322.962,326.6835,65113.0
2020-12-10 10:00:00,338.11,339.35,337.54,338.89,25265.0,326.8285,328.0272,326.2776,327.5825,25265.0
2020-12-10 10:30:00,338.8,339.56,338.3,339.41,38682.0,327.4955,328.2302,327.0122,328.0852,38682.0
2020-12-10 11:00:00,339.42,339.87,338.71,339.57,34410.0,328.0948,328.5298,327.4085,328.2398,34410.0
2020-12-10 11:30:00,339.6,339.66,338.01,338.2,34187.0,328.2688,328.3268,326.7319,326.9155,34187.0
2020-12-10 12:00:00,338.05,338.93,338.05,338.39,39494.0,326.7705,327.6212,326.7705,327.0992,39494.0
2020-12-10 12:30:00,338.41,338.85,337.58,337.77,32841.0,327.1185,327.5439,326.3162,326.4999,32841.0
2020-12-10 13:00:00,337.76,339.24,337.76,339.12,31090.0,326.4902,327.9208,326.4902,327.8048,31090.0
2020-12-10 13:30:00,339.12,339.16,338.35,338.8,39446.0,327.8048,327.8435,327.0605,327.4955,39446.0
2020-12-10 14:00:00,338.86,338.86,337.91,338.08,46019.0,327.5535,327.5535,326.6352,326.7995,46019.0
2020-12-10 14:30:00,338.03,338.54,337.64,337.65,58830.0,326.7512,327.2442,326.3742,326.3839,58830.0
2020-12-10 15:00:00,337.78,338.52,337.67,338.45,52059.0,326.5096,327.2249,326.4032,327.1572,52059.0
2020-12-10 15:30:00,338.46,339.3,338.41,338.44,71109.0,327.1669,327.9788,327.1185,327.1475,71109.0
2020-12-11 09:30:00,336.49,336.93,334.92,336.24,51273.0,325.2626,325.6879,323.745,325.0209,51273.0
2020-12-11 10:00:00,336.12,337.86,336.11,337.58,13920.0,324.9049,326.5869,324.8953,326.3162,13920.0
2020-12-11 10:30:00,337.37,337.37,335.86,336.2,20261.0,326.1132,326.1132,324.6536,324.9823,20261.0
2020-12-11 11:00:00,336.45,336.75,335.46,335.46,15238.0,325.2239,325.5139,324.267,324.267,15238.0
2020-12-11 11:30:00,335.38,335.83,334.56,334.88,22939.0,324.1896,324.6246,323.397,323.7063,22939.0
2020-12-11 12:00:00,335.24,335.5,334.14,334.45,15696.0,324.0543,324.3056,322.991,323.2907,15696.0
2020-12-11 12:30:00,334.45,335.44,334.08,335.42,22253.0,323.2907,324.2476,322.933,324.2283,22253.0
2020-12-11 13:00:00,335.44,336.04,335.34,335.66,15141.0,324.2476,324.8276,324.151,324.4603,15141.0
2020-12-11 13:30:00,335.75,337.16,335.75,336.82,15221.0,324.5473,325.9102,324.5473,325.5816,15221.0
2020-12-11 14:00:00,336.79,337.05,336.44,336.61,13709.0,325.5526,325.8039,325.2143,325.3786,13709.0
2020-12-11 14:30:00,336.72,337.26,336.68,336.92,7630.0,325.4849,326.0069,325.4463,325.6783,7630.0
2020-12-11 15:00:00,337.0,337.92,336.66,337.44,22787.0,325.7556,326.6449,325.4269,326.1809,22787.0
2020-12-11 15:30:00,337.45,338.0,337.09,338.0,63711.0,326.1906,326.7222,325.8426,326.7222,63711.0
2020-12-14 09:30:00,339.36,341.27,339.36,341.27,38784.0,328.0368,329.8831,328.0368,329.8831,38784.0
2020-12-14 10:00:00,341.74,342.16,341.26,341.87,25448.0,330.3374,330.7434,329.8734,330.4631,25448.0
2020-12-14 10:30:00,341.89,341.89,340.84,340.9,15899.0,330.4824,330.4824,329.4675,329.5255,15899.0
2020-12-14 11:00:00,340.7,342.03,340.57,341.48,11236.0,329.3321,330.6177,329.2065,330.0861,11236.0
2020-12-14 11:30:00,341.68,341.71,341.03,341.64,7575.0,330.2794,330.3084,329.6511,330.2408,7575.0
2020-12-14 12:00:00,341.39,341.48,341.08,341.09,7022.0,329.9991,330.0861,329.6994,329.7091,7022.0
2020-12-14 12:30:00,341.01,341.2,340.29,340.41,6299.0,329.6318,329.8154,328.9358,329.0518,6299.0
2020-12-14 13:00:00,340.56,340.81,339.6,340.49,22169.0,329.1968,329.4385,328.2688,329.1291,22169.0
2020-12-14 13:30:00,340.21,341.13,340.21,341.02,10730.0,328.8585,329.7478,328.8585,329.6414,10730.0
2020-12-14 14:00:00,341.0,341.21,340.58,340.85,12241.0,329.6221,329.8251,329.2161,329.4771,12241.0
2020-12-14 14:30:00,340.69,341.01,339.88,340.93,13148.0,329.3225,329.6318,328.5395,329.5545,13148.0
2020-12-14 15:00:00,340.9,341.02,340.38,340.74,8607.0,329.5255,329.6414,329.0228,329.3708,8607.0
2020-12-14 15:30:00,340.69,340.69,339.17,339.17,29213.0,329.3225,329.3225,327.8532,327.8532,29213.0
2020-12-15 09:30:00,342.81,343.75,342.51,343.21,39172.0,331.3717,332.2804,331.0817,331.7584,39172.0
2020-12-15 10:00:00,343.14,343.8,342.79,342.81,18483.0,331.6907,332.3287,331.3524,331.3717,18483.0
2020-12-15 10:30:00,342.99,343.32,342.5,342.87,20052.0,331.5457,331.8647,331.0721,331.4297,20052.0
2020-12-15 11:00:00,342.67,342.68,341.21,341.88,18031.0,331.2364,331.2461,329.8251,330.4728,18031.0
2020-12-15 11:30:00,342.01,342.68,341.63,342.26,7020.0,330.5984,331.2461,330.2311,330.8401,7020.0
2020-12-15 12:00:00,342.34,343.12,342.34,343.06,16256.0,330.9174,331.6714,330.9174,331.6134,16256.0
2020-12-15 12:30:00,343.13,343.59,343.1,343.36,31072.0,331.681,332.1257,331.652,331.9034,31072.0
2020-12-15 13:00:00,343.25,343.81,343.24,343.39,9644.0,331.797,332.3384,331.7874,331.9324,9644.0
2020-12-15 13:30:00,343.45,343.72,343.42,343.62,17395.0,331.9904,332.2514,331.9614,332.1547,17395.0
2020-12-15 14:00:00,343.37,344.03,343.22,343.8,27021.0,331.913,332.551,331.768,332.3287,27021.0
2020-12-15 14:30:00,343.95,344.12,343.8,344.07,9223.0,332.4737,332.638,332.3287,332.5897,9223.0
2020-12-15 15:00:00,344.24,344.58,343.96,344.38,14125.0,332.754,333.0827,332.4834,332.8893,14125.0
2020-12-15 15:30:00,344.36,344.96,344.0,344.94,98558.0,332.87,333.45,332.522,333.4307,98558.0
2020-12-16 09:30:00,345.59,345.99,344.46,345.24,44468.0,334.059,334.4456,332.9667,333.7206,44468.0
2020-12-16 10:00:00,345.06,345.83,344.58,345.7,18200.0,333.5466,334.291,333.0827,334.1653,18200.0
2020-12-16 10:30:00,345.71,346.37,345.61,345.86,25696.0,334.175,334.8129,334.0783,334.32,25696.0
2020-12-16 11:00:00,345.99,346.45,345.55,346.26,11638.0,334.4456,334.8903,334.0203,334.7066,11638.0
2020-12-16 11:30:00,346.33,347.21,346.26,347.19,16701.0,334.7743,335.6249,334.7066,335.6056,16701.0
2020-12-16 12:00:00,347.22,347.37,346.79,347.06,11447.0,335.6346,335.7796,335.2189,335.4799,11447.0
2020-12-16 12:30:00,347.02,347.25,346.73,347.23,13287.0,335.4413,335.6636,335.1609,335.6442,13287.0
2020-12-16 13:00:00,347.25,347.25,346.71,346.85,5060.0,335.6636,335.6636,335.1416,335.2769,5060.0
2020-12-16 13:30:00,346.69,347.31,346.69,347.18,9779.0,335.1223,335.7216,335.1223,335.5959,9779.0
2020-12-16 14:00:00,347.04,347.21,346.12,346.41,15993.0,335.4606,335.6249,334.5713,334.8516,15993.0
2020-12-16 14:30:00,346.53,347.85,346.52,347.82,9716.0,334.9676,336.2436,334.9579,336.2146,9716.0
2020-12-16 15:00:00,347.6,348.09,347.43,348.05,36235.0,336.0019,336.4755,335.8376,336.4369,36235.0
2020-12-16 15:30:00,348.03,348.35,347.34,347.38,42168.0,336.4176,336.7269,335.7506,335.7892,42168.0
2020-12-17 09:30:00,349.26,350.49,349.2,349.55,44520.0,338.2719,339.4632,338.2138,338.5528,44520.0
2020-12-17 10:00:00,349.55,349.73,348.75,349.73,26307.0,338.5528,338.7271,337.7779,338.7271,26307.0
2020-12-17 10:30:00,349.61,349.74,349.01,349.03,16482.0,338.6109,338.7368,338.0298,338.0491,16482.0
2020-12-17 11:00:00,349.1,349.71,349.1,349.65,19865.0,338.1169,338.7077,338.1169,338.6496,19865.0
2020-12-17 11:30:00,349.65,349.65,348.33,349.0,23381.0,338.6496,338.6496,337.3711,338.0201,23381.0
2020-12-17 12:00:00,349.07,349.23,348.63,349.19,12309.0,338.0879,338.2428,337.6617,338.2041,12309.0
2020-12-17 12:30:00,349.12,349.64,348.86,349.58,12513.0,338.1363,338.6399,337.8845,338.5818,12513.0
2020-12-17 13:00:00,349.6,349.9,349.4,349.61,53740.0,338.6012,338.8918,338.4075,338.6109,53740.0
2020-12-17 13:30:00,349.6,349.97,349.41,349.82,22516.0,338.6012,338.9595,338.4172,338.8143,22516.0
2020-12-17 14:00:00,349.8,349.89,349.46,349.52,23234.0,338.7949,338.8821,338.4656,338.5237,23234.0
2020-12-17 14:30:00,349.52,349.66,349.21,349.52,15716.0,338.5237,338.6593,338.2235,338.5237,15716.0
2020-12-17 15:00:00,349.47,349.49,349.0,349.13,18588.0,338.4753,338.4946,338.0201,338.146,18588.0
2020-12-17 15:30:00,349.13,350.0,348.88,349.87,51790.0,338.146,338.9886,337.9038,338.8627,51790.0
2020-12-18 09:30:00,350.89,350.89,349.0,349.47,50285.0,339.8506,339.8506,338.0201,338.4753,50285.0
2020-12-18 10:00:00,349.2,349.65,348.43,349.28,26921.0,338.2138,338.6496,337.468,338.2913,26921.0
2020-12-18 10:30:00,349.3,349.91,349.0,349.81,19564.0,338.3106,338.9014,338.0201,338.8046,19564.0
2020-12-18 11:00:00,349.62,350.0,348.27,349.07,16155.0,338.6206,338.9886,337.313,338.0879,16155.0
2020-12-18 11:30:00,348.94,349.48,348.92,349.17,13157.0,337.962,338.485,337.9426,338.1847,13157.0
2020-12-18 12:00:00,349.1,350.18,349.0,350.12,13243.0,338.1169,339.1629,338.0201,339.1048,13243.0
2020-12-18 12:30:00,350.11,350.34,349.79,350.01,9078.0,339.0951,339.3179,338.7852,338.9983,9078.0
2020-12-18 13:00:00,349.89,350.06,349.33,349.53,9128.0,338.8821,339.0467,338.3397,338.5334,9128.0
2020-12-18 13:30:00,349.38,349.39,348.96,349.37,19393.0,338.3881,338.3978,337.9813,338.3784,19393.0
2020-12-18 14:00:00,349.35,349.35,348.84,348.96,12797.0,338.3591,338.3591,337.8651,337.9813,12797.0
2020-12-18 14:30:00,348.91,349.39,348.09,348.35,16239.0,337.9329,338.3978,337.1387,337.3905,16239.0
2020-12-18 15:00:00,348.45,348.53,347.58,347.84,14917.0,337.4874,337.5649,336.6447,336.8966,14917.0
2020-12-18 15:30:00,347.82,350.01,347.45,349.52,36941.0,336.8772,338.9983,336.5188,338.5237,36941.0
2020-12-21 09:30:00,345.77,347.9,345.24,346.29,59868.0,334.8917,336.9547,334.3784,335.3953,59868.0
2020-12-21 10:00:00,346.17,346.54,342.72,343.4,54460.0,335.2791,335.6375,331.9376,332.5962,54460.0
2020-12-21 10:30:00,343.57,344.05,342.56,343.73,30177.0,332.7609,333.2258,331.7827,332.9159,30177.0
2020-12-21 11:00:00,343.69,345.33,343.67,345.32,26791.0,332.8771,334.4655,332.8578,334.4558,26791.0
2020-12-21 11:30:00,345.41,346.56,345.41,346.13,19897.0,334.543,335.6568,334.543,335.2404,19897.0
2020-12-21 12:00:00,346.35,347.46,346.33,347.42,19093.0,335.4534,336.5285,335.4341,336.4898,19093.0
2020-12-21 12:30:00,347.5,348.73,347.5,348.43,20694.0,336.5673,337.7586,336.5673,337.468,20694.0
2020-12-21 13:00:00,348.52,349.25,348.32,349.2,17741.0,337.5552,338.2622,337.3615,338.2138,17741.0
2020-12-21 13:30:00,349.2,350.16,349.2,349.68,16379.0,338.2138,339.1436,338.2138,338.6787,16379.0
2020-12-21 14:00:00,349.65,349.7,349.06,349.58,27290.0,338.6496,338.698,338.0782,338.5818,27290.0
2020-12-21 14:30:00,349.63,349.89,349.16,349.18,18179.0,338.6302,338.8821,338.175,338.1944,18179.0
2020-12-21 15:00:00,349.36,349.36,348.51,348.82,33292.0,338.3687,338.3687,337.5455,337.8457,33292.0
2020-12-21 15:30:00,348.63,350.15,348.02,349.92,46202.0,337.6617,339.1339,337.0709,338.9111,46202.0
2020-12-22 09:30:00,352.16,355.07,351.28,354.62,96024.0,341.0806,343.8991,340.2283,343.4633,96024.0
2020-12-22 10:00:00,354.6,354.97,353.16,353.75,39436.0,343.4439,343.8022,342.0492,342.6206,39436.0
2020-12-22 10:30:00,353.84,354.5,353.13,353.86,24060.0,342.7078,343.347,342.0201,342.7272,24060.0
2020-12-22 11:00:00,354.01,354.02,352.76,353.46,19230.0,342.8724,342.8821,341.6618,342.3397,19230.0
2020-12-22 11:30:00,353.39,353.44,350.78,352.48,49389.0,342.272,342.3204,339.7441,341.3906,49389.0
2020-12-22 12:00:00,352.58,353.29,352.2,352.79,23917.0,341.4874,342.1751,341.1194,341.6908,23917.0
2020-12-22 12:30:00,352.84,353.72,352.83,353.51,19206.0,341.7393,342.5916,341.7296,342.3882,19206.0
2020-12-22 13:00:00,353.8,354.41,353.67,354.25,14572.0,342.6691,343.2599,342.5431,343.1049,14572.0
2020-12-22 13:30:00,354.2,354.78,354.13,354.3,13159.0,343.0565,343.6182,342.9887,343.1533,13159.0
2020-12-22 14:00:00,354.42,354.5,353.97,354.26,18552.0,343.2695,343.347,342.8337,343.1146,18552.0
2020-12-22 14:30:00,354.24,354.24,353.34,353.55,12978.0,343.0952,343.0952,342.2235,342.4269,12978.0
2020-12-22 15:00:00,353.5,353.88,353.19,353.28,26373.0,342.3785,342.7465,342.0782,342.1654,26373.0
2020-12-22 15:30:00,353.29,353.81,352.89,353.81,27310.0,342.1751,342.6787,341.7877,342.6787,27310.0
2020-12-23 09:30:00,354.47,354.86,351.72,353.14,41784.0,343.318,343.6957,340.6545,342.0298,41784.0
2020-12-23 10:00:00,353.31,353.31,352.27,352.42,15768.0,342.1945,342.1945,341.1872,341.3325,15768.0
2020-12-23 10:30:00,352.46,352.84,352.13,352.8,22717.0,341.3712,341.7393,341.0516,341.7005,22717.0
2020-12-23 11:00:00,352.77,353.06,352.29,352.5,20260.0,341.6715,341.9523,341.2066,341.41,20260.0
2020-12-23 11:30:00,352.66,352.9,352.38,352.9,9251.0,341.5649,341.7974,341.2937,341.7974,9251.0
2020-12-23 12:00:00,352.89,353.16,352.71,352.93,15930.0,341.7877,342.0492,341.6133,341.8264,15930.0
2020-12-23 12:30:00,352.95,353.28,352.65,352.92,11373.0,341.8458,342.1654,341.5552,341.8167,11373.0
2020-12-23 13:00:00,352.9,353.23,352.77,353.23,14150.0,341.7974,342.117,341.6715,342.117,14150.0
2020-12-23 13:30:00,353.21,353.39,353.07,353.12,23664.0,342.0976,342.272,341.962,342.0104,23664.0
2020-12-23 14:00:00,353.01,353.1,352.65,352.82,15746.0,341.9039,341.9911,341.5552,341.7199,15746.0
2020-12-23 14:30:00,352.74,353.0,352.56,352.56,18108.0,341.6424,341.8942,341.4681,341.4681,18108.0
2020-12-23 15:00:00,352.59,352.69,352.08,352.14,21047.0,341.4971,341.594,341.0032,341.0613,21047.0
2020-12-23 15:30:00,352.29,352.39,350.5,350.5,23066.0,341.2066,341.3034,339.4729,339.4729,23066.0
2020-12-24 09:30:00,351.27,353.56,351.27,353.03,34062.0,340.2186,342.4366,340.2186,341.9233,34062.0
2020-12-24 10:00:00,353.12,353.58,352.63,353.4,21646.0,342.0104,342.456,341.5359,342.2816,21646.0
2020-12-24 10:30:00,353.46,353.67,352.21,352.21,17487.0,342.3397,342.5431,341.1291,341.1291,17487.0
2020-12-24 11:00:00,352.31,352.66,351.91,351.91,10888.0,341.2259,341.5649,340.8385,340.8385,10888.0
2020-12-24 11:30:00,351.6,352.17,351.56,351.92,16916.0,340.5383,341.0903,340.4995,340.8482,16916.0
2020-12-24 12:00:00,351.9,352.25,351.58,352.2,15203.0,340.8288,341.1678,340.5189,341.1194,15203.0
2020-12-24 12:30:00,352.27,352.86,352.07,352.75,16509.0,341.1872,341.7586,340.9935,341.6521,16509.0
2020-12-28 09:30:00,356.25,356.48,355.02,355.88,92825.0,345.042,345.2647,343.8507,344.6836,92825.0
2020-12-28 10:00:00,355.75,356.03,353.48,354.3,35873.0,344.5577,344.8289,342.3591,343.1533,35873.0
2020-12-28 10:30:00,354.57,355.79,354.54,355.69,26863.0,343.4148,344.5964,343.3858,344.4996,26863.0
2020-12-28 11:00:00,355.75,355.99,355.37,355.85,26565.0,344.5577,344.7902,344.1897,344.6546,26565.0
2020-12-28 11:30:00,355.86,355.96,355.02,355.33,29011.0,344.6642,344.7611,343.8507,344.1509,29011.0
2020-12-28 12:00:00,355.37,355.43,354.95,355.31,34263.0,344.1897,344.2478,343.7829,344.1315,34263.0
2020-12-28 12:30:00,355.28,355.56,355.15,355.3,15397.0,344.1025,344.3737,343.9766,344.1219,15397.0
2020-12-28 13:00:00,355.31,355.64,355.07,355.58,42428.0,344.1315,344.4512,343.8991,344.3931,42428.0
2020-12-28 13:30:00,355.58,355.81,355.55,355.63,27625.0,344.3931,344.6158,344.364,344.4415,27625.0
2020-12-28 14:00:00,355.6,355.98,355.54,355.84,20444.0,344.4124,344.7805,344.3543,344.6449,20444.0
2020-12-28 14:30:00,355.89,356.01,355.72,355.83,18245.0,344.6933,344.8095,344.5286,344.6352,18245.0
2020-12-28 15:00:00,355.82,356.09,355.55,355.59,20177.0,344.6255,344.887,344.364,344.4027,20177.0
2020-12-28 15:30:00,355.57,355.75,355.0,355.26,40821.0,344.3834,344.5577,343.8313,344.0831,40821.0
2020-12-29 09:30:00,357.24,357.69,354.46,354.86,62650.0,346.0008,346.4367,343.3083,343.6957,62650.0
2020-12-29 10:00:00,354.78,355.0,352.91,354.14,34569.0,343.6182,343.8313,341.8071,342.9984,34569.0
2020-12-29 10:30:00,354.17,355.17,353.91,355.02,36381.0,343.0274,343.996,342.7756,343.8507,36381.0
2020-12-29 11:00:00,354.9,355.18,353.9,354.81,22883.0,343.7344,344.0056,342.7659,343.6473,22883.0
2020-12-29 11:30:00,354.99,355.0,353.94,354.03,83733.0,343.8216,343.8313,342.8046,342.8918,83733.0
2020-12-29 12:00:00,354.13,354.13,352.92,353.54,26819.0,342.9887,342.9887,341.8167,342.4172,26819.0
2020-12-29 12:30:00,353.42,353.51,352.52,353.39,18806.0,342.301,342.3882,341.4293,342.272,18806.0
2020-12-29 13:00:00,353.29,353.47,353.1,353.37,8503.0,342.1751,342.3494,341.9911,342.2526,8503.0
2020-12-29 13:30:00,353.36,353.65,353.05,353.5,12013.0,342.2429,342.5238,341.9426,342.3785,12013.0
2020-12-29 14:00:00,353.51,353.51,352.62,352.77,10413.0,342.3882,342.3882,341.5262,341.6715,10413.0
2020-12-29 14:30:00,352.71,352.97,352.33,352.92,17398.0,341.6133,341.8652,341.2453,341.8167,17398.0
2020-12-29 15:00:00,353.07,353.48,352.65,353.41,17228.0,341.962,342.3591,341.5552,342.2913,17228.0
2020-12-29 15:30:00,353.46,353.46,352.42,352.83,22308.0,342.3397,342.3397,341.3325,341.7296,22308.0
2020-12-30 09:30:00,354.55,355.08,353.54,354.17,45587.0,343.3955,343.9088,342.4172,343.0274,45587.0
2020-12-30 10:00:00,354.18,354.34,353.53,353.86,15759.0,343.0371,343.1921,342.4075,342.7272,15759.0
2020-12-30 10:30:00,353.93,354.14,352.84,353.93,36923.0,342.795,342.9984,341.7393,342.795,36923.0
2020-12-30 11:00:00,354.04,354.35,353.71,354.3,14344.0,342.9015,343.2017,342.5819,343.1533,14344.0
2020-12-30 11:30:00,354.39,354.66,354.06,354.66,10031.0,343.2405,343.502,342.9209,343.502,10031.0
2020-12-30 12:00:00,354.61,354.67,354.31,354.6,21611.0,343.4536,343.5117,343.163,343.4439,21611.0
2020-12-30 12:30:00,354.58,354.58,354.01,354.38,15826.0,343.4245,343.4245,342.8724,343.2308,15826.0
2020-12-30 13:00:00,354.51,354.68,354.42,354.47,10609.0,343.3567,343.5214,343.2695,343.318,10609.0
2020-12-30 13:30:00,354.41,354.71,354.3,354.52,15649.0,343.2599,343.5504,343.1533,343.3664,15649.0
2020-12-30 14:00:00,354.54,354.59,353.83,354.16,9677.0,343.3858,343.4342,342.6981,343.0177,9677.0
2020-12-30 14:30:00,354.17,354.17,353.54,353.73,10820.0,343.0274,343.0274,342.4172,342.6013,10820.0
2020-12-30 15:00:00,353.5,353.57,353.11,353.49,17662.0,342.3785,342.4463,342.0008,342.3688,17662.0
2020-12-30 15:30:00,353.55,353.98,353.2,353.2,26804.0,342.4269,342.8434,342.0879,342.0879,26804.0
2020-12-31 09:30:00,353.7,353.75,352.29,352.73,34408.0,342.5722,342.6206,341.2066,341.6327,34408.0
2020-12-31 10:00:00,352.88,353.6,352.7,352.98,16192.0,341.778,342.4753,341.6037,341.8749,16192.0
2020-12-31 10:30:00,353.19,353.27,352.78,352.95,17078.0,342.0782,342.1557,341.6811,341.8458,17078.0
2020-12-31 11:00:00,353.01,353.03,352.35,352.35,13841.0,341.9039,341.9233,341.2647,341.2647,13841.0
2020-12-31 11:30:00,352.37,352.38,351.1,351.15,17600.0,341.284,341.2937,340.054,340.1024,17600.0
2020-12-31 12:00:00,351.23,352.1,351.1,351.96,14105.0,340.1799,341.0225,340.054,340.8869,14105.0
2020-12-31 12:30:00,351.95,352.28,351.73,352.19,18188.0,340.8773,341.1969,340.6642,341.1097,18188.0
2020-12-31 13:00:00,352.14,352.25,351.94,352.22,62819.0,341.0613,341.1678,340.8676,341.1388,62819.0
2020-12-31 13:30:00,352.2,352.22,351.82,351.84,14963.0,341.1194,341.1388,340.7513,340.7707,14963.0
2020-12-31 14:00:00,351.75,352.57,351.5,352.56,10336.0,340.6835,341.4777,340.4414,341.4681,10336.0
2020-12-31 14:30:00,352.43,353.03,352.43,352.91,26882.0,341.3422,341.9233,341.3422,341.8071,26882.0
2020-12-31 15:00:00,352.96,353.59,352.88,353.17,27213.0,341.8555,342.4657,341.778,342.0589,27213.0
2020-12-31 15:30:00,353.18,354.39,353.01,353.58,23782.0,342.0686,343.2405,341.9039,342.456,23782.0
2021-01-04 09:30:00,355.38,355.53,351.94,353.0,109482.0,344.1993,344.3446,340.8676,341.8942,109482.0
2021-01-04 10:00:00,353.05,353.48,352.12,353.47,37828.0,341.9426,342.3591,341.0419,342.3494,37828.0
2021-01-04 10:30:00,353.56,353.57,349.94,350.03,44005.0,342.4366,342.4463,338.9305,339.0177,44005.0
2021-01-04 11:00:00,349.93,350.43,347.6,348.95,39474.0,338.9208,339.4051,336.6641,337.9716,39474.0
2021-01-04 11:30:00,348.62,348.92,346.23,346.24,30977.0,337.652,337.9426,335.3372,335.3469,30977.0
2021-01-04 12:00:00,346.26,346.49,343.14,345.35,64184.0,335.3663,335.589,332.3444,334.4849,64184.0
2021-01-04 12:30:00,345.38,345.8,344.04,345.72,36201.0,334.514,334.9207,333.2161,334.8433,36201.0
2021-01-04 13:00:00,345.64,347.24,345.26,346.96,27979.0,334.7658,336.3154,334.3977,336.0442,27979.0
2021-01-04 13:30:00,346.98,347.61,346.29,347.59,29905.0,336.0636,336.6738,335.3953,336.6544,29905.0
2021-01-04 14:00:00,347.57,347.62,346.31,346.81,33744.0,336.6351,336.6835,335.4147,335.899,33744.0
2021-01-04 14:30:00,346.76,347.39,345.81,347.38,28572.0,335.8505,336.4607,334.9304,336.451,28572.0
2021-01-04 15:00:00,347.44,347.55,346.49,346.95,26770.0,336.5091,336.6157,335.589,336.0346,26770.0
2021-01-04 15:30:00,346.95,348.5,346.5,348.0,33242.0,336.0346,337.5358,335.5987,337.0515,33242.0
2021-01-05 09:30:00,347.05,350.75,347.01,350.19,66990.0,336.1314,339.715,336.0927,339.1726,66990.0
2021-01-05 10:00:00,350.39,350.87,348.91,349.57,21457.0,339.3663,339.8312,337.9329,338.5721,21457.0
2021-01-05 10:30:00,349.55,350.1,348.7,348.7,41587.0,338.5528,339.0855,337.7295,337.7295,41587.0
2021-01-05 11:00:00,348.81,349.17,347.9,349.06,20189.0,337.836,338.1847,336.9547,338.0782,20189.0
2021-01-05 11:30:00,349.14,349.25,348.82,348.82,14054.0,338.1557,338.2622,337.8457,337.8457,14054.0
2021-01-05 12:00:00,348.83,349.2,348.32,348.34,23686.0,337.8554,338.2138,337.3615,337.3808,23686.0
2021-01-05 12:30:00,348.34,348.62,347.95,348.62,8455.0,337.3808,337.652,337.0031,337.652,8455.0
2021-01-05 13:00:00,348.54,348.78,348.39,348.47,26491.0,337.5745,337.807,337.4293,337.5067,26491.0
2021-01-05 13:30:00,348.6,349.54,348.6,349.49,7161.0,337.6326,338.5431,337.6326,338.4946,7161.0
2021-01-05 14:00:00,349.8,350.58,349.8,350.45,14486.0,338.7949,339.5504,338.7949,339.4244,14486.0
2021-01-05 14:30:00,350.75,350.82,350.0,350.07,24331.0,339.715,339.7828,338.9886,339.0564,24331.0
2021-01-05 15:00:00,350.23,350.57,349.7,349.7,17656.0,339.2114,339.5407,338.698,338.698,17656.0
2021-01-05 15:30:00,349.8,350.92,349.63,350.77,23502.0,338.7949,339.8797,338.6302,339.7344,23502.0
2021-01-06 09:30:00,346.07,347.02,343.89,345.81,117232.0,335.1822,336.1024,333.0708,334.9304,117232.0
2021-01-06 10:00:00,345.95,348.75,345.59,348.53,35192.0,335.066,337.7779,334.7173,337.5649,35192.0
2021-01-06 10:30:00,348.67,350.14,348.67,349.23,38526.0,337.7004,339.1242,337.7004,338.2428,38526.0
2021-01-06 11:00:00,349.21,351.1,349.02,350.37,28282.0,338.2235,340.054,338.0394,339.347,28282.0
2021-01-06 11:30:00,350.52,350.72,349.45,350.18,30052.0,339.4922,339.686,338.4559,339.1629,30052.0
2021-01-06 12:00:00,350.23,351.4,350.2,351.13,27116.0,339.2114,340.3446,339.1823,340.0831,27116.0
2021-01-06 12:30:00,351.0,351.26,350.32,350.54,13773.0,339.9571,340.209,339.2985,339.5116,13773.0
2021-01-06 13:00:00,350.7,351.08,349.49,349.7,33126.0,339.6666,340.0346,338.4946,338.698,33126.0
2021-01-06 13:30:00,349.6,350.81,349.31,350.33,27123.0,338.6012,339.7731,338.3203,339.3082,27123.0
2021-01-06 14:00:00,350.5,350.62,347.6,347.61,38619.0,339.4729,339.5891,336.6641,336.6738,38619.0
2021-01-06 14:30:00,347.44,348.61,346.09,347.46,45561.0,336.5091,337.6423,335.2016,336.5285,45561.0
2021-01-06 15:00:00,346.84,347.88,345.46,346.78,50443.0,335.928,336.9353,334.5914,335.8699,50443.0
2021-01-06 15:30:00,346.69,346.9,344.65,345.02,76802.0,335.7827,335.9861,333.8069,334.1653,76802.0
2021-01-07 09:30:00,348.58,351.58,348.53,351.47,61657.0,337.6133,340.5189,337.5649,340.4124,61657.0
2021-01-07 10:00:00,351.6,353.56,351.34,352.91,46211.0,340.5383,342.4366,340.2864,341.8071,46211.0
2021-01-07 10:30:00,352.97,353.73,352.7,353.73,39599.0,341.8652,342.6013,341.6037,342.6013,39599.0
2021-01-07 11:00:00,353.89,354.16,353.4,353.81,25607.0,342.7562,343.0177,342.2816,342.6787,25607.0
2021-01-07 11:30:00,353.9,354.35,353.22,353.25,28552.0,342.7659,343.2017,342.1073,342.1364,28552.0
2021-01-07 12:00:00,353.49,353.63,352.78,353.04,19927.0,342.3688,342.5044,341.6811,341.933,19927.0
2021-01-07 12:30:00,353.13,353.71,353.13,353.62,23492.0,342.0201,342.5819,342.0201,342.4947,23492.0
2021-01-07 13:00:00,353.63,353.84,352.91,353.67,28219.0,342.5044,342.7078,341.8071,342.5431,28219.0
2021-01-07 13:30:00,353.69,354.08,353.52,353.88,14180.0,342.5625,342.9402,342.3979,342.7465,14180.0
2021-01-07 14:00:00,353.9,354.01,353.66,353.72,23786.0,342.7659,342.8724,342.5335,342.5916,23786.0
2021-01-07 14:30:00,353.82,354.31,353.67,354.31,18547.0,342.6884,343.163,342.5431,343.163,18547.0
2021-01-07 15:00:00,354.34,355.05,354.29,355.03,31962.0,343.1921,343.8797,343.1436,343.8604,31962.0
2021-01-07 15:30:00,355.02,355.55,354.72,354.74,45629.0,343.8507,344.364,343.5601,343.5795,45629.0
2021-01-08 09:30:00,357.0,358.5,356.45,357.8,59895.0,345.7684,347.2212,345.2357,346.5432,59895.0
2021-01-08 10:00:00,358.11,358.67,354.8,354.87,38595.0,346.8435,347.3858,343.6376,343.7054,38595.0
2021-01-08 10:30:00,354.87,357.41,354.86,356.72,41948.0,343.7054,346.1655,343.6957,345.4972,41948.0
2021-01-08 11:00:00,356.84,357.2,355.7,356.45,37664.0,345.6134,345.9621,344.5093,345.2357,37664.0
2021-01-08 11:30:00,356.58,357.2,356.2,357.2,20896.0,345.3616,345.9621,344.9935,345.9621,20896.0
2021-01-08 12:00:00,357.2,357.9,356.86,357.18,20302.0,345.9621,346.6401,345.6328,345.9427,20302.0
2021-01-08 12:30:00,357.07,357.31,356.29,356.59,18742.0,345.8362,346.0686,345.0807,345.3713,18742.0
2021-01-08 13:00:00,356.51,356.61,354.16,355.34,23222.0,345.2938,345.3906,343.0177,344.1606,23222.0
2021-01-08 13:30:00,355.36,355.36,353.5,354.89,29253.0,344.18,344.18,342.3785,343.7248,29253.0
2021-01-08 14:00:00,355.15,356.17,355.15,356.13,22869.0,343.9766,344.9645,343.9766,344.9257,22869.0
2021-01-08 14:30:00,356.17,356.73,355.5,356.69,18046.0,344.9645,345.5069,344.3156,345.4681,18046.0
2021-01-08 15:00:00,356.51,357.1,356.34,356.84,21309.0,345.2938,345.8652,345.1291,345.6134,21309.0
2021-01-08 15:30:00,356.69,357.74,356.41,357.39,32919.0,345.4681,346.4851,345.1969,346.1461,32919.0
2021-01-11 09:30:00,354.65,355.1,352.42,354.98,74358.0,343.4923,343.9282,341.3325,343.8119,74358.0
2021-01-11 10:00:00,354.89,356.0,354.75,356.0,24650.0,343.7248,344.7998,343.5892,344.7998,24650.0
2021-01-11 10:30:00,356.15,356.55,355.4,355.81,21388.0,344.9451,345.3325,344.2187,344.6158,21388.0
2021-01-11 11:00:00,355.8,355.88,354.5,355.77,62818.0,344.6061,344.6836,343.347,344.5771,62818.0
2021-01-11 11:30:00,356.0,356.22,355.66,355.88,13792.0,344.7998,345.0129,344.4705,344.6836,13792.0
2021-01-11 12:00:00,356.05,356.5,355.68,356.5,14286.0,344.8483,345.2841,344.4899,345.2841,14286.0
2021-01-11 12:30:00,356.57,356.95,356.31,356.39,10647.0,345.3519,345.7199,345.1001,345.1776,10647.0
2021-01-11 13:00:00,356.64,356.9,355.94,356.0,13902.0,345.4197,345.6715,344.7417,344.7998,13902.0
2021-01-11 13:30:00,356.05,356.15,355.37,355.85,12744.0,344.8483,344.9451,344.1897,344.6546,12744.0
2021-01-11 14:00:00,355.59,355.59,354.52,354.64,16273.0,344.4027,344.4027,343.3664,343.4826,16273.0
2021-01-11 14:30:00,354.53,355.45,354.38,355.35,178301.0,343.3761,344.2671,343.2308,344.1703,178301.0
2021-01-11 15:00:00,355.39,355.4,353.81,353.84,23119.0,344.209,344.2187,342.6787,342.7078,23119.0
2021-01-11 15:30:00,353.75,355.04,353.75,354.33,47233.0,342.6206,343.87,342.6206,343.1824,47233.0
2021-01-12 09:30:00,354.34,354.91,351.79,352.8,220805.0,343.1921,343.7441,340.7223,341.7005,220805.0
2021-01-12 10:00:00,352.63,354.07,352.33,353.49,19412.0,341.5359,342.9306,341.2453,342.3688,19412.0
2021-01-12 10:30:00,353.8,354.01,353.25,353.36,21462.0,342.6691,342.8724,342.1364,342.2429,21462.0
2021-01-12 11:00:00,353.2,354.61,353.0,354.13,60032.0,342.0879,343.4536,341.8942,342.9887,60032.0
2021-01-12 11:30:00,354.16,354.16,352.5,352.87,39644.0,343.0177,343.0177,341.41,341.7683,39644.0
2021-01-12 12:00:00,352.9,352.9,350.24,351.48,29221.0,341.7974,341.7974,339.2211,340.422,29221.0
2021-01-12 12:30:00,351.45,352.62,351.3,352.6,17531.0,340.393,341.5262,340.2477,341.5068,17531.0
2021-01-12 13:00:00,352.65,353.2,352.42,353.2,1016763.0,341.5552,342.0879,341.3325,342.0879,1016763.0
2021-01-12 13:30:00,353.23,353.78,353.19,353.42,18816.0,342.117,342.6497,342.0782,342.301,18816.0
2021-01-12 14:00:00,353.43,354.04,353.32,353.52,31899.0,342.3107,342.9015,342.2042,342.3979,31899.0
2021-01-12 14:30:00,353.66,354.14,352.86,353.43,19891.0,342.5335,342.9984,341.7586,342.3107,19891.0
2021-01-12 15:00:00,353.49,353.76,353.13,353.43,34037.0,342.3688,342.6303,342.0201,342.3107,34037.0
2021-01-12 15:30:00,353.38,354.33,353.26,353.91,80654.0,342.2623,343.1824,342.146,342.7756,80654.0
2021-01-13 09:30:00,354.09,355.4,353.92,354.8,45377.0,342.9499,344.2187,342.7853,343.6376,45377.0
2021-01-13 10:00:00,354.45,355.13,353.51,355.0,16067.0,343.2986,343.9572,342.3882,343.8313,16067.0
2021-01-13 10:30:00,355.14,355.88,355.09,355.75,62311.0,343.9669,344.6836,343.9185,344.5577,62311.0
2021-01-13 11:00:00,356.0,356.33,355.25,356.12,25599.0,344.7998,345.1195,344.0734,344.9161,25599.0
2021-01-13 11:30:00,356.1,356.9,356.05,356.12,27212.0,344.8967,345.6715,344.8483,344.9161,27212.0
2021-01-13 12:00:00,356.21,356.22,355.27,355.58,16785.0,345.0032,345.0129,344.0928,344.3931,16785.0
2021-01-13 12:30:00,355.8,356.32,355.23,356.08,16884.0,344.6061,345.1098,344.0541,344.8773,16884.0
2021-01-13 13:00:00,356.11,356.49,356.04,356.29,17020.0,344.9064,345.2744,344.8386,345.0807,17020.0
2021-01-13 13:30:00,356.24,356.48,355.8,355.92,25207.0,345.0323,345.2647,344.6061,344.7224,25207.0
2021-01-13 14:00:00,355.96,356.45,355.78,356.25,26830.0,344.7611,345.2357,344.5868,345.042,26830.0
2021-01-13 14:30:00,356.36,356.65,355.77,355.98,17858.0,345.1485,345.4294,344.5771,344.7805,17858.0
2021-01-13 15:00:00,355.99,356.01,355.03,355.03,14346.0,344.7902,344.8095,343.8604,343.8604,14346.0
2021-01-13 15:30:00,355.11,355.97,355.04,355.61,34798.0,343.9378,344.7708,343.87,344.4221,34798.0
2021-01-14 09:30:00,356.53,357.5,356.32,357.05,49046.0,345.3132,346.2526,345.1098,345.8168,49046.0
2021-01-14 10:00:00,356.75,357.14,356.25,356.9,18650.0,345.5262,345.904,345.042,345.6715,18650.0
2021-01-14 10:30:00,357.11,357.67,356.64,357.21,15589.0,345.8749,346.4173,345.4197,345.9718,15589.0
2021-01-14 11:00:00,357.22,357.22,356.3,356.72,18158.0,345.9815,345.9815,345.0904,345.4972,18158.0
2021-01-14 11:30:00,356.68,356.76,355.8,356.17,17718.0,345.4584,345.5359,344.6061,344.9645,17718.0
2021-01-14 12:00:00,356.3,356.31,355.67,356.03,13900.0,345.0904,345.1001,344.4802,344.8289,13900.0
2021-01-14 12:30:00,355.93,356.0,354.86,355.94,12207.0,344.732,344.7998,343.6957,344.7417,12207.0
2021-01-14 13:00:00,355.92,355.92,355.0,355.06,18906.0,344.7224,344.7224,343.8313,343.8894,18906.0
2021-01-14 13:30:00,354.98,355.3,354.68,354.69,37719.0,343.8119,344.1219,343.5214,343.5311,37719.0
2021-01-14 14:00:00,354.75,355.01,354.18,354.39,16579.0,343.5892,343.841,343.0371,343.2405,16579.0
2021-01-14 14:30:00,354.41,354.74,354.39,354.69,24964.0,343.2599,343.5795,343.2405,343.5311,24964.0
2021-01-14 15:00:00,354.71,354.86,353.32,353.69,18418.0,343.5504,343.6957,342.2042,342.5625,18418.0
2021-01-14 15:30:00,353.75,354.62,352.84,353.44,40022.0,342.6206,343.4633,341.7393,342.3204,40022.0
2021-01-15 09:30:00,352.93,354.65,352.86,353.27,52606.0,341.8264,343.4923,341.7586,342.1557,52606.0
2021-01-15 10:00:00,353.34,353.34,348.8,349.95,49659.0,342.2235,342.2235,337.8264,338.9402,49659.0
2021-01-15 10:30:00,349.84,351.37,349.67,350.33,17747.0,338.8336,340.3155,338.669,339.3082,17747.0
2021-01-15 11:00:00,350.1,351.86,348.9,351.86,41887.0,339.0855,340.7901,337.9232,340.7901,41887.0
2021-01-15 11:30:00,351.81,352.15,351.15,351.27,21371.0,340.7417,341.071,340.1024,340.2186,21371.0
2021-01-15 12:00:00,351.29,351.55,350.26,350.26,33740.0,340.238,340.4898,339.2404,339.2404,33740.0
2021-01-15 12:30:00,350.33,351.37,350.33,351.29,16172.0,339.3082,340.3155,339.3082,340.238,16172.0
2021-01-15 13:00:00,351.11,352.25,350.78,351.77,16010.0,340.0637,341.1678,339.7441,340.7029,16010.0
2021-01-15 13:30:00,351.82,352.1,351.46,351.73,17247.0,340.7513,341.0225,340.4027,340.6642,17247.0
2021-01-15 14:00:00,351.79,351.99,350.9,350.94,11180.0,340.7223,340.916,339.8603,339.899,11180.0
2021-01-15 14:30:00,351.07,351.7,350.7,350.72,18651.0,340.0249,340.6351,339.6666,339.686,18651.0
2021-01-15 15:00:00,350.75,351.23,350.2,350.34,23154.0,339.715,340.1799,339.1823,339.3179,23154.0
2021-01-15 15:30:00,350.41,350.68,349.34,349.75,52456.0,339.3857,339.6472,338.3494,338.7465,52456.0
2021-01-19 09:30:00,352.1,353.36,351.36,352.12,78529.0,341.0225,342.2429,340.3058,341.0419,78529.0
2021-01-19 10:00:00,352.21,352.58,351.44,351.63,31307.0,341.1291,341.4874,340.3833,340.5673,31307.0
2021-01-19 10:30:00,351.86,352.33,351.62,351.96,15738.0,340.7901,341.2453,340.5576,340.8869,15738.0
2021-01-19 11:00:00,352.0,352.29,351.04,351.44,14172.0,340.9257,341.2066,339.9959,340.3833,14172.0
2021-01-19 11:30:00,351.46,352.1,350.96,351.83,25943.0,340.4027,341.0225,339.9184,340.761,25943.0
2021-01-19 12:00:00,351.73,352.29,351.65,352.15,15880.0,340.6642,341.2066,340.5867,341.071,15880.0
2021-01-19 12:30:00,352.18,353.07,352.13,353.0,21683.0,341.1,341.962,341.0516,341.8942,21683.0
2021-01-19 13:00:00,353.07,353.83,353.05,353.72,19370.0,341.962,342.6981,341.9426,342.5916,19370.0
2021-01-19 13:30:00,353.7,354.11,353.49,354.03,22531.0,342.5722,342.9693,342.3688,342.8918,22531.0
2021-01-19 14:00:00,354.05,354.22,353.83,353.98,19881.0,342.9112,343.0758,342.6981,342.8434,19881.0
2021-01-19 14:30:00,354.08,354.41,353.68,354.2,24159.0,342.9402,343.2599,342.5528,343.0565,24159.0
2021-01-19 15:00:00,354.17,354.65,354.11,354.16,30209.0,343.0274,343.4923,342.9693,343.0177,30209.0
2021-01-19 15:30:00,354.2,354.44,353.98,353.98,40837.0,343.0565,343.2889,342.8434,342.8434,40837.0
2021-01-20 09:30:00,356.98,359.03,356.79,358.31,57543.0,345.749,347.7345,345.565,347.0372,57543.0
2021-01-20 10:00:00,358.37,360.85,358.37,360.46,32188.0,347.0953,349.4973,347.0953,349.1195,32188.0
2021-01-20 10:30:00,360.53,361.25,360.31,360.96,33513.0,349.1873,349.8847,348.9742,349.6038,33513.0
2021-01-20 11:00:00,360.58,361.0,359.66,360.51,20087.0,349.2357,349.6425,348.3447,349.1679,20087.0
2021-01-20 11:30:00,360.33,360.5,360.11,360.45,13631.0,348.9936,349.1583,348.7805,349.1098,13631.0
2021-01-20 12:00:00,360.85,360.86,360.36,360.48,17315.0,349.4973,349.5069,349.0227,349.1389,17315.0
2021-01-20 12:30:00,360.54,360.77,360.34,360.62,10346.0,349.197,349.4198,349.0033,349.2745,10346.0
2021-01-20 13:00:00,360.8,361.04,360.64,360.9,26599.0,349.4488,349.6813,349.2939,349.5457,26599.0
2021-01-20 13:30:00,361.04,361.32,360.59,360.82,13397.0,349.6813,349.9525,349.2454,349.4682,13397.0
2021-01-20 14:00:00,360.77,360.92,360.32,360.81,16303.0,349.4198,349.565,348.9839,349.4585,16303.0
2021-01-20 14:30:00,360.75,361.2,360.72,360.94,44453.0,349.4004,349.8362,349.3713,349.5844,44453.0
2021-01-20 15:00:00,361.07,361.28,360.77,361.12,31735.0,349.7103,349.9137,349.4198,349.7588,31735.0
2021-01-20 15:30:00,361.07,361.69,360.79,360.88,34062.0,349.7103,350.3108,349.4391,349.5263,34062.0
2021-01-21 09:30:00,362.83,362.95,360.62,361.66,56497.0,351.415,351.5312,349.2745,350.2818,56497.0
2021-01-21 10:00:00,361.55,363.6,361.4,363.14,31954.0,350.1752,352.1607,350.0299,351.7152,31954.0
2021-01-21 10:30:00,363.0,363.6,362.8,363.5,19213.0,351.5796,352.1607,351.3859,352.0639,19213.0
2021-01-21 11:00:00,363.52,363.74,363.0,363.47,16150.0,352.0832,352.2963,351.5796,352.0348,16150.0
2021-01-21 11:30:00,363.4,363.5,362.48,363.15,21575.0,351.967,352.0639,351.076,351.7249,21575.0
2021-01-21 12:00:00,363.19,363.24,361.74,362.37,23467.0,351.7636,351.8121,350.3593,350.9694,23467.0
2021-01-21 12:30:00,362.39,363.21,362.23,363.19,15120.0,350.9888,351.783,350.8338,351.7636,15120.0
2021-01-21 13:00:00,363.2,363.91,363.2,363.85,18179.0,351.7733,352.461,351.7733,352.4029,18179.0
2021-01-21 13:30:00,363.87,364.2,363.54,363.83,20914.0,352.4222,352.7419,352.1026,352.3835,20914.0
2021-01-21 14:00:00,363.84,364.43,363.8,364.32,13666.0,352.3932,352.9646,352.3544,352.8581,13666.0
2021-01-21 14:30:00,364.26,364.57,364.12,364.53,15359.0,352.8,353.1002,352.6644,353.0615,15359.0
2021-01-21 15:00:00,364.44,364.84,364.34,364.82,14766.0,352.9743,353.3617,352.8775,353.3424,14766.0
2021-01-21 15:30:00,364.73,365.81,364.66,364.67,48379.0,353.2552,354.3012,353.1874,353.1971,48379.0
2021-01-22 09:30:00,363.05,364.78,362.41,364.68,56843.0,351.628,353.3036,351.0082,353.2068,56843.0
2021-01-22 10:00:00,364.67,365.17,363.31,363.5,20406.0,353.1971,353.6813,351.8799,352.0639,20406.0
2021-01-22 10:30:00,363.93,364.05,362.77,363.8,25554.0,352.4804,352.5966,351.3568,352.3544,25554.0
2021-01-22 11:00:00,363.64,364.09,363.6,363.95,9355.0,352.1995,352.6353,352.1607,352.4997,9355.0
2021-01-22 11:30:00,363.5,364.12,363.3,363.87,17440.0,352.0639,352.6644,351.8702,352.4222,17440.0
2021-01-22 12:00:00,364.01,364.27,363.44,364.13,25391.0,352.5578,352.8097,352.0058,352.6741,25391.0
2021-01-22 12:30:00,364.13,364.16,363.66,363.7,8675.0,352.6741,352.7031,352.2188,352.2576,8675.0
2021-01-22 13:00:00,363.8,364.08,363.38,363.89,11287.0,352.3544,352.6256,351.9477,352.4416,11287.0
2021-01-22 13:30:00,363.78,364.14,363.52,363.53,18397.0,352.3351,352.6837,352.0832,352.0929,18397.0
2021-01-22 14:00:00,363.56,364.03,363.42,364.0,12236.0,352.122,352.5772,351.9864,352.5481,12236.0
2021-01-22 14:30:00,364.02,364.8,363.86,364.76,21165.0,352.5675,353.323,352.4126,353.2842,21165.0
2021-01-22 15:00:00,364.48,364.68,364.06,364.68,19740.0,353.013,353.2068,352.6063,353.2068,19740.0
2021-01-22 15:30:00,364.73,365.07,364.01,364.01,39150.0,353.2552,353.5845,352.5578,352.5578,39150.0
2021-01-25 09:30:00,368.37,369.52,367.67,367.95,65577.0,356.7807,357.8945,356.1027,356.3739,65577.0
2021-01-25 10:00:00,367.94,368.13,367.08,367.33,19122.0,356.3642,356.5482,355.5312,355.7734,19122.0
2021-01-25 10:30:00,367.63,367.68,362.2,362.46,30911.0,356.0639,356.1124,350.8048,351.0566,30911.0
2021-01-25 11:00:00,362.22,363.04,357.4,361.94,59469.0,350.8241,351.6184,346.1558,350.553,59469.0
2021-01-25 11:30:00,362.24,364.42,362.12,364.35,17124.0,350.8435,352.9549,350.7273,352.8871,17124.0
2021-01-25 12:00:00,364.43,364.82,361.74,362.23,15400.0,352.9646,353.3424,350.3593,350.8338,15400.0
2021-01-25 12:30:00,362.34,364.82,362.33,364.75,8187.0,350.9404,353.3424,350.9307,353.2746,8187.0
2021-01-25 13:00:00,364.7,366.0,364.48,365.7,54465.0,353.2261,354.4852,353.013,354.1947,54465.0
2021-01-25 13:30:00,365.7,366.07,365.15,365.8,67073.0,354.1947,354.553,353.662,354.2915,67073.0
2021-01-25 14:00:00,365.72,365.86,364.83,365.11,11258.0,354.214,354.3496,353.352,353.6232,11258.0
2021-01-25 14:30:00,365.5,365.75,365.35,365.38,14171.0,354.001,354.2431,353.8557,353.8847,14171.0
2021-01-25 15:00:00,365.3,365.35,363.75,364.09,17183.0,353.8072,353.8557,352.306,352.6353,17183.0
2021-01-25 15:30:00,364.15,366.35,363.89,366.12,134987.0,352.6934,354.8242,352.4416,354.6015,134987.0
2021-01-26 09:30:00,367.32,367.95,364.75,366.35,38400.0,355.7637,356.3739,353.2746,354.8242,38400.0
2021-01-26 10:00:00,366.13,366.93,365.0,366.08,14852.0,354.6111,355.386,353.5167,354.5627,14852.0
2021-01-26 10:30:00,365.86,366.9,365.85,366.49,10286.0,354.3496,355.3569,354.3399,354.9598,10286.0
2021-01-26 11:00:00,366.63,366.81,365.21,365.26,19471.0,355.0954,355.2697,353.7201,353.7685,19471.0
2021-01-26 11:30:00,365.22,365.55,364.38,364.38,15297.0,353.7298,354.0494,352.9162,352.9162,15297.0
2021-01-26 12:00:00,364.55,365.65,364.55,365.5,14233.0,353.0808,354.1462,353.0808,354.001,14233.0
2021-01-26 12:30:00,365.43,365.55,364.75,364.88,173161.0,353.9332,354.0494,353.2746,353.4005,173161.0
2021-01-26 13:00:00,365.13,365.95,364.95,365.92,14167.0,353.6426,354.4368,353.4683,354.4077,14167.0
2021-01-26 13:30:00,365.85,366.38,365.85,366.1,11438.0,354.3399,354.8533,354.3399,354.5821,11438.0
2021-01-26 14:00:00,366.2,366.41,365.51,365.86,18318.0,354.6789,354.8823,354.0106,354.3496,18318.0
2021-01-26 14:30:00,365.95,366.18,365.57,365.92,9296.0,354.4368,354.6596,354.0688,354.4077,9296.0
2021-01-26 15:00:00,365.89,366.14,365.7,365.89,17715.0,354.3787,354.6208,354.1947,354.3787,17715.0
2021-01-26 15:30:00,365.91,365.91,364.8,365.18,294107.0,354.3981,354.3981,353.323,353.691,294107.0
2021-01-27 09:30:00,362.99,363.15,357.18,360.46,64698.0,351.5699,351.7249,345.9427,349.1195,64698.0
2021-01-27 10:00:00,360.26,363.78,360.23,363.73,22966.0,348.9258,352.3351,348.8968,352.2866,22966.0
2021-01-27 10:30:00,363.1,364.0,362.18,363.42,49758.0,351.6765,352.5481,350.7854,351.9864,49758.0
2021-01-27 11:00:00,363.4,363.4,360.92,360.94,19772.0,351.967,351.967,349.565,349.5844,19772.0
2021-01-27 11:30:00,361.14,361.14,359.87,359.87,36244.0,349.7781,349.7781,348.5481,348.5481,36244.0
2021-01-27 12:00:00,359.71,362.74,359.25,362.27,24545.0,348.3931,351.3278,347.9476,350.8726,24545.0
2021-01-27 12:30:00,362.34,363.51,361.17,363.34,39675.0,350.9404,352.0736,349.8072,351.9089,39675.0
2021-01-27 13:00:00,363.33,363.54,361.85,362.84,25736.0,351.8992,352.1026,350.4658,351.4246,25736.0
2021-01-27 13:30:00,362.63,362.83,361.54,361.73,20489.0,351.2213,351.415,350.1655,350.3496,20489.0
2021-01-27 14:00:00,361.83,362.57,360.25,360.33,69645.0,350.4464,351.1631,348.9161,348.9936,69645.0
2021-01-27 14:30:00,360.41,360.44,357.18,357.52,120574.0,349.0711,349.1001,345.9427,346.272,120574.0
2021-01-27 15:00:00,357.17,358.36,355.94,356.15,56062.0,345.933,347.0856,344.7417,344.9451,56062.0
2021-01-27 15:30:00,356.13,358.06,354.57,357.87,376303.0,344.9257,346.795,343.4148,346.611,376303.0
2021-01-28 09:30:00,359.73,361.3,358.58,359.62,58997.0,348.4125,349.9331,347.2987,348.3059,58997.0
2021-01-28 10:00:00,359.7,362.2,359.21,361.0,21647.0,348.3834,350.8048,347.9088,349.6425,21647.0
2021-01-28 10:30:00,361.15,361.54,359.46,361.05,16734.0,349.7878,350.1655,348.151,349.691,16734.0
2021-01-28 11:00:00,361.41,362.48,360.94,361.0,22421.0,350.0396,351.076,349.5844,349.6425,22421.0
2021-01-28 11:30:00,361.1,362.16,360.71,362.07,17228.0,349.7394,350.766,349.3617,350.6789,17228.0
2021-01-28 12:00:00,362.12,364.42,362.12,364.2,23011.0,350.7273,352.9549,350.7273,352.7419,23011.0
2021-01-28 12:30:00,364.29,365.0,364.0,364.33,14909.0,352.829,353.5167,352.5481,352.8678,14909.0
2021-01-28 13:00:00,364.57,364.62,363.44,364.08,9690.0,353.1002,353.1486,352.0058,352.6256,9690.0
2021-01-28 13:30:00,363.77,364.87,363.77,364.73,10058.0,352.3254,353.3908,352.3254,353.2552,10058.0
2021-01-28 14:00:00,364.89,365.0,363.38,364.06,18412.0,353.4101,353.5167,351.9477,352.6063,18412.0
2021-01-28 14:30:00,364.15,364.28,362.86,363.72,8626.0,352.6934,352.8193,351.444,352.277,8626.0
2021-01-28 15:00:00,363.13,363.47,361.77,361.87,15075.0,351.7055,352.0348,350.3883,350.4852,15075.0
2021-01-28 15:30:00,361.73,362.47,359.74,359.8,76873.0,350.3496,351.0663,348.4222,348.4803,76873.0
2021-01-29 09:30:00,357.97,358.89,354.58,356.8,47389.0,346.7079,347.5989,343.4245,345.5747,47389.0
2021-01-29 10:00:00,357.05,358.96,355.52,358.69,17295.0,345.8168,347.6667,344.3349,347.4052,17295.0
2021-01-29 10:30:00,358.93,359.09,356.24,357.77,25248.0,347.6377,347.7926,345.0323,346.5142,25248.0
2021-01-29 11:00:00,357.76,357.76,353.51,353.77,37142.0,346.5045,346.5045,342.3882,342.64,37142.0
2021-01-29 11:30:00,353.65,355.18,352.75,355.04,20799.0,342.5238,344.0056,341.6521,343.87,20799.0
2021-01-29 12:00:00,354.97,355.29,352.17,352.39,23954.0,343.8022,344.1122,341.0903,341.3034,23954.0
2021-01-29 12:30:00,352.35,352.6,349.25,350.17,63404.0,341.2647,341.5068,338.2622,339.1533,63404.0
2021-01-29 13:00:00,349.78,352.2,349.31,352.2,36798.0,338.7755,341.1194,338.3203,341.1194,36798.0
2021-01-29 13:30:00,352.05,352.71,350.96,350.97,55589.0,340.9741,341.6133,339.9184,339.9281,55589.0
2021-01-29 14:00:00,351.04,353.03,351.03,352.09,51024.0,339.9959,341.9233,339.9862,341.0129,51024.0
2021-01-29 14:30:00,352.0,352.02,350.5,351.42,27788.0,340.9257,340.9451,339.4729,340.3639,27788.0
2021-01-29 15:00:00,351.44,354.25,351.44,353.21,22996.0,340.3833,343.1049,340.3833,342.0976,22996.0
2021-01-29 15:30:00,353.41,354.36,351.21,351.22,46206.0,342.2913,343.2114,340.1605,340.1702,46206.0
2021-02-01 09:30:00,355.61,357.24,352.98,354.4,64840.0,344.4221,346.0008,341.8749,343.2502,64840.0
2021-02-01 10:00:00,354.23,356.14,353.54,356.13,26666.0,343.0855,344.9354,342.4172,344.9257,26666.0
2021-02-01 10:30:00,356.14,357.22,355.1,355.46,19846.0,344.9354,345.9815,343.9282,344.2768,19846.0
2021-02-01 11:00:00,355.61,357.98,355.0,357.95,109581.0,344.4221,346.7175,343.8313,346.6885,109581.0
2021-02-01 11:30:00,358.0,359.34,357.63,358.73,21622.0,346.7369,348.0348,346.3786,347.4439,21622.0
2021-02-01 12:00:00,358.78,360.68,358.77,360.62,25496.0,347.4924,349.3326,347.4827,349.2745,25496.0
2021-02-01 12:30:00,360.64,361.07,359.89,361.0,17703.0,349.2939,349.7103,348.5675,349.6425,17703.0
2021-02-01 13:00:00,361.07,361.63,360.72,361.11,22770.0,349.7103,350.2527,349.3713,349.7491,22770.0
2021-02-01 13:30:00,361.37,361.37,360.29,361.14,102676.0,350.0009,350.0009,348.9549,349.7781,102676.0
2021-02-01 14:00:00,361.25,361.47,360.64,361.21,20599.0,349.8847,350.0977,349.2939,349.8459,20599.0
2021-02-01 14:30:00,361.26,361.51,360.62,360.97,16378.0,349.8944,350.1365,349.2745,349.6135,16378.0
2021-02-01 15:00:00,361.1,361.58,360.66,361.11,20259.0,349.7394,350.2043,349.3132,349.7491,20259.0
2021-02-01 15:30:00,360.93,361.24,360.21,360.21,44716.0,349.5747,349.875,348.8774,348.8774,44716.0
2021-02-02 09:30:00,364.1,364.94,363.9,364.31,62818.0,352.645,353.4586,352.4513,352.8484,62818.0
2021-02-02 10:00:00,364.53,365.04,363.73,364.01,34567.0,353.0615,353.5554,352.2866,352.5578,34567.0
2021-02-02 10:30:00,364.07,364.57,363.4,364.49,17097.0,352.6159,353.1002,351.967,353.0227,17097.0
2021-02-02 11:00:00,364.15,364.91,363.98,364.76,15984.0,352.6934,353.4295,352.5288,353.2842,15984.0
2021-02-02 11:30:00,364.77,365.5,364.29,365.5,15174.0,353.2939,354.001,352.829,354.001,15174.0
2021-02-02 12:00:00,365.38,365.76,365.23,365.55,12779.0,353.8847,354.2528,353.7395,354.0494,12779.0
2021-02-02 12:30:00,365.65,365.88,365.44,365.55,13367.0,354.1462,354.369,353.9428,354.0494,13367.0
2021-02-02 13:00:00,365.71,365.71,364.74,365.1,7503.0,354.2043,354.2043,353.2649,353.6135,7503.0
2021-02-02 13:30:00,365.18,365.96,365.15,365.67,21485.0,353.691,354.4465,353.662,354.1656,21485.0
2021-02-02 14:00:00,365.69,366.01,365.51,366.01,14395.0,354.185,354.4949,354.0106,354.4949,14395.0
2021-02-02 14:30:00,366.0,366.5,365.97,366.44,22935.0,354.4852,354.9695,354.4562,354.9114,22935.0
2021-02-02 15:00:00,366.39,366.43,366.0,366.36,20819.0,354.863,354.9017,354.4852,354.8339,20819.0
2021-02-02 15:30:00,366.37,366.76,365.74,365.77,33797.0,354.8436,355.2213,354.2334,354.2625,33797.0
2021-02-03 09:30:00,367.12,367.36,365.65,366.98,54611.0,355.57,355.8024,354.1462,355.4344,54611.0
2021-02-03 10:00:00,367.12,367.14,363.45,363.45,24851.0,355.57,355.5894,352.0155,352.0155,24851.0
2021-02-03 10:30:00,363.39,364.82,363.39,364.32,28953.0,351.9573,353.3424,351.9573,352.8581,28953.0
2021-02-03 11:00:00,364.52,365.11,364.36,364.66,16694.0,353.0518,353.6232,352.8968,353.1874,16694.0
2021-02-03 11:30:00,364.9,365.55,364.58,365.38,17622.0,353.4198,354.0494,353.1099,353.8847,17622.0
2021-02-03 12:00:00,365.32,365.58,365.05,365.4,12204.0,353.8266,354.0784,353.5651,353.9041,12204.0
2021-02-03 12:30:00,365.38,366.15,364.93,366.06,12315.0,353.8847,354.6305,353.4489,354.5433,12315.0
2021-02-03 13:00:00,366.0,366.08,365.49,365.83,10694.0,354.4852,354.5627,353.9913,354.3206,10694.0
2021-02-03 13:30:00,365.7,366.5,365.58,366.17,12947.0,354.1947,354.9695,354.0784,354.6499,12947.0
2021-02-03 14:00:00,366.25,366.39,365.98,366.33,19400.0,354.7274,354.863,354.4659,354.8048,19400.0
2021-02-03 14:30:00,366.38,366.39,365.6,365.61,17142.0,354.8533,354.863,354.0978,354.1075,17142.0
2021-02-03 15:00:00,365.5,365.64,364.75,364.92,17265.0,354.001,354.1366,353.2746,353.4392,17265.0
2021-02-03 15:30:00,364.65,365.37,364.51,364.51,34993.0,353.1777,353.875,353.0421,353.0421,34993.0
2021-02-04 09:30:00,366.49,367.42,365.51,367.2,32797.0,354.9598,355.8606,354.0106,355.6475,32797.0
2021-02-04 10:00:00,366.91,367.88,366.19,366.5,20665.0,355.3666,356.3061,354.6692,354.9695,20665.0
2021-02-04 10:30:00,367.04,367.77,366.77,367.27,27720.0,355.4925,356.1995,355.231,355.7153,27720.0
2021-02-04 11:00:00,367.35,367.6,366.91,367.29,13472.0,355.7928,356.0349,355.3666,355.7346,13472.0
2021-02-04 11:30:00,367.32,368.15,367.26,368.0,11623.0,355.7637,356.5676,355.7056,356.4223,11623.0
2021-02-04 12:00:00,368.0,368.46,368.0,368.15,23332.0,356.4223,356.8678,356.4223,356.5676,23332.0
2021-02-04 12:30:00,368.2,368.5,368.17,368.21,14125.0,356.616,356.9066,356.587,356.6257,14125.0
2021-02-04 13:00:00,368.16,368.97,368.13,368.73,13229.0,356.5773,357.3618,356.5482,357.1293,13229.0
2021-02-04 13:30:00,368.84,368.95,368.66,368.72,10682.0,357.2359,357.3424,357.0615,357.1197,10682.0
2021-02-04 14:00:00,368.76,369.06,368.75,368.95,15142.0,357.1584,357.449,357.1487,357.3424,15142.0
2021-02-04 14:30:00,368.9,369.27,368.79,369.24,11145.0,357.294,357.6523,357.1874,357.6233,11145.0
2021-02-04 15:00:00,369.08,369.29,368.99,369.22,13688.0,357.4683,357.6717,357.3812,357.6039,13688.0
2021-02-04 15:30:00,369.21,370.61,369.14,370.54,31998.0,357.5942,358.9502,357.5264,358.8824,31998.0
2021-02-05 09:30:00,372.22,372.22,370.25,370.25,58734.0,360.5095,360.5095,358.6015,358.6015,58734.0
2021-02-05 10:00:00,370.09,370.76,369.43,370.19,18168.0,358.4466,359.0955,357.8073,358.5434,18168.0
2021-02-05 10:30:00,369.93,370.51,369.64,370.3,13531.0,358.2916,358.8533,358.0107,358.6499,13531.0
2021-02-05 11:00:00,370.4,370.57,369.52,369.67,23000.0,358.7468,358.9114,357.8945,358.0398,23000.0
2021-02-05 11:30:00,369.92,370.44,369.81,369.97,8662.0,358.2819,358.7855,358.1754,358.3303,8662.0
2021-02-05 12:00:00,370.13,370.9,370.1,370.81,14454.0,358.4853,359.2311,358.4562,359.1439,14454.0
2021-02-05 12:30:00,370.76,371.45,370.75,371.43,14710.0,359.0955,359.7638,359.0858,359.7444,14710.0
2021-02-05 13:00:00,371.49,371.66,371.18,371.39,8670.0,359.8025,359.9672,359.5023,359.7057,8670.0
2021-02-05 13:30:00,371.36,371.36,370.38,370.39,15822.0,359.6766,359.6766,358.7274,358.7371,15822.0
2021-02-05 14:00:00,370.37,370.71,370.21,370.71,5992.0,358.7177,359.047,358.5628,359.047,5992.0
2021-02-05 14:30:00,370.83,370.92,370.34,370.49,12993.0,359.1633,359.2504,358.6887,358.834,12993.0
2021-02-05 15:00:00,370.58,370.63,370.0,370.24,10795.0,358.9211,358.9696,358.3594,358.5918,10795.0
2021-02-05 15:30:00,370.05,370.84,370.02,370.84,20726.0,358.4078,359.173,358.3788,359.173,20726.0
2021-02-08 09:30:00,372.62,374.04,372.0,373.8,51244.0,360.897,362.2723,360.2965,362.0398,51244.0
2021-02-08 10:00:00,373.6,374.29,373.0,373.4,25631.0,361.8461,362.5144,361.265,361.6524,25631.0
2021-02-08 10:30:00,373.45,374.23,373.36,374.12,15697.0,361.7008,362.4563,361.6137,362.3498,15697.0
2021-02-08 11:00:00,374.16,374.16,373.18,373.3,11783.0,362.3885,362.3885,361.4393,361.5556,11783.0
2021-02-08 11:30:00,373.32,373.35,372.21,372.96,23679.0,361.5749,361.604,360.4999,361.2263,23679.0
2021-02-08 12:00:00,373.04,373.44,373.03,373.34,11127.0,361.3037,361.6912,361.2941,361.5943,11127.0
2021-02-08 12:30:00,373.28,373.78,372.99,373.16,11256.0,361.5362,362.0205,361.2553,361.42,11256.0
2021-02-08 13:00:00,373.14,373.42,372.96,373.32,13008.0,361.4006,361.6718,361.2263,361.5749,13008.0
2021-02-08 13:30:00,373.43,373.69,372.83,373.05,12128.0,361.6815,361.9333,361.1003,361.3134,12128.0
2021-02-08 14:00:00,373.12,373.31,372.97,373.19,10477.0,361.3812,361.5652,361.2359,361.449,10477.0
2021-02-08 14:30:00,373.16,373.54,372.97,373.54,20545.0,361.42,361.788,361.2359,361.788,20545.0
2021-02-08 15:00:00,373.53,373.6,373.4,373.55,12033.0,361.7783,361.8461,361.6524,361.7977,12033.0
2021-02-08 15:30:00,373.64,375.0,373.57,375.0,36818.0,361.8849,363.2021,361.8171,363.2021,36818.0
2021-02-09 09:30:00,373.87,375.14,373.87,375.08,49038.0,362.1076,363.3377,362.1076,363.2796,49038.0
2021-02-09 10:00:00,375.05,376.11,374.94,375.73,174377.0,363.2505,364.2772,363.144,363.9091,174377.0
2021-02-09 10:30:00,375.71,376.35,375.7,375.84,22706.0,363.8897,364.5096,363.8801,364.0156,22706.0
2021-02-09 11:00:00,375.84,375.84,374.5,374.96,21214.0,364.0156,364.0156,362.7178,363.1633,21214.0
2021-02-09 11:30:00,374.64,375.46,374.64,375.08,15609.0,362.8534,363.6476,362.8534,363.2796,15609.0
2021-02-09 12:00:00,374.95,375.48,374.77,375.15,12890.0,363.1536,363.667,362.9793,363.3474,12890.0
2021-02-09 12:30:00,375.09,375.29,374.9,375.08,21092.0,363.2892,363.483,363.1052,363.2796,21092.0
2021-02-09 13:00:00,375.09,375.19,374.75,374.94,16369.0,363.2892,363.3861,362.9599,363.144,16369.0
2021-02-09 13:30:00,374.85,375.2,374.74,374.97,13014.0,363.0568,363.3958,362.9503,363.173,13014.0
2021-02-09 14:00:00,375.05,375.66,375.05,375.56,9346.0,363.2505,363.8413,363.2505,363.7445,9346.0
2021-02-09 14:30:00,375.6,375.96,375.59,375.92,10167.0,363.7832,364.1319,363.7735,364.0931,10167.0
2021-02-09 15:00:00,375.93,375.94,375.41,375.46,11147.0,364.1028,364.1125,363.5992,363.6476,11147.0
2021-02-09 15:30:00,375.51,376.05,374.7,374.88,19534.0,363.696,364.219,362.9115,363.0859,19534.0
2021-02-10 09:30:00,376.79,377.07,375.83,376.47,36625.0,364.9358,365.207,364.006,364.6258,36625.0
2021-02-10 10:00:00,376.99,377.22,372.31,373.9,42323.0,365.1295,365.3522,360.5967,362.1367,42323.0
2021-02-10 10:30:00,373.51,373.95,371.23,373.35,28028.0,361.759,362.1851,359.5507,361.604,28028.0
2021-02-10 11:00:00,373.57,373.99,372.23,373.06,14380.0,361.8171,362.2239,360.5192,361.3231,14380.0
2021-02-10 11:30:00,373.1,374.37,372.68,374.26,14229.0,361.3619,362.5919,360.9551,362.4854,14229.0
2021-02-10 12:00:00,373.46,373.96,373.0,373.96,10679.0,361.7105,362.1948,361.265,362.1948,10679.0
2021-02-10 12:30:00,373.63,374.07,373.59,373.91,8266.0,361.8752,362.3013,361.8364,362.1464,8266.0
2021-02-10 13:00:00,373.97,374.53,373.96,374.51,9243.0,362.2045,362.7469,362.1948,362.7275,9243.0
2021-02-10 13:30:00,374.49,374.55,373.62,373.79,8786.0,362.7081,362.7662,361.8655,362.0301,8786.0
2021-02-10 14:00:00,374.11,374.68,373.94,374.59,14358.0,362.3401,362.8921,362.1754,362.805,14358.0
2021-02-10 14:30:00,374.68,375.5,374.68,375.45,16213.0,362.8921,363.6863,362.8921,363.6379,16213.0
2021-02-10 15:00:00,375.45,375.65,374.65,374.77,11913.0,363.6379,363.8316,362.8631,362.9793,11913.0
2021-02-10 15:30:00,374.86,375.04,373.69,374.18,20010.0,363.0665,363.2408,361.9333,362.4079,20010.0
2021-02-11 09:30:00,376.85,378.24,376.51,377.16,39264.0,364.9939,366.3401,364.6646,365.2941,39264.0
2021-02-11 10:00:00,376.72,377.8,376.69,377.49,15217.0,364.868,365.914,364.8389,365.6137,15217.0
2021-02-11 10:30:00,377.64,378.5,376.9,377.48,33922.0,365.759,366.592,365.0423,365.6041,33922.0
2021-02-11 11:00:00,377.52,378.04,377.29,377.94,19410.0,365.6428,366.1464,365.42,366.0496,19410.0
2021-02-11 11:30:00,377.97,378.56,377.55,377.97,31449.0,366.0786,366.6501,365.6719,366.0786,31449.0
2021-02-11 12:00:00,378.03,378.24,375.58,375.8,28735.0,366.1367,366.3401,363.7638,363.9769,28735.0
2021-02-11 12:30:00,375.53,376.7,375.15,376.66,20268.0,363.7154,364.8486,363.3474,364.8099,20268.0
2021-02-11 13:00:00,376.71,377.35,376.21,377.3,17592.0,364.8583,365.4781,364.374,365.4297,17592.0
2021-02-11 13:30:00,377.23,377.74,377.23,377.3,33473.0,365.3619,365.8559,365.3619,365.4297,33473.0
2021-02-11 14:00:00,377.2,377.23,375.73,376.57,24588.0,365.3329,365.3619,363.9091,364.7227,24588.0
2021-02-11 14:30:00,376.54,377.21,376.3,377.18,20892.0,364.6936,365.3425,364.4612,365.3135,20892.0
2021-02-11 15:00:00,377.14,377.9,377.09,377.66,25175.0,365.2747,366.0108,365.2263,365.7784,25175.0
2021-02-11 15:30:00,377.71,378.66,377.12,378.66,31823.0,365.8268,366.7469,365.2554,366.7469,31823.0
2021-02-12 09:30:00,377.74,377.99,376.31,377.63,26134.0,365.8559,366.098,364.4709,365.7493,26134.0
2021-02-12 10:00:00,377.68,378.05,377.21,377.95,14929.0,365.7978,366.1561,365.3425,366.0593,14929.0
2021-02-12 10:30:00,377.29,379.08,377.2,378.94,8899.0,365.42,367.1537,365.3329,367.0181,8899.0
2021-02-12 11:00:00,379.02,379.4,378.61,379.4,11330.0,367.0956,367.4636,366.6985,367.4636,11330.0
2021-02-12 11:30:00,379.5,379.64,378.89,378.9,6625.0,367.5605,367.6961,366.9697,366.9794,6625.0
2021-02-12 12:00:00,378.89,379.27,378.85,379.2,18073.0,366.9697,367.3377,366.931,367.2699,18073.0
2021-02-12 12:30:00,379.05,379.12,378.66,379.01,11962.0,367.1247,367.1925,366.7469,367.0859,11962.0
2021-02-12 13:00:00,379.05,379.19,378.25,378.48,7246.0,367.1247,367.2603,366.3498,366.5726,7246.0
2021-02-12 13:30:00,378.54,378.88,378.34,378.48,9723.0,366.6307,366.96,366.437,366.5726,9723.0
2021-02-12 14:00:00,378.54,378.77,378.14,378.65,10578.0,366.6307,366.8535,366.2433,366.7372,10578.0
2021-02-12 14:30:00,378.53,379.15,378.36,379.08,13383.0,366.621,367.2215,366.4564,367.1537,13383.0
2021-02-12 15:00:00,379.03,379.23,378.8,379.17,9527.0,367.1053,367.299,366.8825,367.2409,9527.0
2021-02-12 15:30:00,379.25,380.79,379.23,380.66,34409.0,367.3184,368.8099,367.299,368.684,34409.0
2021-02-16 09:30:00,382.13,382.73,380.83,381.29,72199.0,370.1078,370.6889,368.8487,369.2942,72199.0
2021-02-16 10:00:00,381.4,381.74,380.66,381.49,19508.0,369.4007,369.73,368.684,369.4879,19508.0
2021-02-16 10:30:00,381.83,382.14,380.41,380.92,21915.0,369.8172,370.1174,368.4419,368.9358,21915.0
2021-02-16 11:00:00,380.89,381.07,379.37,379.54,24438.0,368.9068,369.0811,367.4346,367.5992,24438.0
2021-02-16 11:30:00,379.41,380.03,378.34,378.67,17342.0,367.4733,368.0738,366.437,366.7566,17342.0
2021-02-16 12:00:00,378.38,379.49,377.63,379.44,12164.0,366.4757,367.5508,365.7493,367.5024,12164.0
2021-02-16 12:30:00,379.41,379.69,378.78,379.61,9758.0,367.4733,367.7445,366.8632,367.667,9758.0
2021-02-16 13:00:00,379.61,380.0,379.6,379.86,16709.0,367.667,368.0448,367.6574,367.9092,16709.0
2021-02-16 13:30:00,379.75,379.97,378.64,378.64,10725.0,367.8026,368.0157,366.7276,366.7276,10725.0
2021-02-16 14:00:00,378.7,379.75,378.7,379.7,10008.0,366.7857,367.8026,366.7857,367.7542,10008.0
2021-02-16 14:30:00,379.74,379.95,379.21,379.52,11433.0,367.793,367.9963,367.2796,367.5799,11433.0
2021-02-16 15:00:00,379.5,379.84,379.08,379.3,14825.0,367.5605,367.8898,367.1537,367.3668,14825.0
2021-02-16 15:30:00,379.18,379.51,378.64,379.1,23284.0,367.2506,367.5702,366.7276,367.1731,23284.0
2021-02-17 09:30:00,375.75,376.0,374.0,375.04,50422.0,363.9285,364.1706,362.2335,363.2408,50422.0
2021-02-17 10:00:00,375.02,375.25,372.71,373.0,29344.0,363.2214,363.4442,360.9841,361.265,29344.0
2021-02-17 10:30:00,372.84,374.33,372.32,374.25,22000.0,361.11,362.5532,360.6064,362.4757,22000.0
2021-02-17 11:00:00,374.3,374.3,371.18,371.92,21910.0,362.5241,362.5241,359.5023,360.219,21910.0
2021-02-17 11:30:00,372.0,372.45,371.0,372.41,28037.0,360.2965,360.7323,359.3279,360.6936,28037.0
2021-02-17 12:00:00,372.6,372.92,372.11,372.78,14511.0,360.8776,361.1875,360.403,361.0519,14511.0
2021-02-17 12:30:00,373.0,373.83,372.91,373.52,7503.0,361.265,362.0689,361.1778,361.7686,7503.0
2021-02-17 13:00:00,373.68,374.48,373.49,374.48,19245.0,361.9236,362.6984,361.7396,362.6984,19245.0
2021-02-17 13:30:00,374.38,374.48,373.93,373.98,12594.0,362.6016,362.6984,362.1657,362.2142,12594.0
2021-02-17 14:00:00,374.36,375.0,373.81,373.81,14770.0,362.5822,363.2021,362.0495,362.0495,14770.0
2021-02-17 14:30:00,373.88,374.31,373.78,374.21,11237.0,362.1173,362.5338,362.0205,362.4369,11237.0
2021-02-17 15:00:00,374.04,374.94,374.04,374.68,10680.0,362.2723,363.144,362.2723,362.8921,10680.0
2021-02-17 15:30:00,374.79,375.32,374.6,375.08,18772.0,362.9987,363.512,362.8147,363.2796,18772.0
2021-02-18 09:30:00,371.25,372.29,370.27,372.0,42243.0,359.5701,360.5773,358.6209,360.2965,42243.0
2021-02-18 10:00:00,371.44,371.6,368.49,369.1,34476.0,359.7541,359.909,356.8969,357.4877,34476.0
2021-02-18 10:30:00,368.91,370.54,368.53,370.15,21927.0,357.3037,358.8824,356.9356,358.5047,21927.0
2021-02-18 11:00:00,370.29,371.21,369.68,370.41,20271.0,358.6403,359.5313,358.0494,358.7565,20271.0
2021-02-18 11:30:00,370.47,370.54,369.7,369.85,7275.0,358.8146,358.8824,358.0688,358.2141,7275.0
2021-02-18 12:00:00,369.83,370.81,369.33,370.81,8367.0,358.1947,359.1439,357.7105,359.1439,8367.0
2021-02-18 12:30:00,370.93,371.05,370.42,370.9,5799.0,359.2601,359.3763,358.7662,359.2311,5799.0
2021-02-18 13:00:00,370.41,372.09,370.41,372.0,7288.0,358.7565,360.3836,358.7565,360.2965,7288.0
2021-02-18 13:30:00,372.23,372.23,371.8,371.81,7732.0,360.5192,360.5192,360.1028,360.1124,7732.0
2021-02-18 14:00:00,371.84,372.66,371.81,372.27,9845.0,360.1415,360.9357,360.1124,360.558,9845.0
2021-02-18 14:30:00,372.32,373.05,372.06,372.99,6474.0,360.6064,361.3134,360.3546,361.2553,6474.0
2021-02-18 15:00:00,372.85,373.71,372.82,373.49,7671.0,361.1197,361.9527,361.0907,361.7396,7671.0
2021-02-18 15:30:00,373.73,374.05,373.05,373.11,21971.0,361.972,362.282,361.3134,361.3715,21971.0
2021-02-19 09:30:00,375.62,375.62,373.58,374.48,37054.0,363.8026,363.8026,361.8268,362.6984,37054.0
2021-02-19 10:00:00,374.52,374.92,373.91,374.73,10644.0,362.7372,363.1246,362.1464,362.9406,10644.0
2021-02-19 10:30:00,374.75,375.65,374.55,375.65,15007.0,362.9599,363.8316,362.7662,363.8316,15007.0
2021-02-19 11:00:00,375.58,376.25,375.33,376.18,19640.0,363.7638,364.4127,363.5217,364.345,19640.0
2021-02-19 11:30:00,376.33,376.33,375.41,375.44,7482.0,364.4902,364.4902,363.5992,363.6282,7482.0
2021-02-19 12:00:00,375.48,375.48,373.77,373.88,10356.0,363.667,363.667,362.0108,362.1173,10356.0
2021-02-19 12:30:00,373.88,374.1,372.44,373.18,15158.0,362.1173,362.3304,360.7226,361.4393,15158.0
2021-02-19 13:00:00,373.17,373.4,372.05,372.95,8715.0,361.4296,361.6524,360.3449,361.2166,8715.0
2021-02-19 13:30:00,373.02,373.72,372.73,373.51,9370.0,361.2844,361.9623,361.0035,361.759,9370.0
2021-02-19 14:00:00,373.58,373.97,372.51,372.55,11634.0,361.8268,362.2045,360.7904,360.8292,11634.0
2021-02-19 14:30:00,372.69,373.44,372.61,373.44,6989.0,360.9648,361.6912,360.8873,361.6912,6989.0
2021-02-19 15:00:00,373.64,374.14,373.43,373.87,10952.0,361.8849,362.3691,361.6815,362.1076,10952.0
2021-02-19 15:30:00,373.93,374.32,373.29,373.68,22137.0,362.1657,362.5435,361.5459,361.9236,22137.0
2021-02-22 09:30:00,368.87,370.07,368.15,369.56,60218.0,357.2649,358.4272,356.5676,357.9332,60218.0
2021-02-22 10:00:00,369.51,369.9,367.18,367.6,20007.0,357.8848,358.2625,355.6281,356.0349,20007.0
2021-02-22 10:30:00,367.7,367.75,365.9,366.07,15747.0,356.1317,356.1802,354.3884,354.553,15747.0
2021-02-22 11:00:00,366.03,367.19,365.64,366.9,16811.0,354.5143,355.6378,354.1366,355.3569,16811.0
2021-02-22 11:30:00,366.95,367.24,366.16,366.55,10225.0,355.4053,355.6862,354.6402,355.0179,10225.0
2021-02-22 12:00:00,366.14,366.36,365.73,366.17,18263.0,354.6208,354.8339,354.2237,354.6499,18263.0
2021-02-22 12:30:00,366.29,367.73,366.14,367.73,12725.0,354.7661,356.1608,354.6208,356.1608,12725.0
2021-02-22 13:00:00,367.68,368.15,367.21,368.15,16085.0,356.1124,356.5676,355.6572,356.5676,16085.0
2021-02-22 13:30:00,368.19,368.86,368.18,368.62,9971.0,356.6063,357.2552,356.5966,357.0228,9971.0
2021-02-22 14:00:00,368.61,368.75,368.14,368.38,12874.0,357.0131,357.1487,356.5579,356.7903,12874.0
2021-02-22 14:30:00,368.23,368.33,367.46,367.5,12744.0,356.6451,356.7419,355.8993,355.938,12744.0
2021-02-22 15:00:00,367.42,367.42,365.4,365.49,26956.0,355.8606,355.8606,353.9041,353.9913,26956.0
2021-02-22 15:30:00,365.42,365.88,364.44,364.44,50201.0,353.9235,354.369,352.9743,352.9743,50201.0
2021-02-23 09:30:00,358.0,358.22,350.31,354.93,239655.0,346.7369,346.95,339.2889,343.7635,239655.0
2021-02-23 10:00:00,354.64,358.56,354.29,358.41,57694.0,343.4826,347.2793,343.1436,347.134,57694.0
2021-02-23 10:30:00,358.5,360.75,357.62,359.93,33842.0,347.2212,349.4004,346.3689,348.6062,33842.0
2021-02-23 11:00:00,360.06,361.07,358.48,358.57,28853.0,348.7321,349.7103,347.2018,347.289,28853.0
2021-02-23 11:30:00,358.65,359.62,357.23,357.47,32298.0,347.3665,348.3059,345.9911,346.2236,32298.0
2021-02-23 12:00:00,356.72,357.65,355.15,357.64,149524.0,345.4972,346.3979,343.9766,346.3882,149524.0
2021-02-23 12:30:00,357.54,357.94,354.88,355.13,24318.0,346.2914,346.6788,343.7151,343.9572,24318.0
2021-02-23 13:00:00,355.23,358.96,355.22,358.93,16881.0,344.0541,347.6667,344.0444,347.6377,16881.0
2021-02-23 13:30:00,358.77,359.55,357.95,359.15,19536.0,347.4827,348.2382,346.6885,347.8507,19536.0
2021-02-23 14:00:00,359.42,360.31,359.09,360.25,25688.0,348.1122,348.9742,347.7926,348.9161,25688.0
2021-02-23 14:30:00,360.15,361.39,358.97,361.39,16528.0,348.8193,350.0203,347.6764,350.0203,16528.0
2021-02-23 15:00:00,361.36,364.82,361.24,364.69,27912.0,349.9912,353.3424,349.875,353.2164,27912.0
2021-02-23 15:30:00,364.82,364.82,362.5,362.52,71601.0,353.3424,353.3424,351.0953,351.1147,71601.0
2021-02-24 09:30:00,360.66,361.34,358.05,358.92,81173.0,349.3132,349.9718,346.7853,347.628,81173.0
2021-02-24 10:00:00,358.77,360.4,356.8,359.99,34514.0,347.4827,349.0614,345.5747,348.6643,34514.0
2021-02-24 10:30:00,360.06,361.09,359.23,360.92,24749.0,348.7321,349.7297,347.9282,349.565,24749.0
2021-02-24 11:00:00,361.3,363.58,360.87,363.07,25447.0,349.9331,352.1414,349.5166,351.6474,25447.0
2021-02-24 11:30:00,363.16,364.18,362.72,364.08,19085.0,351.7346,352.7225,351.3084,352.6256,19085.0
2021-02-24 12:00:00,364.19,365.32,364.19,365.32,18516.0,352.7322,353.8266,352.7322,353.8266,18516.0
2021-02-24 12:30:00,365.28,365.75,364.58,364.92,46133.0,353.7879,354.2431,353.1099,353.4392,46133.0
2021-02-24 13:00:00,364.75,365.7,363.98,365.58,26625.0,353.2746,354.1947,352.5288,354.0784,26625.0
2021-02-24 13:30:00,365.57,366.73,365.55,366.73,26079.0,354.0688,355.1923,354.0494,355.1923,26079.0
2021-02-24 14:00:00,366.66,366.8,365.54,366.3,15087.0,355.1245,355.2601,354.0397,354.7758,15087.0
2021-02-24 14:30:00,366.29,366.67,365.88,366.16,19635.0,354.7661,355.1341,354.369,354.6402,19635.0
2021-02-24 15:00:00,366.16,367.18,365.99,367.15,26997.0,354.6402,355.6281,354.4755,355.599,26997.0
2021-02-24 15:30:00,367.18,368.02,366.85,367.63,86841.0,355.6281,356.4417,355.3085,356.0639,86841.0
2021-02-25 09:30:00,364.64,367.29,364.29,364.94,44999.0,353.168,355.7346,352.829,353.4586,44999.0
2021-02-25 10:00:00,364.81,364.81,362.35,362.92,29406.0,353.3327,353.3327,350.9501,351.5021,29406.0
2021-02-25 10:30:00,362.82,363.12,360.56,362.56,21322.0,351.4053,351.6958,349.2164,351.1535,21322.0
2021-02-25 11:00:00,362.65,363.53,361.71,361.84,8607.0,351.2406,352.0929,350.3302,350.4561,8607.0
2021-02-25 11:30:00,361.93,361.93,358.89,359.03,19568.0,350.5433,350.5433,347.5989,347.7345,19568.0
2021-02-25 12:00:00,358.93,359.41,357.66,357.66,19819.0,347.6377,348.1026,346.4076,346.4076,19819.0
2021-02-25 12:30:00,357.63,357.91,354.78,355.31,45932.0,346.3786,346.6497,343.6182,344.1315,45932.0
2021-02-25 13:00:00,355.0,358.08,353.92,357.66,41540.0,343.8313,346.8144,342.7853,346.4076,41540.0
2021-02-25 13:30:00,357.0,357.99,356.06,356.74,21826.0,345.7684,346.7272,344.8579,345.5166,21826.0
2021-02-25 14:00:00,356.8,360.11,356.6,359.89,18501.0,345.5747,348.7805,345.381,348.5675,18501.0
2021-02-25 14:30:00,359.38,359.61,357.0,357.05,18725.0,348.0735,348.2963,345.7684,345.8168,18725.0
2021-02-25 15:00:00,356.99,357.36,354.2,354.43,31562.0,345.7587,346.1171,343.0565,343.2792,31562.0
2021-02-25 15:30:00,354.93,356.26,352.65,354.08,84178.0,343.7635,345.0517,341.5552,342.9402,84178.0
2021-02-26 09:30:00,357.74,360.0,354.96,355.74,71787.0,346.4851,348.674,343.7926,344.548,71787.0
2021-02-26 10:00:00,355.42,356.25,352.75,353.27,37031.0,344.2381,345.042,341.6521,342.1557,37031.0
2021-02-26 10:30:00,352.69,358.34,352.5,357.87,30530.0,341.594,347.0662,341.41,346.611,30530.0
2021-02-26 11:00:00,358.24,359.16,356.45,357.15,25724.0,346.9694,347.8604,345.2357,345.9137,25724.0
2021-02-26 11:30:00,357.5,359.91,357.5,359.71,17088.0,346.2526,348.5868,346.2526,348.3931,17088.0
2021-02-26 12:00:00,359.9,361.66,358.55,360.78,18050.0,348.5771,350.2818,347.2696,349.4295,18050.0
2021-02-26 12:30:00,361.0,361.3,359.25,359.25,25315.0,349.6425,349.9331,347.9476,347.9476,25315.0
2021-02-26 13:00:00,359.39,361.1,358.54,360.88,24757.0,348.0832,349.7394,347.2599,349.5263,24757.0
2021-02-26 13:30:00,361.0,361.06,357.9,358.38,11769.0,349.6425,349.7006,346.6401,347.105,11769.0
2021-02-26 14:00:00,358.76,358.82,357.23,358.29,22167.0,347.473,347.5311,345.9911,347.0178,22167.0
2021-02-26 14:30:00,358.25,359.61,358.08,359.25,16413.0,346.979,348.2963,346.8144,347.9476,16413.0
2021-02-26 15:00:00,359.47,361.0,358.83,358.84,22280.0,348.1607,349.6425,347.5408,347.5505,22280.0
2021-02-26 15:30:00,358.65,361.17,356.55,356.55,119197.0,347.3665,349.8072,345.3325,345.3325,119197.0
2021-03-01 09:30:00,362.5,363.12,360.9,363.1,139865.0,351.0953,351.6958,349.5457,351.6765,139865.0
2021-03-01 10:00:00,363.39,364.44,362.51,363.96,34628.0,351.9573,352.9743,351.105,352.5094,34628.0
2021-03-01 10:30:00,364.14,365.19,363.8,364.77,24232.0,352.6837,353.7007,352.3544,353.2939,24232.0
2021-03-01 11:00:00,365.25,366.2,364.8,365.62,20054.0,353.7588,354.6789,353.323,354.1172,20054.0
2021-03-01 11:30:00,365.69,367.1,365.52,366.95,29513.0,354.185,355.5506,354.0203,355.4053,29513.0
2021-03-01 12:00:00,366.93,366.93,365.93,366.4,22642.0,355.386,355.386,354.4174,354.8726,22642.0
2021-03-01 12:30:00,366.48,367.07,365.93,365.93,37478.0,354.9501,355.5216,354.4174,354.4174,37478.0
2021-03-01 13:00:00,366.29,366.43,365.53,366.28,19963.0,354.7661,354.9017,354.03,354.7564,19963.0
2021-03-01 13:30:00,366.47,366.79,366.15,366.37,14951.0,354.9404,355.2504,354.6305,354.8436,14951.0
2021-03-01 14:00:00,366.49,367.68,366.33,367.59,19328.0,354.9598,356.1124,354.8048,356.0252,19328.0
2021-03-01 14:30:00,367.77,368.55,367.56,368.32,16937.0,356.1995,356.955,355.9961,356.7322,16937.0
2021-03-01 15:00:00,368.18,368.46,367.71,368.1,22093.0,356.5966,356.8678,356.1414,356.5192,22093.0
2021-03-01 15:30:00,368.26,368.65,367.45,368.43,25168.0,356.6741,357.0519,355.8896,356.8388,25168.0
2021-03-02 09:30:00,369.18,369.57,364.81,366.33,79027.0,357.5652,357.9429,353.3327,354.8048,79027.0
2021-03-02 10:00:00,366.12,366.93,364.3,364.3,24385.0,354.6015,355.386,352.8387,352.8387,24385.0
2021-03-02 10:30:00,364.31,365.08,363.62,364.8,20673.0,352.8484,353.5942,352.1801,353.323,20673.0
2021-03-02 11:00:00,364.5,365.27,363.2,364.34,20320.0,353.0324,353.7782,351.7733,352.8775,20320.0
2021-03-02 11:30:00,364.33,364.33,362.77,363.88,19472.0,352.8678,352.8678,351.3568,352.4319,19472.0
2021-03-02 12:00:00,363.61,364.53,363.45,364.2,11702.0,352.1704,353.0615,352.0155,352.7419,11702.0
2021-03-02 12:30:00,364.23,365.42,364.23,364.87,17691.0,352.7709,353.9235,352.7709,353.3908,17691.0
2021-03-02 13:00:00,364.77,365.59,364.77,365.12,7542.0,353.2939,354.0881,353.2939,353.6329,7542.0
2021-03-02 13:30:00,365.12,365.87,365.01,365.01,13666.0,353.6329,354.3593,353.5264,353.5264,13666.0
2021-03-02 14:00:00,365.21,365.46,364.01,364.01,18689.0,353.7201,353.9622,352.5578,352.5578,18689.0
2021-03-02 14:30:00,363.96,365.18,363.84,364.81,13658.0,352.5094,353.691,352.3932,353.3327,13658.0
2021-03-02 15:00:00,365.06,365.39,363.3,363.61,12477.0,353.5748,353.8944,351.8702,352.1704,12477.0
2021-03-02 15:30:00,363.58,364.0,361.5,361.6,24836.0,352.1414,352.5481,350.1268,350.2237,24836.0
2021-03-03 09:30:00,360.8,361.48,357.08,357.69,49510.0,349.4488,350.1074,345.8459,346.4367,49510.0
2021-03-03 10:00:00,357.87,358.08,355.2,356.08,27387.0,346.611,346.8144,344.025,344.8773,27387.0
2021-03-03 10:30:00,355.5,357.96,355.37,357.78,28552.0,344.3156,346.6982,344.1897,346.5238,28552.0
2021-03-03 11:00:00,357.83,358.95,357.66,358.87,15369.0,346.5723,347.657,346.4076,347.5795,15369.0
2021-03-03 11:30:00,359.22,359.22,357.13,357.13,9008.0,347.9185,347.9185,345.8943,345.8943,9008.0
2021-03-03 12:00:00,357.0,357.4,355.81,355.91,12532.0,345.7684,346.1558,344.6158,344.7127,12532.0
2021-03-03 12:30:00,355.89,356.4,355.0,355.02,19961.0,344.6933,345.1873,343.8313,343.8507,19961.0
2021-03-03 13:00:00,355.0,356.43,354.6,356.02,17096.0,343.8313,345.2163,343.4439,344.8192,17096.0
2021-03-03 13:30:00,355.87,355.88,353.75,354.12,22714.0,344.6739,344.6836,342.6206,342.979,22714.0
2021-03-03 14:00:00,354.21,354.21,351.92,352.2,31101.0,343.0662,343.0662,340.8482,341.1194,31101.0
2021-03-03 14:30:00,352.14,353.84,351.38,353.71,24984.0,341.0613,342.7078,340.3252,342.5819,24984.0
2021-03-03 15:00:00,353.64,353.96,352.0,352.61,21953.0,342.5141,342.824,340.9257,341.5165,21953.0
2021-03-03 15:30:00,352.55,353.78,351.71,351.81,51921.0,341.4584,342.6497,340.6448,340.7417,51921.0
2021-03-04 09:30:00,350.34,353.03,346.96,347.64,108002.0,339.3179,341.9233,336.0442,336.7029,108002.0
2021-03-04 10:00:00,347.39,348.18,345.25,347.49,61810.0,336.4607,337.2259,334.388,336.5576,61810.0
2021-03-04 10:30:00,347.37,351.42,347.01,350.68,36485.0,336.4413,340.3639,336.0927,339.6472,36485.0
2021-03-04 11:00:00,350.55,351.91,349.36,349.92,26215.0,339.5213,340.8385,338.3687,338.9111,26215.0
2021-03-04 11:30:00,350.82,352.73,349.67,351.21,21387.0,339.7828,341.6327,338.669,340.1605,21387.0
2021-03-04 12:00:00,351.49,352.28,346.49,347.49,38092.0,340.4317,341.1969,335.589,336.5576,38092.0
2021-03-04 12:30:00,347.25,347.89,343.33,344.09,87401.0,336.3251,336.945,332.5284,333.2645,87401.0
2021-03-04 13:00:00,344.05,344.74,341.79,343.71,100285.0,333.2258,333.8941,331.0369,332.8965,100285.0
2021-03-04 13:30:00,343.55,343.72,338.46,338.48,67913.0,332.7415,332.9062,327.8117,327.831,67913.0
2021-03-04 14:00:00,338.67,343.06,338.57,342.86,48964.0,328.0151,332.2669,327.9182,332.0732,48964.0
2021-03-04 14:30:00,342.77,344.56,341.5,343.91,26484.0,331.9861,333.7198,330.756,333.0902,26484.0
2021-03-04 15:00:00,344.0,344.2,341.0,342.44,77157.0,333.1774,333.3711,330.2718,331.6665,77157.0
2021-03-04 15:30:00,342.27,343.72,341.62,343.04,51844.0,331.5018,332.9062,330.8722,332.2476,51844.0
2021-03-05 09:30:00,347.15,347.89,340.61,342.0,99056.0,336.2283,336.945,329.894,331.2403,99056.0
2021-03-05 10:00:00,342.06,344.05,339.76,339.76,62492.0,331.2984,333.2258,329.0708,329.0708,62492.0
2021-03-05 10:30:00,339.78,341.11,338.81,339.34,49762.0,329.0901,330.3783,328.1507,328.664,49762.0
2021-03-05 11:00:00,339.44,340.0,335.6,336.07,55192.0,328.7608,329.3032,325.0416,325.4969,55192.0
2021-03-05 11:30:00,336.43,340.0,336.43,339.87,100551.0,325.8455,329.3032,325.8455,329.1773,100551.0
2021-03-05 12:00:00,339.99,343.0,339.3,342.8,137792.0,329.2935,332.2088,328.6252,332.0151,137792.0
2021-03-05 12:30:00,342.87,344.76,341.97,344.21,26243.0,332.0829,333.9135,331.2112,333.3808,26243.0
2021-03-05 13:00:00,344.47,346.86,342.71,346.85,31607.0,333.6326,335.9474,331.928,335.9377,31607.0
2021-03-05 13:30:00,346.91,347.69,345.85,346.86,61737.0,335.9958,336.7513,334.9692,335.9474,61737.0
2021-03-05 14:00:00,347.05,347.3,344.77,347.01,22263.0,336.1314,336.3735,333.9231,336.0927,22263.0
2021-03-05 14:30:00,347.0,348.78,346.89,348.78,26488.0,336.083,337.807,335.9764,337.807,26488.0
2021-03-05 15:00:00,348.95,349.08,347.61,348.35,25682.0,337.9716,338.0975,336.6738,337.3905,25682.0
2021-03-05 15:30:00,348.44,349.33,347.89,348.4,38590.0,337.4777,338.3397,336.945,337.4389,38590.0
2021-03-08 09:30:00,347.96,349.11,345.13,346.03,147225.0,337.0128,338.1266,334.2718,335.1435,147225.0
2021-03-08 10:00:00,346.59,349.25,345.23,349.25,43040.0,335.6859,338.2622,334.3687,338.2622,43040.0
2021-03-08 10:30:00,349.49,350.14,347.86,348.17,25801.0,338.4946,339.1242,336.9159,337.2162,25801.0
2021-03-08 11:00:00,348.36,349.12,347.01,347.51,15290.0,337.4002,338.1363,336.0927,336.5769,15290.0
2021-03-08 11:30:00,347.76,347.77,344.92,344.94,28688.0,336.8191,336.8288,334.0684,334.0878,28688.0
2021-03-08 12:00:00,344.96,346.4,344.26,346.39,20577.0,334.1072,335.5019,333.4292,335.4922,20577.0
2021-03-08 12:30:00,346.28,347.21,345.72,345.78,15430.0,335.3856,336.2864,334.8433,334.9014,15430.0
2021-03-08 13:00:00,345.93,346.88,345.61,346.56,32709.0,335.0467,335.9668,334.7367,335.6568,32709.0
2021-03-08 13:30:00,346.52,346.6,342.42,342.6,53670.0,335.6181,335.6956,331.6471,331.8214,53670.0
2021-03-08 14:00:00,342.41,344.32,342.41,344.26,43697.0,331.6374,333.4873,331.6374,333.4292,43697.0
2021-03-08 14:30:00,344.36,344.83,342.18,342.9,42047.0,333.526,333.9813,331.4146,332.112,42047.0
2021-03-08 15:00:00,342.78,342.78,340.66,341.23,33083.0,331.9958,331.9958,329.9425,330.4945,33083.0
2021-03-08 15:30:00,340.83,342.23,339.12,339.23,71972.0,330.1071,331.4631,328.4509,328.5574,71972.0
2021-03-09 09:30:00,348.4,351.32,347.67,351.2,115565.0,337.4389,340.2671,336.7319,340.1509,115565.0
2021-03-09 10:00:00,351.07,352.8,350.73,352.33,33086.0,340.0249,341.7005,339.6956,341.2453,33086.0
2021-03-09 10:30:00,352.43,352.73,350.86,351.05,26335.0,341.3422,341.6327,339.8215,340.0056,26335.0
2021-03-09 11:00:00,351.33,352.07,350.84,351.8,20755.0,340.2768,340.9935,339.8022,340.732,20755.0
2021-03-09 11:30:00,351.97,352.17,350.76,351.31,20352.0,340.8966,341.0903,339.7247,340.2574,20352.0
2021-03-09 12:00:00,351.46,352.92,351.26,352.8,436703.0,340.4027,341.8167,340.209,341.7005,436703.0
2021-03-09 12:30:00,352.92,353.15,351.85,352.15,21470.0,341.8167,342.0395,340.7804,341.071,21470.0
2021-03-09 13:00:00,352.17,353.6,352.17,353.35,25056.0,341.0903,342.4753,341.0903,342.2332,25056.0
2021-03-09 13:30:00,353.44,354.2,353.38,354.02,30554.0,342.3204,343.0565,342.2623,342.8821,30554.0
2021-03-09 14:00:00,354.09,354.09,352.88,352.93,13129.0,342.9499,342.9499,341.778,341.8264,13129.0
2021-03-09 14:30:00,353.04,354.02,352.95,353.69,27409.0,341.933,342.8821,341.8458,342.5625,27409.0
2021-03-09 15:00:00,353.71,354.45,353.57,354.27,26905.0,342.5819,343.2986,342.4463,343.1243,26905.0
2021-03-09 15:30:00,354.29,354.61,352.11,352.26,76133.0,343.1436,343.4536,341.0322,341.1775,76133.0
2021-03-10 09:30:00,356.66,357.01,354.11,355.11,78090.0,345.4391,345.7781,342.9693,343.9378,78090.0
2021-03-10 10:00:00,355.46,356.47,351.79,351.79,44506.0,344.2768,345.2551,340.7223,340.7223,44506.0
2021-03-10 10:30:00,352.0,353.44,351.29,352.88,25113.0,340.9257,342.3204,340.238,341.778,25113.0
2021-03-10 11:00:00,352.84,353.82,352.29,353.75,24567.0,341.7393,342.6884,341.2066,342.6206,24567.0
2021-03-10 11:30:00,353.95,354.06,352.04,353.68,18560.0,342.8143,342.9209,340.9644,342.5528,18560.0
2021-03-10 12:00:00,353.69,353.69,352.02,352.19,28672.0,342.5625,342.5625,340.9451,341.1097,28672.0
2021-03-10 12:30:00,352.2,353.18,351.21,353.17,14976.0,341.1194,342.0686,340.1605,342.0589,14976.0
2021-03-10 13:00:00,352.96,353.23,351.38,352.56,44924.0,341.8555,342.117,340.3252,341.4681,44924.0
2021-03-10 13:30:00,352.65,352.9,350.65,351.42,14324.0,341.5552,341.7974,339.6182,340.3639,14324.0
2021-03-10 14:00:00,351.0,352.73,351.0,351.84,21936.0,339.9571,341.6327,339.9571,340.7707,21936.0
2021-03-10 14:30:00,352.04,353.34,351.76,352.64,34689.0,340.9644,342.2235,340.6932,341.5455,34689.0
2021-03-10 15:00:00,352.88,353.11,351.5,351.6,26503.0,341.778,342.0008,340.4414,340.5383,26503.0
2021-03-10 15:30:00,351.54,352.1,350.75,350.83,56233.0,340.4802,341.0225,339.715,339.7925,56233.0
2021-03-11 09:30:00,356.18,358.48,356.18,357.1,72910.0,344.9742,347.2018,344.9742,345.8652,72910.0
2021-03-11 10:00:00,357.43,358.22,356.21,357.38,27739.0,346.1848,346.95,345.0032,346.1364,27739.0
2021-03-11 10:30:00,357.29,359.32,357.29,359.32,36479.0,346.0493,348.0154,346.0493,348.0154,36479.0
2021-03-11 11:00:00,359.34,360.24,359.2,359.96,37115.0,348.0348,348.9064,347.8992,348.6353,37115.0
2021-03-11 11:30:00,360.0,361.0,359.76,360.54,26170.0,348.674,349.6425,348.4415,349.197,26170.0
2021-03-11 12:00:00,360.39,361.18,360.0,360.5,21488.0,349.0517,349.8169,348.674,349.1583,21488.0
2021-03-11 12:30:00,360.55,360.67,359.94,360.41,15199.0,349.2067,349.3229,348.6159,349.0711,15199.0
2021-03-11 13:00:00,360.22,361.48,360.22,360.44,16455.0,348.8871,350.1074,348.8871,349.1001,16455.0
2021-03-11 13:30:00,360.44,360.64,359.78,360.06,16518.0,349.1001,349.2939,348.4609,348.7321,16518.0
2021-03-11 14:00:00,360.16,360.74,360.16,360.56,25077.0,348.829,349.3907,348.829,349.2164,25077.0
2021-03-11 14:30:00,360.49,360.76,360.24,360.27,11197.0,349.1486,349.4101,348.9064,348.9355,11197.0
2021-03-11 15:00:00,360.05,360.6,360.04,360.59,11965.0,348.7224,349.2551,348.7127,349.2454,11965.0
2021-03-11 15:30:00,360.61,360.61,359.38,359.58,33611.0,349.2648,349.2648,348.0735,348.2672,33611.0
2021-03-12 09:30:00,355.25,355.83,352.75,355.83,67348.0,344.0734,344.6352,341.6521,344.6352,67348.0
2021-03-12 10:00:00,355.89,356.41,353.0,353.8,20616.0,344.6933,345.1969,341.8942,342.6691,20616.0
2021-03-12 10:30:00,353.68,354.75,352.77,353.25,18852.0,342.5528,343.5892,341.6715,342.1364,18852.0
2021-03-12 11:00:00,353.0,354.43,352.68,354.43,18413.0,341.8942,343.2792,341.5843,343.2792,18413.0
2021-03-12 11:30:00,354.55,355.54,354.12,355.02,14910.0,343.3955,344.3543,342.979,343.8507,14910.0
2021-03-12 12:00:00,355.36,356.22,355.0,356.18,20220.0,344.18,345.0129,343.8313,344.9742,20220.0
2021-03-12 12:30:00,356.35,356.83,355.32,355.42,15595.0,345.1388,345.6037,344.1412,344.2381,15595.0
2021-03-12 13:00:00,355.47,356.37,355.18,356.33,14386.0,344.2865,345.1582,344.0056,345.1195,14386.0
2021-03-12 13:30:00,356.4,356.62,355.65,356.09,10323.0,345.1873,345.4003,344.4608,344.887,10323.0
2021-03-12 14:00:00,356.02,356.02,355.44,355.45,9215.0,344.8192,344.8192,344.2575,344.2671,9215.0
2021-03-12 14:30:00,355.72,356.52,355.38,356.26,17546.0,344.5286,345.3035,344.1993,345.0517,17546.0
2021-03-12 15:00:00,356.14,356.44,355.54,356.05,8275.0,344.9354,345.226,344.3543,344.8483,8275.0
2021-03-12 15:30:00,356.13,356.99,356.07,356.89,35232.0,344.9257,345.7587,344.8676,345.6618,35232.0
2021-03-15 09:30:00,357.32,358.73,356.24,358.12,64429.0,346.0783,347.4439,345.0323,346.8531,64429.0
2021-03-15 10:00:00,358.1,359.12,357.51,357.67,24230.0,346.8338,347.8217,346.2623,346.4173,24230.0
2021-03-15 10:30:00,357.44,358.75,357.02,358.75,31316.0,346.1945,347.4633,345.7877,347.4633,31316.0
2021-03-15 11:00:00,358.5,359.14,357.03,357.33,11972.0,347.2212,347.841,345.7974,346.088,11972.0
2021-03-15 11:30:00,357.22,357.63,356.08,357.38,11435.0,345.9815,346.3786,344.8773,346.1364,11435.0
2021-03-15 12:00:00,357.4,358.09,357.26,357.82,22060.0,346.1558,346.8241,346.0202,346.5626,22060.0
2021-03-15 12:30:00,358.0,358.38,357.55,358.11,30575.0,346.7369,347.105,346.3011,346.8435,30575.0
2021-03-15 13:00:00,358.07,358.44,357.89,358.36,23056.0,346.8047,347.1631,346.6304,347.0856,23056.0
2021-03-15 13:30:00,358.42,358.69,358.08,358.57,8820.0,347.1437,347.4052,346.8144,347.289,8820.0
2021-03-15 14:00:00,358.73,359.64,358.66,359.42,14121.0,347.4439,348.3253,347.3762,348.1122,14121.0
2021-03-15 14:30:00,359.5,359.69,359.31,359.56,24431.0,348.1897,348.3737,348.0057,348.2478,24431.0
2021-03-15 15:00:00,359.58,359.67,358.96,359.2,21226.0,348.2672,348.3544,347.6667,347.8992,21226.0
2021-03-15 15:30:00,359.26,361.43,359.13,361.25,33391.0,347.9573,350.059,347.8314,349.8847,33391.0
2021-03-16 09:30:00,363.84,365.99,363.59,365.9,44499.0,352.3932,354.4755,352.151,354.3884,44499.0
2021-03-16 10:00:00,365.87,366.25,365.45,365.94,30318.0,354.3593,354.7274,353.9525,354.4271,30318.0
2021-03-16 10:30:00,366.1,367.07,366.09,366.56,33158.0,354.5821,355.5216,354.5724,355.0276,33158.0
2021-03-16 11:00:00,366.58,366.78,366.15,366.39,21864.0,355.047,355.2407,354.6305,354.863,21864.0
2021-03-16 11:30:00,366.57,366.69,365.51,365.65,16981.0,355.0373,355.1535,354.0106,354.1462,16981.0
2021-03-16 12:00:00,365.61,365.85,363.37,363.67,35585.0,354.1075,354.3399,351.938,352.2285,35585.0
2021-03-16 12:30:00,363.71,365.31,363.71,364.95,18328.0,352.2673,353.8169,352.2673,353.4683,18328.0
2021-03-16 13:00:00,365.07,365.79,365.0,365.22,176564.0,353.5845,354.2818,353.5167,353.7298,176564.0
2021-03-16 13:30:00,365.14,365.14,363.45,363.86,13645.0,353.6523,353.6523,352.0155,352.4126,13645.0
2021-03-16 14:00:00,363.76,364.16,361.95,362.01,33120.0,352.3157,352.7031,350.5626,350.6208,33120.0
2021-03-16 14:30:00,361.84,362.94,361.22,362.59,13874.0,350.4561,351.5215,349.8556,351.1825,13874.0
2021-03-16 15:00:00,362.52,364.08,362.17,363.6,13024.0,351.1147,352.6256,350.7757,352.1607,13024.0
2021-03-16 15:30:00,363.88,364.73,363.02,363.43,21493.0,352.4319,353.2552,351.599,351.9961,21493.0
2021-03-17 09:30:00,359.83,360.25,357.06,360.24,68943.0,348.5093,348.9161,345.8265,348.9064,68943.0
2021-03-17 10:00:00,360.12,361.16,359.65,360.66,27845.0,348.7902,349.7975,348.335,349.3132,27845.0
2021-03-17 10:30:00,360.33,360.83,358.53,359.11,21110.0,348.9936,349.4779,347.2502,347.812,21110.0
2021-03-17 11:00:00,358.91,359.19,358.18,358.95,19880.0,347.6183,347.8895,346.9113,347.657,19880.0
2021-03-17 11:30:00,358.64,358.73,357.3,357.8,18553.0,347.3568,347.4439,346.0589,346.5432,18553.0
2021-03-17 12:00:00,357.64,358.95,356.99,358.71,26553.0,346.3882,347.657,345.7587,347.4246,26553.0
2021-03-17 12:30:00,358.66,358.66,357.61,357.75,16108.0,347.3762,347.3762,346.3592,346.4948,16108.0
2021-03-17 13:00:00,357.31,358.37,357.11,358.28,18483.0,346.0686,347.0953,345.8749,347.0081,18483.0
2021-03-17 13:30:00,358.2,358.26,357.39,357.84,15605.0,346.9306,346.9887,346.1461,346.5819,15605.0
2021-03-17 14:00:00,358.56,362.19,358.15,360.33,29498.0,347.2793,350.7951,346.8822,348.9936,29498.0
2021-03-17 14:30:00,360.53,364.27,359.96,364.27,28376.0,349.1873,352.8097,348.6353,352.8097,28376.0
2021-03-17 15:00:00,364.46,365.33,363.58,363.77,77326.0,352.9937,353.8363,352.1414,352.3254,77326.0
2021-03-17 15:30:00,363.76,364.47,362.31,363.29,56240.0,352.3157,353.0034,350.9113,351.8605,56240.0
2021-03-18 09:30:00,358.23,359.02,355.99,357.68,53541.0,346.9597,347.7248,344.7902,346.427,53541.0
2021-03-18 10:00:00,357.17,357.17,355.23,356.74,32313.0,345.933,345.933,344.0541,345.5166,32313.0
2021-03-18 10:30:00,356.51,357.32,355.83,357.0,42229.0,345.2938,346.0783,344.6352,345.7684,42229.0
2021-03-18 11:00:00,356.96,357.52,356.32,357.05,12670.0,345.7296,346.272,345.1098,345.8168,12670.0
2021-03-18 11:30:00,356.97,356.97,355.92,356.3,11591.0,345.7393,345.7393,344.7224,345.0904,11591.0
2021-03-18 12:00:00,356.53,358.19,356.17,358.18,14830.0,345.3132,346.9209,344.9645,346.9113,14830.0
2021-03-18 12:30:00,357.65,357.7,355.75,355.75,8174.0,346.3979,346.4464,344.5577,344.5577,8174.0
2021-03-18 13:00:00,356.02,357.17,355.82,357.02,10941.0,344.8192,345.933,344.6255,345.7877,10941.0
2021-03-18 13:30:00,356.91,357.51,356.7,357.38,4491.0,345.6812,346.2623,345.4778,346.1364,4491.0
2021-03-18 14:00:00,357.42,357.42,354.73,354.74,11619.0,346.1752,346.1752,343.5698,343.5795,11619.0
2021-03-18 14:30:00,354.68,354.99,353.0,353.56,29663.0,343.5214,343.8216,341.8942,342.4366,29663.0
2021-03-18 15:00:00,353.46,353.84,352.49,353.47,26372.0,342.3397,342.7078,341.4003,342.3494,26372.0
2021-03-18 15:30:00,353.47,353.47,351.29,351.84,55112.0,342.3494,342.3494,340.238,340.7707,55112.0
2021-03-19 09:30:00,352.1,353.48,350.28,351.32,52113.0,341.0225,342.3591,339.2598,340.2671,52113.0
2021-03-19 10:00:00,351.13,351.72,349.0,351.31,29702.0,340.0831,340.6545,338.0201,340.2574,29702.0
2021-03-19 10:30:00,351.08,352.62,350.1,352.19,21749.0,340.0346,341.5262,339.0855,341.1097,21749.0
2021-03-19 11:00:00,352.19,352.53,350.2,351.09,11620.0,341.1097,341.439,339.1823,340.0443,11620.0
2021-03-19 11:30:00,351.17,353.04,350.98,352.88,12635.0,340.1218,341.933,339.9378,341.778,12635.0
2021-03-19 12:00:00,352.94,353.34,352.63,352.88,11074.0,341.8361,342.2235,341.5359,341.778,11074.0
2021-03-19 12:30:00,353.13,354.03,353.13,353.84,13982.0,342.0201,342.8918,342.0201,342.7078,13982.0
2021-03-19 13:00:00,353.7,353.75,352.8,353.7,10451.0,342.5722,342.6206,341.7005,342.5722,10451.0
2021-03-19 13:30:00,353.76,354.03,353.21,353.45,12129.0,342.6303,342.8918,342.0976,342.3301,12129.0
2021-03-19 14:00:00,353.66,353.72,352.35,353.17,6636.0,342.5335,342.5916,341.2647,342.0589,6636.0
2021-03-19 14:30:00,353.21,353.52,352.49,353.3,15489.0,342.0976,342.3979,341.4003,342.1848,15489.0
2021-03-19 15:00:00,353.25,353.36,351.6,352.02,15629.0,342.1364,342.2429,340.5383,340.9451,15629.0
2021-03-19 15:30:00,351.97,352.89,351.55,351.55,58141.0,340.8966,341.7877,340.4898,340.4898,58141.0
2021-03-22 09:30:00,352.85,355.7,352.85,355.49,38756.0,341.7489,344.5093,341.7489,344.3059,38756.0
2021-03-22 10:00:00,355.66,356.5,355.08,356.29,12246.0,344.4705,345.2841,343.9088,345.0807,12246.0
2021-03-22 10:30:00,356.37,357.69,356.07,357.3,28428.0,345.1582,346.4367,344.8676,346.0589,28428.0
2021-03-22 11:00:00,357.53,358.17,357.18,358.02,25002.0,346.2817,346.9016,345.9427,346.7563,25002.0
2021-03-22 11:30:00,357.96,358.32,357.52,357.71,26560.0,346.6982,347.0468,346.272,346.456,26560.0
2021-03-22 12:00:00,357.79,359.11,357.78,359.11,29607.0,346.5335,347.812,346.5238,347.812,29607.0
2021-03-22 12:30:00,359.17,359.75,358.91,359.49,33474.0,347.8701,348.4319,347.6183,348.18,33474.0
2021-03-22 13:00:00,359.5,359.5,358.68,358.78,60508.0,348.1897,348.1897,347.3955,347.4924,60508.0
2021-03-22 13:30:00,358.78,359.61,358.75,359.48,28642.0,347.4924,348.2963,347.4633,348.1704,28642.0
2021-03-22 14:00:00,359.53,359.57,359.06,359.42,35495.0,348.2188,348.2575,347.7636,348.1122,35495.0
2021-03-22 14:30:00,359.41,359.72,359.33,359.64,42178.0,348.1026,348.4028,348.0251,348.3253,42178.0
2021-03-22 15:00:00,359.56,359.76,358.18,358.18,38973.0,348.2478,348.4415,346.9113,346.9113,38973.0
2021-03-22 15:30:00,358.18,358.58,357.64,357.97,76952.0,346.9113,347.2987,346.3882,346.7079,76952.0
2021-03-23 09:30:00,358.94,359.1,357.37,358.03,29010.0,347.6473,347.8023,346.1267,346.766,29010.0
2021-03-23 10:00:00,357.54,359.52,357.54,358.84,13639.0,346.2914,348.2091,346.2914,347.5505,13639.0
2021-03-23 10:30:00,358.61,358.67,356.98,358.58,12432.0,347.3277,347.3858,345.749,347.2987,12432.0
2021-03-23 11:00:00,358.92,360.23,358.45,359.65,10439.0,347.628,348.8968,347.1728,348.335,10439.0
2021-03-23 11:30:00,359.68,359.82,357.76,358.26,10086.0,348.3641,348.4997,346.5045,346.9887,10086.0
2021-03-23 12:00:00,358.84,358.84,357.33,357.89,11420.0,347.5505,347.5505,346.088,346.6304,11420.0
2021-03-23 12:30:00,357.94,358.24,357.35,358.14,16317.0,346.6788,346.9694,346.1074,346.8725,16317.0
2021-03-23 13:00:00,358.27,358.96,358.15,358.4,9652.0,346.9984,347.6667,346.8822,347.1243,9652.0
2021-03-23 13:30:00,358.25,358.25,357.0,357.14,19936.0,346.979,346.979,345.7684,345.904,19936.0
2021-03-23 14:00:00,357.23,357.97,357.03,357.86,10839.0,345.9911,346.7079,345.7974,346.6013,10839.0
2021-03-23 14:30:00,357.94,358.09,355.99,355.99,12033.0,346.6788,346.8241,344.7902,344.7902,12033.0
2021-03-23 15:00:00,355.84,356.31,354.74,354.93,12594.0,344.6449,345.1001,343.5795,343.7635,12594.0
2021-03-23 15:30:00,354.88,355.41,354.25,355.16,27189.0,343.7151,344.2284,343.1049,343.9863,27189.0
2021-03-24 09:30:00,357.39,357.43,353.89,353.89,22088.0,346.1461,346.1848,342.7562,342.7562,22088.0
2021-03-24 10:00:00,353.76,354.95,352.78,353.58,17839.0,342.6303,343.7829,341.6811,342.456,17839.0
2021-03-24 10:30:00,353.5,355.76,353.23,355.48,17247.0,342.3785,344.5674,342.117,344.2962,17247.0
2021-03-24 11:00:00,355.6,356.35,355.5,355.97,8401.0,344.4124,345.1388,344.3156,344.7708,8401.0
2021-03-24 11:30:00,356.03,356.03,353.72,354.22,9863.0,344.8289,344.8289,342.5916,343.0758,9863.0
2021-03-24 12:00:00,354.12,354.83,353.91,354.56,12195.0,342.979,343.6666,342.7756,343.4051,12195.0
2021-03-24 12:30:00,354.59,354.59,353.35,353.46,19701.0,343.4342,343.4342,342.2332,342.3397,19701.0
2021-03-24 13:00:00,353.27,353.49,352.09,353.49,14521.0,342.1557,342.3688,341.0129,342.3688,14521.0
2021-03-24 13:30:00,353.5,354.26,352.75,354.25,10760.0,342.3785,343.1146,341.6521,343.1049,10760.0
2021-03-24 14:00:00,354.23,354.35,353.23,353.24,13979.0,343.0855,343.2017,342.117,342.1267,13979.0
2021-03-24 14:30:00,353.01,353.28,351.86,351.88,35873.0,341.9039,342.1654,340.7901,340.8095,35873.0
2021-03-24 15:00:00,351.83,352.65,351.79,351.92,15511.0,340.761,341.5552,340.7223,340.8482,15511.0
2021-03-24 15:30:00,351.92,351.92,349.94,349.94,29987.0,340.8482,340.8482,338.9305,338.9305,29987.0
2021-03-25 09:30:00,347.82,349.77,346.23,349.55,39321.0,336.8772,338.7658,335.3372,338.5528,39321.0
2021-03-25 10:00:00,349.47,350.74,348.87,348.87,30198.0,338.4753,339.7053,337.8942,337.8942,30198.0
2021-03-25 10:30:00,348.52,348.53,345.16,345.97,17681.0,337.5552,337.5649,334.3009,335.0854,17681.0
2021-03-25 11:00:00,345.85,346.24,344.8,346.16,43427.0,334.9692,335.3469,333.9522,335.2694,43427.0
2021-03-25 11:30:00,346.99,347.57,345.75,347.49,19362.0,336.0733,336.6351,334.8723,336.5576,19362.0
2021-03-25 12:00:00,347.62,349.32,347.37,349.21,63145.0,336.6835,338.33,336.4413,338.2235,63145.0
2021-03-25 12:30:00,349.09,349.35,348.25,348.86,19406.0,338.1072,338.3591,337.2937,337.8845,19406.0
2021-03-25 13:00:00,348.48,349.79,347.81,348.61,8915.0,337.5164,338.7852,336.8675,337.6423,8915.0
2021-03-25 13:30:00,348.65,349.13,347.88,347.88,13228.0,337.6811,338.146,336.9353,336.9353,13228.0
2021-03-25 14:00:00,347.57,347.62,346.53,346.53,7085.0,336.6351,336.6835,335.6278,335.6278,7085.0
2021-03-25 14:30:00,346.66,349.84,346.62,349.84,20169.0,335.7537,338.8336,335.7149,338.8336,20169.0
2021-03-25 15:00:00,349.84,350.55,349.67,349.94,21420.0,338.8336,339.5213,338.669,338.9305,21420.0
2021-03-25 15:30:00,349.86,350.99,349.82,349.82,14582.0,338.853,339.9475,338.8143,338.8143,14582.0
2021-03-26 09:30:00,349.3,351.57,349.09,351.15,30506.0,338.9059,341.1084,338.7022,340.7009,30506.0
2021-03-26 10:00:00,351.29,352.39,350.97,352.39,27306.0,340.8367,341.904,340.5262,341.904,27306.0
2021-03-26 10:30:00,352.5,353.28,351.86,351.93,21548.0,342.0107,342.7675,341.3897,341.4576,21548.0
2021-03-26 11:00:00,351.74,352.16,350.27,350.46,20323.0,341.2733,341.6808,339.847,340.0314,20323.0
2021-03-26 11:30:00,350.65,353.0,350.41,353.0,18610.0,340.2157,342.4958,339.9829,342.4958,18610.0
2021-03-26 12:00:00,353.07,353.2,352.26,353.0,20791.0,342.5637,342.6899,341.7778,342.4958,20791.0
2021-03-26 12:30:00,353.13,354.04,352.96,353.27,10585.0,342.6219,343.5049,342.457,342.7578,10585.0
2021-03-26 13:00:00,353.57,354.46,353.57,354.42,9955.0,343.0488,343.9124,343.0488,343.8735,9955.0
2021-03-26 13:30:00,354.46,354.46,352.24,352.73,13097.0,343.9124,343.9124,341.7584,342.2338,13097.0
2021-03-26 14:00:00,352.62,353.18,350.58,351.84,10188.0,342.1271,342.6704,340.1478,341.3703,10188.0
2021-03-26 14:30:00,351.81,352.58,350.41,352.58,15303.0,341.3412,342.0883,339.9829,342.0883,15303.0
2021-03-26 15:00:00,352.89,354.26,352.57,354.21,11044.0,342.3891,343.7183,342.0786,343.6698,11044.0
2021-03-26 15:30:00,354.41,357.97,354.41,357.94,34039.0,343.8638,347.3179,343.8638,347.2888,34039.0
2021-03-29 09:30:00,356.91,357.73,354.61,354.63,43735.0,346.2895,347.0851,344.0579,344.0773,43735.0
2021-03-29 10:00:00,354.23,354.59,352.97,354.03,51419.0,343.6892,344.0385,342.4667,343.4952,51419.0
2021-03-29 10:30:00,353.23,355.01,353.23,353.89,17227.0,342.719,344.446,342.719,343.3593,17227.0
2021-03-29 11:00:00,353.29,354.02,352.86,353.63,12148.0,342.7772,343.4855,342.36,343.1071,12148.0
2021-03-29 11:30:00,353.75,354.52,353.2,354.19,14586.0,343.2235,343.9706,342.6899,343.6504,14586.0
2021-03-29 12:00:00,354.0,354.12,352.86,353.25,10510.0,343.466,343.5825,342.36,342.7384,10510.0
2021-03-29 12:30:00,353.65,355.6,353.46,355.59,12414.0,343.1265,345.0184,342.9421,345.0087,12414.0
2021-03-29 13:00:00,355.79,356.5,355.5,355.5,9287.0,345.2028,345.8917,344.9214,344.9214,9287.0
2021-03-29 13:30:00,355.49,356.61,355.02,355.16,85018.0,344.9117,345.9984,344.4557,344.5915,85018.0
2021-03-29 14:00:00,355.19,355.19,354.11,354.35,23908.0,344.6206,344.6206,343.5728,343.8056,23908.0
2021-03-29 14:30:00,354.2,354.27,353.04,353.29,17766.0,343.6601,343.728,342.5346,342.7772,17766.0
2021-03-29 15:00:00,353.83,355.16,353.83,355.08,15427.0,343.3011,344.5915,343.3011,344.5139,15427.0
2021-03-29 15:30:00,355.11,355.42,354.3,354.54,19927.0,344.543,344.8438,343.7571,343.99,19927.0
2021-03-30 09:30:00,352.62,352.74,350.33,351.21,24228.0,342.1271,342.2435,339.9053,340.7591,24228.0
2021-03-30 10:00:00,351.0,351.35,349.52,350.57,12717.0,340.5553,340.8949,339.1194,340.1381,12717.0
2021-03-30 10:30:00,350.8,352.02,350.53,351.91,22731.0,340.3613,341.545,340.0993,341.4382,22731.0
2021-03-30 11:00:00,351.84,352.48,351.5,352.07,19402.0,341.3703,341.9913,341.0404,341.5935,19402.0
2021-03-30 11:30:00,352.07,352.97,351.55,351.55,16068.0,341.5935,342.4667,341.089,341.089,16068.0
2021-03-30 12:00:00,351.59,351.82,350.91,351.64,10533.0,341.1278,341.3509,340.468,341.1763,10533.0
2021-03-30 12:30:00,351.65,351.92,351.35,351.63,6489.0,341.186,341.4479,340.8949,341.1666,6489.0
2021-03-30 13:00:00,351.14,352.52,350.97,352.5,6307.0,340.6912,342.0301,340.5262,342.0107,6307.0
2021-03-30 13:30:00,352.44,352.47,351.79,351.91,10044.0,341.9525,341.9816,341.3218,341.4382,10044.0
2021-03-30 14:00:00,351.68,352.24,351.35,351.7,17281.0,341.2151,341.7584,340.8949,341.2345,17281.0
2021-03-30 14:30:00,351.64,352.67,351.63,352.58,7831.0,341.1763,342.1756,341.1666,342.0883,7831.0
2021-03-30 15:00:00,352.47,352.83,352.33,352.76,6750.0,341.9816,342.3309,341.8457,342.2629,6750.0
2021-03-30 15:30:00,352.91,353.26,351.21,352.61,29296.0,342.4085,342.7481,340.7591,342.1174,29296.0
2021-03-31 09:30:00,354.84,358.0,354.84,358.0,63452.0,344.2811,347.347,344.2811,347.347,63452.0
2021-03-31 10:00:00,358.0,358.62,357.8,358.1,36334.0,347.347,347.9486,347.153,347.444,36334.0
2021-03-31 10:30:00,358.08,359.29,358.08,358.79,24455.0,347.4246,348.5986,347.4246,348.1135,24455.0
2021-03-31 11:00:00,358.81,359.19,358.53,358.69,60837.0,348.1329,348.5016,347.8612,348.0165,60837.0
2021-03-31 11:30:00,358.67,359.35,358.31,359.35,11699.0,347.9971,348.6568,347.6478,348.6568,11699.0
2021-03-31 12:00:00,359.32,360.0,359.29,359.84,15925.0,348.6277,349.2875,348.5986,349.1323,15925.0
2021-03-31 12:30:00,360.0,360.1,359.49,359.57,19047.0,349.2875,349.3845,348.7927,348.8703,19047.0
2021-03-31 13:00:00,359.49,360.4,359.45,360.37,13431.0,348.7927,349.6756,348.7539,349.6465,13431.0
2021-03-31 13:30:00,360.37,360.42,359.66,359.73,12592.0,349.6465,349.695,348.9576,349.0255,12592.0
2021-03-31 14:00:00,359.69,359.69,358.96,359.49,19300.0,348.9867,348.9867,348.2785,348.7927,19300.0
2021-03-31 14:30:00,359.62,359.78,358.78,359.57,13752.0,348.9188,349.0741,348.1038,348.8703,13752.0
2021-03-31 15:00:00,359.68,360.92,359.68,359.96,14941.0,348.977,350.1801,348.977,349.2487,14941.0
2021-03-31 15:30:00,360.07,360.19,358.19,358.36,21120.0,349.3554,349.4719,347.5314,347.6963,21120.0
2021-04-01 09:30:00,363.24,365.25,363.0,365.25,46367.0,352.4311,354.3813,352.1982,354.3813,46367.0
2021-04-01 10:00:00,365.36,365.98,364.35,365.75,53655.0,354.488,355.0896,353.5081,354.8664,53655.0
2021-04-01 10:30:00,365.81,366.11,365.21,365.77,25888.0,354.9246,355.2157,354.3425,354.8858,25888.0
2021-04-01 11:00:00,365.94,366.04,364.61,365.04,20804.0,355.0507,355.1478,353.7603,354.1775,20804.0
2021-04-01 11:30:00,365.1,365.12,364.12,364.59,13075.0,354.2357,354.2551,353.2849,353.7409,13075.0
2021-04-01 12:00:00,364.31,364.98,364.27,364.71,13265.0,353.4693,354.1193,353.4304,353.8573,13265.0
2021-04-01 12:30:00,364.77,364.89,364.37,364.88,8312.0,353.9156,354.032,353.5275,354.0223,8312.0
2021-04-01 13:00:00,364.87,364.9,363.92,363.94,20456.0,354.0126,354.0417,353.0909,353.1103,20456.0
2021-04-01 13:30:00,363.91,364.79,363.91,364.63,12697.0,353.0812,353.935,353.0812,353.7797,12697.0
2021-04-01 14:00:00,364.59,365.19,364.56,365.09,9599.0,353.7409,354.3231,353.7118,354.226,9599.0
2021-04-01 14:30:00,365.08,365.36,364.99,365.12,10551.0,354.2163,354.488,354.129,354.2551,10551.0
2021-04-01 15:00:00,365.11,365.15,364.52,364.56,14448.0,354.2454,354.2843,353.673,353.7118,14448.0
2021-04-01 15:30:00,364.73,366.0,364.71,365.89,30397.0,353.8768,355.109,353.8573,355.0022,30397.0
2021-04-05 09:30:00,368.55,369.83,367.79,369.63,73668.0,357.5831,358.825,356.8457,358.6309,73668.0
2021-04-05 10:00:00,369.74,370.77,369.09,370.63,32005.0,358.7377,359.737,358.107,359.6012,32005.0
2021-04-05 10:30:00,370.76,371.5,370.47,370.58,17604.0,359.7273,360.4453,359.4459,359.5527,17604.0
2021-04-05 11:00:00,370.63,370.83,370.12,370.75,30408.0,359.6012,359.7952,359.1064,359.7176,30408.0
2021-04-05 11:30:00,370.61,371.61,370.61,371.18,22696.0,359.5818,360.552,359.5818,360.1348,22696.0
2021-04-05 12:00:00,371.38,372.09,371.38,372.09,95450.0,360.3289,361.0177,360.3289,361.0177,95450.0
2021-04-05 12:30:00,372.07,372.48,372.07,372.25,17736.0,360.9983,361.3961,360.9983,361.173,17736.0
2021-04-05 13:00:00,372.34,372.83,372.24,372.49,11713.0,361.2603,361.7357,361.1633,361.4058,11713.0
2021-04-05 13:30:00,372.55,372.93,372.19,372.93,13074.0,361.4641,361.8327,361.1148,361.8327,13074.0
2021-04-05 14:00:00,372.95,373.09,372.67,372.8,13636.0,361.8522,361.988,361.5805,361.7066,13636.0
2021-04-05 14:30:00,372.81,373.15,372.61,372.67,23672.0,361.7163,362.0462,361.5223,361.5805,23672.0
2021-04-05 15:00:00,372.72,372.79,371.95,371.97,26779.0,361.629,361.6969,360.8819,360.9013,26779.0
2021-04-05 15:30:00,371.74,372.78,371.55,372.54,22503.0,360.6782,361.6872,360.4938,361.4544,22503.0
2021-04-06 09:30:00,372.0,372.19,370.23,372.19,22609.0,360.9304,361.1148,359.2131,361.1148,22609.0
2021-04-06 10:00:00,372.24,372.68,371.41,372.03,9656.0,361.1633,361.5902,360.358,360.9595,9656.0
2021-04-06 10:30:00,371.95,372.89,371.39,372.72,25974.0,360.8819,361.7939,360.3386,361.629,25974.0
2021-04-06 11:00:00,372.76,373.71,372.53,373.41,12439.0,361.6678,362.5895,361.4447,362.2985,12439.0
2021-04-06 11:30:00,373.39,374.02,373.3,374.0,9734.0,362.2791,362.8903,362.1917,362.8709,9734.0
2021-04-06 12:00:00,373.99,373.99,373.16,373.29,7319.0,362.8612,362.8612,362.0559,362.182,7319.0
2021-04-06 12:30:00,373.17,373.46,373.0,373.02,6094.0,362.0656,362.347,361.9007,361.9201,6094.0
2021-04-06 13:00:00,373.07,373.07,370.95,371.02,11155.0,361.9686,361.9686,359.9117,359.9796,11155.0
2021-04-06 13:30:00,371.07,372.13,371.07,372.11,14732.0,360.0281,361.0566,360.0281,361.0371,14732.0
2021-04-06 14:00:00,372.29,372.85,372.19,372.84,10071.0,361.2118,361.7551,361.1148,361.7454,10071.0
2021-04-06 14:30:00,372.85,372.9,372.11,372.87,6991.0,361.7551,361.8036,361.0371,361.7745,6991.0
2021-04-06 15:00:00,372.88,372.88,371.95,372.49,9796.0,361.7842,361.7842,360.8819,361.4058,9796.0
2021-04-06 15:30:00,372.65,372.65,371.21,371.8,13744.0,361.5611,361.5611,360.1639,360.7364,13744.0
2021-04-07 09:30:00,371.55,372.52,370.1,372.48,29915.0,360.4938,361.4349,359.087,361.3961,29915.0
2021-04-07 10:00:00,372.56,373.76,372.56,373.76,9028.0,361.4738,362.638,361.4738,362.638,9028.0
2021-04-07 10:30:00,373.75,373.76,372.96,373.0,10502.0,362.6283,362.638,361.8619,361.9007,10502.0
2021-04-07 11:00:00,373.39,373.73,372.75,372.76,7310.0,362.2791,362.6089,361.6581,361.6678,7310.0
2021-04-07 11:30:00,372.72,372.73,371.57,372.44,9309.0,361.629,361.6387,360.5132,361.3573,9309.0
2021-04-07 12:00:00,372.52,372.8,371.91,372.17,13359.0,361.4349,361.7066,360.8431,361.0954,13359.0
2021-04-07 12:30:00,371.88,372.45,371.88,372.37,9498.0,360.814,361.367,360.814,361.2894,9498.0
2021-04-07 13:00:00,371.94,372.46,371.76,371.85,12776.0,360.8722,361.3767,360.6976,360.7849,12776.0
2021-04-07 13:30:00,371.78,372.7,371.77,372.69,6816.0,360.717,361.6096,360.7073,361.5999,6816.0
2021-04-07 14:00:00,372.6,373.79,372.6,373.48,17395.0,361.5126,362.6672,361.5126,362.3664,17395.0
2021-04-07 14:30:00,373.55,373.81,373.23,373.28,7149.0,362.4343,362.6866,362.1238,362.1723,7149.0
2021-04-07 15:00:00,373.27,373.62,372.32,372.32,12376.0,362.1626,362.5022,361.2409,361.2409,12376.0
2021-04-07 15:30:00,372.4,373.11,372.18,373.03,12750.0,361.3185,362.0074,361.1051,361.9298,12750.0
2021-04-08 09:30:00,376.39,378.26,375.99,378.1,49308.0,365.1898,367.0041,364.8017,366.8489,49308.0
2021-04-08 10:00:00,377.96,377.96,376.52,376.87,22315.0,366.7131,366.7131,365.3159,365.6555,22315.0
2021-04-08 10:30:00,376.97,377.61,376.72,377.2,18549.0,365.7525,366.3735,365.51,365.9757,18549.0
2021-04-08 11:00:00,377.19,377.83,376.83,377.78,23429.0,365.966,366.5869,365.6167,366.5384,23429.0
2021-04-08 11:30:00,377.76,378.06,377.21,377.77,29742.0,366.519,366.8101,365.9854,366.5287,29742.0
2021-04-08 12:00:00,377.6,378.1,377.41,377.77,21895.0,366.3638,366.8489,366.1794,366.5287,21895.0
2021-04-08 12:30:00,377.82,377.97,377.21,377.62,14294.0,366.5772,366.7228,365.9854,366.3832,14294.0
2021-04-08 13:00:00,377.55,377.78,377.32,377.57,14718.0,366.3153,366.5384,366.0921,366.3347,14718.0
2021-04-08 13:30:00,377.89,378.03,377.41,377.82,10974.0,366.6452,366.781,366.1794,366.5772,10974.0
2021-04-08 14:00:00,377.85,378.51,377.85,378.49,15764.0,366.6063,367.2467,366.6063,367.2273,15764.0
2021-04-08 14:30:00,378.51,378.52,378.21,378.4,23246.0,367.2467,367.2564,366.9556,367.14,23246.0
2021-04-08 15:00:00,378.33,378.6,378.14,378.25,31243.0,367.0721,367.334,366.8877,366.9944,31243.0
2021-04-08 15:30:00,378.28,378.8,378.12,378.8,30616.0,367.0235,367.5281,366.8683,367.5281,30616.0
2021-04-09 09:30:00,377.35,378.63,376.45,378.5,32636.0,366.1212,367.3631,365.248,367.237,32636.0
2021-04-09 10:00:00,378.6,379.57,378.48,378.79,14839.0,367.334,368.2752,367.2176,367.5184,14839.0
2021-04-09 10:30:00,378.69,379.36,378.64,378.69,22205.0,367.4213,368.0714,367.3728,367.4213,22205.0
2021-04-09 11:00:00,378.71,379.05,378.33,378.72,11209.0,367.4408,367.7706,367.0721,367.4505,11209.0
2021-04-09 11:30:00,378.6,379.95,378.6,379.74,9597.0,367.334,368.6439,367.334,368.4401,9597.0
2021-04-09 12:00:00,379.74,380.09,379.52,379.93,10769.0,368.4401,368.7797,368.2266,368.6244,10769.0
2021-04-09 12:30:00,379.88,380.0,379.61,380.0,12837.0,368.5759,368.6924,368.314,368.6924,12837.0
2021-04-09 13:00:00,380.04,380.29,379.91,380.21,8214.0,368.7312,368.9737,368.605,368.8961,8214.0
2021-04-09 13:30:00,380.25,380.68,380.25,380.46,12648.0,368.9349,369.3521,368.9349,369.1387,12648.0
2021-04-09 14:00:00,380.56,380.74,380.0,380.0,7285.0,369.2357,369.4103,368.6924,368.6924,7285.0
2021-04-09 14:30:00,379.91,380.38,379.91,380.25,23379.0,368.605,369.0611,368.605,368.9349,23379.0
2021-04-09 15:00:00,380.13,380.83,379.73,380.83,16560.0,368.8185,369.4977,368.4304,369.4977,16560.0
2021-04-09 15:30:00,381.0,382.11,380.91,382.06,34964.0,369.6626,370.7396,369.5753,370.6911,34964.0
2021-04-12 09:30:00,380.89,380.89,378.72,379.01,40591.0,369.5559,369.5559,367.4505,367.7318,40591.0
2021-04-12 10:00:00,379.24,380.58,379.23,379.82,14543.0,367.955,369.2551,367.9453,368.5177,14543.0
2021-04-12 10:30:00,379.73,380.0,378.51,379.76,15714.0,368.4304,368.6924,367.2467,368.4595,15714.0
2021-04-12 11:00:00,379.96,380.56,379.88,379.98,17357.0,368.6536,369.2357,368.5759,368.673,17357.0
2021-04-12 11:30:00,380.33,380.33,379.45,380.08,46762.0,369.0125,369.0125,368.1587,368.77,46762.0
2021-04-12 12:00:00,380.24,380.64,379.62,380.61,19556.0,368.9252,369.3133,368.3237,369.2842,19556.0
2021-04-12 12:30:00,380.61,381.5,380.61,381.5,25595.0,369.2842,370.1477,369.2842,370.1477,25595.0
2021-04-12 13:00:00,381.53,381.86,381.24,381.24,5543.0,370.1768,370.497,369.8955,369.8955,5543.0
2021-04-12 13:30:00,381.16,381.21,380.32,380.32,6459.0,369.8178,369.8664,369.0028,369.0028,6459.0
2021-04-12 14:00:00,380.68,381.01,380.34,380.62,10641.0,369.3521,369.6723,369.0222,369.2939,10641.0
2021-04-12 14:30:00,380.72,380.75,380.0,380.15,12082.0,369.3909,369.42,368.6924,368.8379,12082.0
2021-04-12 15:00:00,380.07,380.6,379.79,380.27,11269.0,368.7603,369.2745,368.4886,368.9543,11269.0
2021-04-12 15:30:00,380.31,381.32,379.99,380.73,23132.0,368.9931,369.9731,368.6827,369.4006,23132.0
2021-04-13 09:30:00,382.41,384.28,382.08,383.96,121157.0,371.0307,372.845,370.7105,372.5345,121157.0
2021-04-13 10:00:00,384.03,384.03,382.34,383.09,24280.0,372.6024,372.6024,370.9627,371.6904,24280.0
2021-04-13 10:30:00,383.32,383.66,382.74,383.15,15491.0,371.9136,372.2435,371.3508,371.7486,15491.0
2021-04-13 11:00:00,383.14,383.33,381.96,382.37,16404.0,371.7389,371.9233,370.594,370.9918,16404.0
2021-04-13 11:30:00,382.37,382.65,381.67,382.11,9703.0,370.9918,371.2635,370.3127,370.7396,9703.0
2021-04-13 12:00:00,382.16,382.96,382.1,382.91,9618.0,370.7881,371.5643,370.7299,371.5158,9618.0
2021-04-13 12:30:00,382.93,383.09,382.48,382.55,5551.0,371.5352,371.6904,371.0986,371.1665,5551.0
2021-04-13 13:00:00,382.57,383.59,382.57,383.47,9533.0,371.1859,372.1755,371.1859,372.0591,9533.0
2021-04-13 13:30:00,383.39,384.04,383.38,383.75,7765.0,371.9815,372.6121,371.9718,372.3308,7765.0
2021-04-13 14:00:00,383.69,383.9,383.35,383.9,7167.0,372.2726,372.4763,371.9427,372.4763,7167.0
2021-04-13 14:30:00,384.04,384.62,384.03,384.61,25206.0,372.6121,373.1749,372.6024,373.1652,25206.0
2021-04-13 15:00:00,384.58,385.0,384.46,384.96,25430.0,373.1361,373.5436,373.0197,373.5048,25430.0
2021-04-13 15:30:00,384.99,385.0,384.49,384.64,30546.0,373.5339,373.5436,373.0488,373.1943,30546.0
2021-04-14 09:30:00,385.0,385.48,383.75,385.48,42961.0,373.5436,374.0093,372.3308,374.0093,42961.0
2021-04-14 10:00:00,385.39,385.39,383.85,383.85,31828.0,373.922,373.922,372.4278,372.4278,31828.0
2021-04-14 10:30:00,384.34,384.88,383.84,383.92,44796.0,372.9032,373.4272,372.4181,372.4957,44796.0
2021-04-14 11:00:00,383.95,384.06,382.0,382.47,30274.0,372.5248,372.6316,370.6329,371.0889,30274.0
2021-04-14 11:30:00,382.46,383.37,382.2,383.24,14896.0,371.0792,371.9621,370.8269,371.836,14896.0
2021-04-14 12:00:00,383.23,383.37,382.39,382.88,13605.0,371.8263,371.9621,371.0112,371.4867,13605.0
2021-04-14 12:30:00,382.88,383.62,382.85,383.48,14513.0,371.4867,372.2046,371.4576,372.0688,14513.0
2021-04-14 13:00:00,383.44,383.49,383.1,383.13,9757.0,372.03,372.0785,371.7001,371.7292,9757.0
2021-04-14 13:30:00,383.0,383.07,381.17,381.29,19724.0,371.6031,371.671,369.8276,369.944,19724.0
2021-04-14 14:00:00,381.32,382.06,379.95,381.84,19712.0,369.9731,370.6911,368.6439,370.4776,19712.0
2021-04-14 14:30:00,381.83,382.03,380.3,380.3,18202.0,370.4679,370.662,368.9834,368.9834,18202.0
2021-04-14 15:00:00,380.23,381.42,379.86,381.25,18892.0,368.9155,370.0701,368.5565,369.9052,18892.0
2021-04-14 15:30:00,381.4,381.4,379.86,380.58,31851.0,370.0507,370.0507,368.5565,369.2551,31851.0
2021-04-15 09:30:00,384.73,386.1,384.37,385.59,41553.0,373.2816,374.6108,372.9323,374.116,41553.0
2021-04-15 10:00:00,385.58,386.2,384.87,386.12,36853.0,374.1063,374.7079,373.4174,374.6303,36853.0
2021-04-15 10:30:00,386.25,386.5,385.76,386.08,37442.0,374.7564,374.9989,374.281,374.5914,37442.0
2021-04-15 11:00:00,386.07,386.9,385.8,385.8,28405.0,374.5817,375.387,374.3198,374.3198,28405.0
2021-04-15 11:30:00,385.88,386.19,385.64,385.69,15337.0,374.3974,374.6982,374.1645,374.213,15337.0
2021-04-15 12:00:00,385.88,386.14,385.39,386.04,9046.0,374.3974,374.6497,373.922,374.5526,9046.0
2021-04-15 12:30:00,385.99,386.89,385.99,386.78,14957.0,374.5041,375.3773,374.5041,375.2706,14957.0
2021-04-15 13:00:00,386.91,386.91,386.05,386.68,16639.0,375.3967,375.3967,374.5623,375.1736,16639.0
2021-04-15 13:30:00,386.97,387.12,386.74,387.09,15655.0,375.455,375.6005,375.2318,375.5714,15655.0
2021-04-15 14:00:00,387.07,387.29,386.81,387.03,25665.0,375.552,375.7654,375.2997,375.5132,25665.0
2021-04-15 14:30:00,386.8,387.07,386.51,386.57,6034.0,375.29,375.552,375.0086,375.0669,6034.0
2021-04-15 15:00:00,386.65,386.97,385.97,385.97,12047.0,375.1445,375.455,374.4847,374.4847,12047.0
2021-04-15 15:30:00,386.11,387.32,386.11,387.07,18238.0,374.6206,375.7945,374.6206,375.552,18238.0
2021-04-16 09:30:00,387.81,388.04,385.0,385.27,40007.0,376.27,376.4931,373.5436,373.8055,40007.0
2021-04-16 10:00:00,385.31,387.15,385.04,386.5,17381.0,373.8444,375.6296,373.5824,374.9989,17381.0
2021-04-16 10:30:00,386.3,386.97,385.87,386.48,16978.0,374.8049,375.455,374.3877,374.9795,16978.0
2021-04-16 11:00:00,386.24,386.61,385.59,385.62,10757.0,374.7467,375.1057,374.116,374.1451,10757.0
2021-04-16 11:30:00,385.76,386.19,385.76,386.19,10391.0,374.281,374.6982,374.281,374.6982,10391.0
2021-04-16 12:00:00,386.33,386.96,386.25,386.79,9808.0,374.834,375.4453,374.7564,375.2803,9808.0
2021-04-16 12:30:00,386.82,386.92,386.21,386.31,8661.0,375.3094,375.4064,374.7176,374.8146,8661.0
2021-04-16 13:00:00,386.23,386.44,385.94,385.94,12094.0,374.737,374.9407,374.4556,374.4556,12094.0
2021-04-16 13:30:00,385.96,386.16,385.66,385.66,21667.0,374.475,374.6691,374.1839,374.1839,21667.0
2021-04-16 14:00:00,385.63,386.41,385.63,386.17,8664.0,374.1548,374.9116,374.1548,374.6788,8664.0
2021-04-16 14:30:00,386.36,386.56,386.3,386.48,10148.0,374.8631,375.0572,374.8049,374.9795,10148.0
2021-04-16 15:00:00,386.49,386.66,386.27,386.55,19544.0,374.9892,375.1542,374.7758,375.0475,19544.0
2021-04-16 15:30:00,386.51,386.83,386.28,386.5,33131.0,375.0086,375.3191,374.7855,374.9989,33131.0
2021-04-19 09:30:00,384.81,386.65,384.37,386.21,38980.0,373.3592,375.1445,372.9323,374.7176,38980.0
2021-04-19 10:00:00,386.25,386.29,383.71,384.54,24214.0,374.7564,374.7952,372.292,373.0973,24214.0
2021-04-19 10:30:00,384.25,384.35,382.12,383.81,13935.0,372.8159,372.9129,370.7493,372.389,13935.0
2021-04-19 11:00:00,383.71,384.14,383.23,383.69,8768.0,372.292,372.7092,371.8263,372.2726,8768.0
2021-04-19 11:30:00,383.28,383.33,381.84,382.17,20269.0,371.8748,371.9233,370.4776,370.7978,20269.0
2021-04-19 12:00:00,382.29,382.61,381.05,381.39,19918.0,370.9142,371.2247,369.7111,370.041,19918.0
2021-04-19 12:30:00,381.5,381.51,380.56,381.18,11493.0,370.1477,370.1574,369.2357,369.8373,11493.0
2021-04-19 13:00:00,381.28,382.33,381.22,381.86,14062.0,369.9343,370.953,369.8761,370.497,14062.0
2021-04-19 13:30:00,381.88,382.42,381.56,382.0,11988.0,370.5164,371.0404,370.2059,370.6329,11988.0
2021-04-19 14:00:00,382.01,382.42,381.55,382.27,14151.0,370.6426,371.0404,370.1962,370.8948,14151.0
2021-04-19 14:30:00,382.0,382.37,381.43,382.36,18209.0,370.6329,370.9918,370.0798,370.9821,18209.0
2021-04-19 15:00:00,382.37,382.47,381.62,381.69,16202.0,370.9918,371.0889,370.2642,370.3321,16202.0
2021-04-19 15:30:00,381.71,382.63,381.47,382.63,23951.0,370.3515,371.2441,370.1186,371.2441,23951.0
2021-04-20 09:30:00,382.06,383.69,381.61,383.53,35020.0,370.6911,372.2726,370.2545,372.1173,35020.0
2021-04-20 10:00:00,383.27,383.27,382.12,382.45,18569.0,371.8651,371.8651,370.7493,371.0695,18569.0
2021-04-20 10:30:00,382.18,382.18,379.4,379.81,33184.0,370.8075,370.8075,368.1102,368.508,33184.0
2021-04-20 11:00:00,379.64,380.04,377.62,378.06,37682.0,368.3431,368.7312,366.3832,366.8101,37682.0
2021-04-20 11:30:00,377.89,379.07,377.15,378.72,19194.0,366.6452,367.79,365.9272,367.4505,19194.0
2021-04-20 12:00:00,378.71,379.71,378.51,379.31,24090.0,367.4408,368.411,367.2467,368.0229,24090.0
2021-04-20 12:30:00,379.34,379.4,378.34,378.93,26211.0,368.052,368.1102,367.0818,367.6542,26211.0
2021-04-20 13:00:00,378.69,379.02,377.51,377.55,21168.0,367.4213,367.7415,366.2765,366.3153,21168.0
2021-04-20 13:30:00,377.64,378.84,377.64,378.81,23453.0,366.4026,367.5669,366.4026,367.5378,23453.0
2021-04-20 14:00:00,378.78,378.78,377.74,377.83,15792.0,367.5087,367.5087,366.4996,366.5869,15792.0
2021-04-20 14:30:00,377.68,377.94,376.88,377.21,22404.0,366.4414,366.6937,365.6652,365.9854,22404.0
2021-04-20 15:00:00,377.36,378.42,377.3,378.25,18723.0,366.1309,367.1594,366.0727,366.9944,18723.0
2021-04-20 15:30:00,378.34,379.25,378.19,378.9,31740.0,367.0818,367.9647,366.9362,367.6251,31740.0
2021-04-21 09:30:00,378.13,380.7,377.37,380.68,139931.0,366.878,369.3715,366.1406,369.3521,139931.0
2021-04-21 10:00:00,380.52,381.38,379.56,381.3,278204.0,369.1969,370.0313,368.2655,369.9537,278204.0
2021-04-21 10:30:00,381.28,381.33,379.98,380.11,16264.0,369.9343,369.9828,368.673,368.7991,16264.0
2021-04-21 11:00:00,380.24,381.81,380.24,381.54,15201.0,368.9252,370.4485,368.9252,370.1865,15201.0
2021-04-21 11:30:00,381.7,382.19,381.5,382.11,15380.0,370.3418,370.8172,370.1477,370.7396,15380.0
2021-04-21 12:00:00,381.94,382.1,381.59,381.6,6720.0,370.5746,370.7299,370.2351,370.2448,6720.0
2021-04-21 12:30:00,381.66,381.9,381.19,381.19,9919.0,370.303,370.5358,369.847,369.847,9919.0
2021-04-21 13:00:00,381.4,382.03,381.34,381.93,7769.0,370.0507,370.662,369.9925,370.5649,7769.0
2021-04-21 13:30:00,381.96,381.96,381.41,381.53,7157.0,370.594,370.594,370.0604,370.1768,7157.0
2021-04-21 14:00:00,381.52,381.92,381.18,381.47,6777.0,370.1671,370.5552,369.8373,370.1186,6777.0
2021-04-21 14:30:00,381.53,381.67,381.21,381.4,14531.0,370.1768,370.3127,369.8664,370.0507,14531.0
2021-04-21 15:00:00,381.37,381.76,381.09,381.66,9613.0,370.0216,370.4,369.7499,370.303,9613.0
2021-04-21 15:30:00,381.72,383.15,381.7,383.15,14986.0,370.3612,371.7486,370.3418,371.7486,14986.0
2021-04-22 09:30:00,382.5,382.98,381.68,382.66,23259.0,371.118,371.5837,370.3224,371.2732,23259.0
2021-04-22 10:00:00,382.31,383.67,381.71,383.6,7928.0,370.9336,372.2532,370.3515,372.1852,7928.0
2021-04-22 10:30:00,383.72,384.62,383.68,384.23,8601.0,372.3017,373.1749,372.2629,372.7965,8601.0
2021-04-22 11:00:00,384.17,384.36,383.61,384.15,5963.0,372.7383,372.9226,372.1949,372.7189,5963.0
2021-04-22 11:30:00,383.51,384.46,383.51,384.05,10946.0,372.0979,373.0197,372.0979,372.6219,10946.0
2021-04-22 12:00:00,384.01,384.66,383.6,384.66,9125.0,372.583,373.2137,372.1852,373.2137,9125.0
2021-04-22 12:30:00,384.64,384.92,384.64,384.89,8175.0,373.1943,373.466,373.1943,373.4369,8175.0
2021-04-22 13:00:00,384.99,384.99,380.54,382.51,14144.0,373.5339,373.5339,369.2163,371.1277,14144.0
2021-04-22 13:30:00,382.14,382.17,378.13,378.5,50843.0,370.7687,370.7978,366.878,367.237,50843.0
2021-04-22 14:00:00,378.44,380.27,377.62,380.21,44346.0,367.1788,368.9543,366.3832,368.8961,44346.0
2021-04-22 14:30:00,380.21,380.68,379.69,380.05,69503.0,368.8961,369.3521,368.3916,368.7409,69503.0
2021-04-22 15:00:00,380.07,380.58,378.87,379.13,60551.0,368.7603,369.2551,367.596,367.8483,60551.0
2021-04-22 15:30:00,379.23,380.09,379.11,379.37,110338.0,367.9453,368.7797,367.8288,368.0811,110338.0
2021-04-23 09:30:00,380.04,382.27,380.04,382.19,24591.0,368.7312,370.8948,368.7312,370.8172,24591.0
2021-04-23 10:00:00,382.13,383.16,382.13,382.48,16335.0,370.759,371.7583,370.759,371.0986,16335.0
2021-04-23 10:30:00,382.56,383.34,382.3,383.34,11759.0,371.1762,371.933,370.9239,371.933,11759.0
2021-04-23 11:00:00,383.5,384.41,383.14,384.41,11850.0,372.0882,372.9711,371.7389,372.9711,11850.0
2021-04-23 11:30:00,384.33,384.78,384.25,384.64,5425.0,372.8935,373.3301,372.8159,373.1943,5425.0
2021-04-23 12:00:00,384.56,384.82,384.33,384.34,5526.0,373.1167,373.3689,372.8935,372.9032,5526.0
2021-04-23 12:30:00,384.31,385.23,384.31,385.17,10930.0,372.8741,373.7667,372.8741,373.7085,10930.0
2021-04-23 13:00:00,385.21,385.25,384.92,384.92,6171.0,373.7473,373.7861,373.466,373.466,6171.0
2021-04-23 13:30:00,385.15,385.61,385.13,385.28,5144.0,373.6891,374.1354,373.6697,373.8152,5144.0
2021-04-23 14:00:00,385.33,385.56,385.13,385.3,9064.0,373.8638,374.0869,373.6697,373.8347,9064.0
2021-04-23 14:30:00,385.56,385.95,385.43,385.66,16412.0,374.0869,374.4653,373.9608,374.1839,16412.0
2021-04-23 15:00:00,385.7,385.88,385.35,385.78,7535.0,374.2228,374.3974,373.8832,374.3004,7535.0
2021-04-23 15:30:00,385.9,386.32,384.9,384.99,17118.0,374.4168,374.8243,373.4466,373.5339,17118.0
2021-04-26 09:30:00,385.03,386.27,385.03,386.27,38711.0,373.5727,374.7758,373.5727,374.7758,38711.0
2021-04-26 10:00:00,386.27,387.05,386.27,386.6,19991.0,374.7758,375.5326,374.7758,375.096,19991.0
2021-04-26 10:30:00,386.58,387.28,386.47,386.92,14358.0,375.0766,375.7557,374.9698,375.4064,14358.0
2021-04-26 11:00:00,386.82,387.8,386.82,387.53,10584.0,375.3094,376.2603,375.3094,375.9983,10584.0
2021-04-26 11:30:00,387.53,387.59,387.24,387.38,9370.0,375.9983,376.0565,375.7169,375.8528,9370.0
2021-04-26 12:00:00,387.31,387.37,386.72,387.03,27483.0,375.7848,375.8431,375.2124,375.5132,27483.0
2021-04-26 12:30:00,387.09,387.66,387.04,387.5,49756.0,375.5714,376.1244,375.5229,375.9692,49756.0
2021-04-26 13:00:00,387.51,387.69,387.21,387.25,14409.0,375.9789,376.1535,375.6878,375.7266,14409.0
2021-04-26 13:30:00,387.36,387.64,387.09,387.4,12593.0,375.8334,376.105,375.5714,375.8722,12593.0
2021-04-26 14:00:00,387.54,387.77,387.46,387.72,9085.0,376.008,376.2312,375.9304,376.1826,9085.0
2021-04-26 14:30:00,387.75,388.15,387.73,388.15,13341.0,376.2117,376.5998,376.1923,376.5998,13341.0
2021-04-26 15:00:00,388.1,388.25,387.4,387.4,13385.0,376.5513,376.6969,375.8722,375.8722,13385.0
2021-04-26 15:30:00,387.14,388.0,387.01,387.89,45487.0,375.6199,376.4543,375.4938,376.3476,45487.0
2021-04-27 09:30:00,388.71,388.73,386.14,386.21,40213.0,377.1432,377.1626,374.6497,374.7176,40213.0
2021-04-27 10:00:00,386.0,386.88,385.57,386.88,25976.0,374.5138,375.3676,374.0966,375.3676,25976.0
2021-04-27 10:30:00,386.88,387.11,385.74,386.59,7668.0,375.3676,375.5908,374.2616,375.0863,7668.0
2021-04-27 11:00:00,386.37,386.82,386.18,386.65,10211.0,374.8728,375.3094,374.6885,375.1445,10211.0
2021-04-27 11:30:00,386.51,386.89,386.17,386.75,5910.0,375.0086,375.3773,374.6788,375.2415,5910.0
2021-04-27 12:00:00,386.99,387.18,386.74,387.13,9079.0,375.4744,375.6587,375.2318,375.6102,9079.0
2021-04-27 12:30:00,387.13,387.28,386.64,386.64,13338.0,375.6102,375.7557,375.1348,375.1348,13338.0
2021-04-27 13:00:00,386.73,386.99,386.53,386.53,7233.0,375.2221,375.4744,375.0281,375.0281,7233.0
2021-04-27 13:30:00,386.69,386.9,386.45,386.7,17106.0,375.1833,375.387,374.9504,375.193,17106.0
2021-04-27 14:00:00,386.54,386.98,386.29,386.98,10995.0,375.0378,375.4647,374.7952,375.4647,10995.0
2021-04-27 14:30:00,386.93,387.15,386.64,386.65,7727.0,375.4162,375.6296,375.1348,375.1445,7727.0
2021-04-27 15:00:00,386.47,386.79,386.31,386.7,7966.0,374.9698,375.2803,374.8146,375.193,7966.0
2021-04-27 15:30:00,386.77,387.49,386.58,386.65,179250.0,375.2609,375.9595,375.0766,375.1445,179250.0
2021-04-28 09:30:00,385.34,385.34,383.4,384.97,32430.0,373.8735,373.8735,371.9912,373.5145,32430.0
2021-04-28 10:00:00,385.05,385.31,384.58,384.8,9836.0,373.5921,373.8444,373.1361,373.3495,9836.0
2021-04-28 10:30:00,384.48,384.54,383.46,384.0,26795.0,373.0391,373.0973,372.0494,372.5733,26795.0
2021-04-28 11:00:00,384.16,384.16,383.45,383.84,7992.0,372.7286,372.7286,372.0397,372.4181,7992.0
2021-04-28 11:30:00,383.78,384.09,383.0,383.33,8185.0,372.3599,372.6607,371.6031,371.9233,8185.0
2021-04-28 12:00:00,383.31,383.74,383.23,383.69,10215.0,371.9039,372.3211,371.8263,372.2726,10215.0
2021-04-28 12:30:00,383.6,384.04,383.6,383.77,10472.0,372.1852,372.6121,372.1852,372.3502,10472.0
2021-04-28 13:00:00,383.77,383.97,383.75,383.89,3578.0,372.3502,372.5442,372.3308,372.4666,3578.0
2021-04-28 13:30:00,383.99,384.0,383.47,383.47,8399.0,372.5636,372.5733,372.0591,372.0591,8399.0
2021-04-28 14:00:00,383.1,384.57,383.01,383.63,12977.0,371.7001,373.1264,371.6128,372.2143,12977.0
2021-04-28 14:30:00,383.61,385.49,383.24,384.85,10558.0,372.1949,374.019,371.836,373.398,10558.0
2021-04-28 15:00:00,384.93,385.05,383.79,384.54,11329.0,373.4757,373.5921,372.3696,373.0973,11329.0
2021-04-28 15:30:00,384.38,384.61,383.33,383.62,68543.0,372.942,373.1652,371.9233,372.2046,68543.0
2021-04-29 09:30:00,386.8,386.8,382.99,383.19,39846.0,375.29,375.29,371.5934,371.7874,39846.0
2021-04-29 10:00:00,383.03,383.25,381.75,382.21,34154.0,371.6322,371.8457,370.3903,370.8366,34154.0
2021-04-29 10:30:00,381.92,382.12,380.26,381.15,21992.0,370.5552,370.7493,368.9446,369.8081,21992.0
2021-04-29 11:00:00,381.28,381.68,381.01,381.12,9940.0,369.9343,370.3224,369.6723,369.779,9940.0
2021-04-29 11:30:00,381.04,381.09,379.46,379.68,22939.0,369.7014,369.7499,368.1684,368.3819,22939.0
2021-04-29 12:00:00,379.65,379.65,378.53,378.94,24150.0,368.3528,368.3528,367.2661,367.6639,24150.0
2021-04-29 12:30:00,379.08,380.47,379.08,380.33,13394.0,367.7997,369.1484,367.7997,369.0125,13394.0
2021-04-29 13:00:00,380.23,381.03,379.84,380.9,11840.0,368.9155,369.6917,368.5371,369.5656,11840.0
2021-04-29 13:30:00,380.75,381.34,380.27,381.31,4728.0,369.42,369.9925,368.9543,369.9634,4728.0
2021-04-29 14:00:00,381.37,381.93,381.2,381.73,12004.0,370.0216,370.5649,369.8567,370.3709,12004.0
2021-04-29 14:30:00,381.79,382.66,381.79,382.64,9517.0,370.4291,371.2732,370.4291,371.2538,9517.0
2021-04-29 15:00:00,382.69,383.02,382.28,382.34,11562.0,371.3023,371.6225,370.9045,370.9627,11562.0
2021-04-29 15:30:00,382.34,382.69,382.01,382.44,50196.0,370.9627,371.3023,370.6426,371.0598,50196.0
2021-04-30 09:30:00,378.55,379.09,378.01,379.02,35596.0,367.2855,367.8094,366.7616,367.7415,35596.0
2021-04-30 10:00:00,379.13,380.56,378.23,380.56,17751.0,367.8483,369.2357,366.975,369.2357,17751.0
2021-04-30 10:30:00,380.62,380.62,379.0,379.0,16980.0,369.2939,369.2939,367.7221,367.7221,16980.0
2021-04-30 11:00:00,378.92,379.1,377.99,377.99,15634.0,367.6445,367.8191,366.7422,366.7422,15634.0
2021-04-30 11:30:00,378.0,379.26,377.98,379.11,9768.0,366.7519,367.9744,366.7325,367.8288,9768.0
2021-04-30 12:00:00,379.06,379.27,378.7,378.85,4373.0,367.7803,367.9841,367.4311,367.5766,4373.0
2021-04-30 12:30:00,378.89,379.03,377.82,377.82,7268.0,367.6154,367.7512,366.5772,366.5772,7268.0
2021-04-30 13:00:00,378.15,378.34,377.97,378.14,4845.0,366.8974,367.0818,366.7228,366.8877,4845.0
2021-04-30 13:30:00,378.12,378.12,376.22,376.43,17938.0,366.8683,366.8683,365.0248,365.2286,17938.0
2021-04-30 14:00:00,376.51,377.03,376.24,377.03,18324.0,365.3062,365.8107,365.0443,365.8107,18324.0
2021-04-30 14:30:00,377.14,377.39,376.96,377.04,11015.0,365.9175,366.16,365.7428,365.8204,11015.0
2021-04-30 15:00:00,377.47,377.47,376.4,377.04,18998.0,366.2377,366.2377,365.1995,365.8204,18998.0
2021-04-30 15:30:00,377.18,377.24,376.1,376.67,53243.0,365.9563,366.0145,364.9084,365.4615,53243.0
2021-05-03 09:30:00,378.7,379.4,377.54,377.91,52148.0,367.4311,368.1102,366.3056,366.6646,52148.0
2021-05-03 10:00:00,377.91,379.47,377.46,378.3,24656.0,366.6646,368.1781,366.2279,367.043,24656.0
2021-05-03 10:30:00,378.48,378.95,376.39,376.53,22818.0,367.2176,367.6736,365.1898,365.3256,22818.0
2021-05-03 11:00:00,376.56,376.7,374.84,375.06,28618.0,365.3547,365.4906,363.6859,363.8994,28618.0
2021-05-03 11:30:00,374.9,376.09,374.9,375.9,20094.0,363.7441,364.8987,363.7441,364.7144,20094.0
2021-05-03 12:00:00,375.88,375.89,375.28,375.28,16109.0,364.695,364.7047,364.1128,364.1128,16109.0
2021-05-03 12:30:00,375.15,375.21,374.77,374.94,10970.0,363.9867,364.0449,363.618,363.7829,10970.0
2021-05-03 13:00:00,374.96,375.36,374.53,374.53,27918.0,363.8023,364.1904,363.3851,363.3851,27918.0
2021-05-03 13:30:00,374.49,375.21,374.49,374.87,17118.0,363.3463,364.0449,363.3463,363.715,17118.0
2021-05-03 14:00:00,375.1,375.67,375.07,375.65,16735.0,363.9382,364.4912,363.9091,364.4718,16735.0
2021-05-03 14:30:00,375.75,376.08,375.72,376.02,17416.0,364.5688,364.889,364.5397,364.8308,17416.0
2021-05-03 15:00:00,376.02,376.12,375.41,375.48,16379.0,364.8308,364.9278,364.239,364.3069,16379.0
2021-05-03 15:30:00,375.51,375.6,375.02,375.39,63158.0,364.336,364.4233,363.8606,364.2195,63158.0
2021-05-04 09:30:00,372.03,372.32,367.34,367.39,68600.0,360.9595,361.2409,356.4091,356.4576,68600.0
2021-05-04 10:00:00,367.35,367.9,366.43,367.74,44956.0,356.4188,356.9524,355.5262,356.7972,44956.0
2021-05-04 10:30:00,367.2,368.08,366.18,366.25,45458.0,356.2733,357.1271,355.2836,355.3515,45458.0
2021-05-04 11:00:00,366.11,366.62,364.48,365.31,47635.0,355.2157,355.7105,353.6342,354.4395,47635.0
2021-05-04 11:30:00,365.3,365.52,363.6,364.16,54059.0,354.4298,354.6432,352.7804,353.3237,54059.0
2021-05-04 12:00:00,364.03,365.57,364.02,365.15,33865.0,353.1976,354.6918,353.1879,354.2843,33865.0
2021-05-04 12:30:00,365.22,365.22,364.3,364.74,28024.0,354.3522,354.3522,353.4595,353.8865,28024.0
2021-05-04 13:00:00,364.75,366.15,364.58,365.89,67002.0,353.8962,355.2545,353.7312,355.0022,67002.0
2021-05-04 13:30:00,365.75,366.16,365.19,365.33,13146.0,354.8664,355.2642,354.3231,354.4589,13146.0
2021-05-04 14:00:00,365.37,366.5,365.13,365.69,28350.0,354.4977,355.5941,354.2649,354.8082,28350.0
2021-05-04 14:30:00,365.96,366.85,365.88,366.48,17941.0,355.0702,355.9337,354.9925,355.5747,17941.0
2021-05-04 15:00:00,366.42,366.73,365.75,366.14,21745.0,355.5165,355.8172,354.8664,355.2448,21745.0
2021-05-04 15:30:00,366.1,367.69,365.9,367.66,36990.0,355.206,356.7487,355.0119,356.7196,36990.0
2021-05-05 09:30:00,370.92,371.74,369.25,369.25,47988.0,359.8826,360.6782,358.2623,358.2623,47988.0
2021-05-05 10:00:00,369.37,369.37,367.73,369.02,18905.0,358.3787,358.3787,356.7875,358.0391,18905.0
2021-05-05 10:30:00,369.22,370.45,369.16,370.42,14651.0,358.2331,359.4265,358.1749,359.3974,14651.0
2021-05-05 11:00:00,370.37,370.64,369.84,369.93,12047.0,359.3489,359.6109,358.8347,358.922,12047.0
2021-05-05 11:30:00,370.35,371.0,370.33,371.0,10791.0,359.3295,359.9602,359.3101,359.9602,10791.0
2021-05-05 12:00:00,371.01,371.04,370.05,370.1,16339.0,359.9699,359.999,359.0384,359.087,16339.0
2021-05-05 12:30:00,370.21,370.21,369.21,369.25,6306.0,359.1937,359.1937,358.2234,358.2623,6306.0
2021-05-05 13:00:00,369.16,369.34,368.72,369.33,11289.0,358.1749,358.3496,357.748,358.3399,11289.0
2021-05-05 13:30:00,369.51,370.01,369.28,369.34,6710.0,358.5145,358.9996,358.2914,358.3496,6710.0
2021-05-05 14:00:00,369.56,369.57,368.4,368.56,11024.0,358.563,358.5727,357.4375,357.5928,11024.0
2021-05-05 14:30:00,368.84,369.11,368.44,368.45,11423.0,357.8645,358.1264,357.4764,357.4861,11423.0
2021-05-05 15:00:00,368.28,368.28,366.06,366.63,22726.0,357.3211,357.3211,355.1672,355.7202,22726.0
2021-05-05 15:30:00,366.36,367.59,366.29,366.56,30933.0,355.4583,356.6516,355.3903,355.6523,30933.0
2021-05-06 09:30:00,366.41,366.71,363.84,363.84,61710.0,355.5068,355.7978,353.0132,353.0132,61710.0
2021-05-06 10:00:00,363.76,364.0,362.81,363.6,26596.0,352.9356,353.1685,352.0139,352.7804,26596.0
2021-05-06 10:30:00,363.5,365.67,363.5,365.15,20492.0,352.6834,354.7888,352.6834,354.2843,20492.0
2021-05-06 11:00:00,365.25,365.89,363.72,365.83,23682.0,354.3813,355.0022,352.8968,354.944,23682.0
2021-05-06 11:30:00,365.84,367.77,365.71,367.38,19859.0,354.9537,356.8263,354.8276,356.4479,19859.0
2021-05-06 12:00:00,367.29,368.12,366.74,368.0,9329.0,356.3606,357.1659,355.8269,357.0494,9329.0
2021-05-06 12:30:00,368.05,368.18,367.43,367.68,13176.0,357.098,357.2241,356.4964,356.739,13176.0
2021-05-06 13:00:00,367.66,367.91,366.35,366.65,11859.0,356.7196,356.9621,355.4485,355.7396,11859.0
2021-05-06 13:30:00,366.69,367.06,365.59,365.59,10221.0,355.7784,356.1374,354.7112,354.7112,10221.0
2021-05-06 14:00:00,365.95,366.34,364.93,364.99,15002.0,355.0605,355.4388,354.0708,354.129,15002.0
2021-05-06 14:30:00,365.14,365.84,364.96,365.31,7112.0,354.2746,354.9537,354.0999,354.4395,7112.0
2021-05-06 15:00:00,365.16,367.0,365.16,367.0,10389.0,354.294,356.0792,354.294,356.0792,10389.0
2021-05-06 15:30:00,366.75,369.12,366.74,369.12,87729.0,355.8366,358.1361,355.8269,358.1361,87729.0
2021-05-07 09:30:00,372.75,373.47,371.73,372.65,35962.0,361.6581,362.3567,360.6685,361.5611,35962.0
2021-05-07 10:00:00,372.68,375.0,372.61,374.09,38239.0,361.5902,363.8412,361.5223,362.9582,38239.0
2021-05-07 10:30:00,374.08,374.74,373.62,374.04,13245.0,362.9485,363.5889,362.5022,362.9097,13245.0
2021-05-07 11:00:00,374.27,374.69,374.15,374.58,9588.0,363.1329,363.5404,363.0164,363.4336,9588.0
2021-05-07 11:30:00,374.6,374.73,374.25,374.71,8608.0,363.4531,363.5792,363.1135,363.5598,8608.0
2021-05-07 12:00:00,374.77,374.77,373.58,373.59,15010.0,363.618,363.618,362.4634,362.4731,15010.0
2021-05-07 12:30:00,373.49,373.66,372.94,373.51,10122.0,362.3761,362.541,361.8424,362.3955,10122.0
2021-05-07 13:00:00,373.36,373.36,371.89,371.9,9817.0,362.25,362.25,360.8237,360.8334,9817.0
2021-05-07 13:30:00,371.93,372.46,371.46,371.46,5467.0,360.8625,361.3767,360.4065,360.4065,5467.0
2021-05-07 14:00:00,371.36,372.03,371.04,371.8,11595.0,360.3095,360.9595,359.999,360.7364,11595.0
2021-05-07 14:30:00,371.87,372.4,371.19,372.4,13528.0,360.8043,361.3185,360.1445,361.3185,13528.0
2021-05-07 15:00:00,372.84,373.03,372.23,372.84,8242.0,361.7454,361.9298,361.1536,361.7454,8242.0
2021-05-07 15:30:00,373.18,373.18,372.48,372.55,16551.0,362.0753,362.0753,361.3961,361.4641,16551.0
2021-05-10 09:30:00,371.03,371.03,367.09,367.89,48087.0,359.9893,359.9893,356.1665,356.9427,48087.0
2021-05-10 10:00:00,367.76,368.9,367.09,367.79,17757.0,356.8166,357.9227,356.1665,356.8457,17757.0
2021-05-10 10:30:00,367.5,367.57,366.36,366.58,18800.0,356.5643,356.6322,355.4583,355.6717,18800.0
2021-05-10 11:00:00,366.72,367.29,366.09,366.96,14603.0,355.8075,356.3606,355.1963,356.0404,14603.0
2021-05-10 11:30:00,366.96,367.55,366.39,367.47,15941.0,356.0404,356.6128,355.4874,356.5352,15941.0
2021-05-10 12:00:00,367.46,368.16,367.42,367.53,18258.0,356.5255,357.2047,356.4867,356.5934,18258.0
2021-05-10 12:30:00,367.42,367.42,367.05,367.2,7930.0,356.4867,356.4867,356.1277,356.2733,7930.0
2021-05-10 13:00:00,366.89,367.41,366.86,366.94,13439.0,355.9725,356.477,355.9434,356.021,13439.0
2021-05-10 13:30:00,366.81,366.87,366.0,366.35,21230.0,355.8949,355.9531,355.109,355.4485,21230.0
2021-05-10 14:00:00,366.15,366.15,363.69,363.69,21824.0,355.2545,355.2545,352.8677,352.8677,21824.0
2021-05-10 14:30:00,363.74,364.35,363.18,363.65,27019.0,352.9162,353.5081,352.3729,352.8289,27019.0
2021-05-10 15:00:00,363.67,364.45,363.62,364.14,21744.0,352.8483,353.6051,352.7998,353.3043,21744.0
2021-05-10 15:30:00,364.08,364.58,362.76,362.88,35160.0,353.2461,353.7312,351.9654,352.0818,35160.0
2021-05-11 09:30:00,355.5,359.48,354.29,359.48,143165.0,344.9214,348.783,343.7474,348.783,143165.0
2021-05-11 10:00:00,359.31,359.5,356.55,356.64,45502.0,348.618,348.8024,345.9402,346.0275,45502.0
2021-05-11 10:30:00,356.65,358.64,355.65,358.26,41374.0,346.0372,347.968,345.0669,347.5993,41374.0
2021-05-11 11:00:00,358.13,361.19,357.21,361.12,35340.0,347.4732,350.4421,346.5805,350.3742,35340.0
2021-05-11 11:30:00,361.13,361.63,360.26,361.33,38223.0,350.3839,350.869,349.5398,350.5779,38223.0
2021-05-11 12:00:00,361.13,362.26,361.09,361.43,32042.0,350.3839,351.4803,350.3451,350.675,32042.0
2021-05-11 12:30:00,361.38,361.79,359.98,360.57,32004.0,350.6264,351.0242,349.2681,349.8405,32004.0
2021-05-11 13:00:00,360.57,363.0,360.57,362.93,34637.0,349.8405,352.1982,349.8405,352.1303,34637.0
2021-05-11 13:30:00,362.88,363.31,361.93,362.35,22665.0,352.0818,352.499,351.1601,351.5676,22665.0
2021-05-11 14:00:00,362.63,363.39,361.54,363.35,28197.0,351.8392,352.5766,350.7817,352.5378,28197.0
2021-05-11 14:30:00,363.22,363.23,361.56,362.1,30999.0,352.4117,352.4214,350.8011,351.325,30999.0
2021-05-11 15:00:00,362.11,363.21,361.52,362.69,38835.0,351.3347,352.402,350.7623,351.8975,38835.0
2021-05-11 15:30:00,362.72,362.91,361.0,362.57,58027.0,351.9266,352.1109,350.2577,351.781,58027.0
2021-05-12 09:30:00,356.84,358.94,356.12,356.62,64801.0,346.2215,348.259,345.523,346.0081,64801.0
2021-05-12 10:00:00,356.48,357.06,355.25,355.25,36101.0,345.8722,346.435,344.6789,344.6789,36101.0
2021-05-12 10:30:00,355.18,355.69,353.55,354.08,38056.0,344.6109,345.1058,343.0294,343.5437,38056.0
2021-05-12 11:00:00,353.88,355.36,353.87,354.41,35018.0,343.3496,344.7856,343.3399,343.8638,35018.0
2021-05-12 11:30:00,354.15,354.48,352.59,352.59,34379.0,343.6116,343.9318,342.098,342.098,34379.0
2021-05-12 12:00:00,352.62,353.46,351.63,352.97,45945.0,342.1271,342.9421,341.1666,342.4667,45945.0
2021-05-12 12:30:00,352.89,353.56,352.3,353.49,48110.0,342.3891,343.0391,341.8166,342.9712,48110.0
2021-05-12 13:00:00,353.57,354.62,352.9,352.91,38326.0,343.0488,344.0676,342.3988,342.4085,38326.0
2021-05-12 13:30:00,352.8,353.48,352.33,352.64,54840.0,342.3018,342.9615,341.8457,342.1465,54840.0
2021-05-12 14:00:00,352.6,352.89,351.91,352.53,42158.0,342.1077,342.3891,341.4382,342.0398,42158.0
2021-05-12 14:30:00,352.53,353.74,352.23,352.78,56103.0,342.0398,343.2138,341.7487,342.2823,56103.0
2021-05-12 15:00:00,352.8,352.8,351.29,351.66,40458.0,342.3018,342.3018,340.8367,341.1957,40458.0
2021-05-12 15:30:00,351.55,352.69,350.99,351.96,46655.0,341.089,342.195,340.5456,341.4868,46655.0
2021-05-13 09:30:00,355.44,357.69,355.06,357.59,56075.0,344.8632,347.0462,344.4945,346.9492,56075.0
2021-05-13 10:00:00,358.0,359.06,357.71,357.71,25640.0,347.347,348.3755,347.0656,347.0656,25640.0
2021-05-13 10:30:00,358.22,359.22,357.5,358.57,36982.0,347.5605,348.5307,346.8619,347.9001,36982.0
2021-05-13 11:00:00,358.48,358.48,355.59,355.74,21035.0,347.8127,347.8127,345.0087,345.1543,21035.0
2021-05-13 11:30:00,355.73,356.58,354.49,354.95,19691.0,345.1446,345.9693,343.9415,344.3878,19691.0
2021-05-13 12:00:00,355.54,356.7,355.38,356.53,19802.0,344.9602,346.0857,344.805,345.9208,19802.0
2021-05-13 12:30:00,356.7,357.05,354.71,354.86,17827.0,346.0857,346.4253,344.1549,344.3005,17827.0
2021-05-13 13:00:00,354.68,355.58,353.93,354.27,12300.0,344.1258,344.999,343.3981,343.728,12300.0
2021-05-13 13:30:00,354.42,354.63,352.97,354.12,21505.0,343.8735,344.0773,342.4667,343.5825,21505.0
2021-05-13 14:00:00,354.29,356.74,354.28,356.48,18691.0,343.7474,346.1245,343.7377,345.8722,18691.0
2021-05-13 14:30:00,356.4,357.49,356.01,356.51,19701.0,345.7946,346.8522,345.4162,345.9014,19701.0
2021-05-13 15:00:00,356.5,357.5,356.37,357.17,13566.0,345.8917,346.8619,345.7655,346.5417,13566.0
2021-05-13 15:30:00,357.22,357.87,355.73,355.81,42371.0,346.5902,347.2209,345.1446,345.2222,42371.0
2021-05-14 09:30:00,360.03,360.7,359.0,360.65,38487.0,349.3166,349.9667,348.3173,349.9182,38487.0
2021-05-14 10:00:00,360.75,361.82,360.0,361.48,31733.0,350.0152,351.0533,349.2875,350.7235,31733.0
2021-05-14 10:30:00,361.62,362.35,361.32,362.3,28787.0,350.8593,351.5676,350.5682,351.5191,28787.0
2021-05-14 11:00:00,362.4,362.66,361.73,362.39,14603.0,351.6161,351.8684,350.966,351.6064,14603.0
2021-05-14 11:30:00,362.51,362.75,362.29,362.46,9271.0,351.7228,351.9557,351.5094,351.6743,9271.0
2021-05-14 12:00:00,362.4,363.34,362.4,363.25,9059.0,351.6161,352.5281,351.6161,352.4408,9059.0
2021-05-14 12:30:00,363.29,363.59,363.07,363.59,5351.0,352.4796,352.7707,352.2662,352.7707,5351.0
2021-05-14 13:00:00,363.58,363.88,363.41,363.82,10120.0,352.761,353.052,352.596,352.9938,10120.0
2021-05-14 13:30:00,363.82,364.01,363.34,363.96,9813.0,352.9938,353.1782,352.5281,353.1297,9813.0
2021-05-14 14:00:00,363.92,364.47,363.85,364.36,11721.0,353.0909,353.6245,353.0229,353.5178,11721.0
2021-05-14 14:30:00,364.42,365.28,364.42,364.96,17968.0,353.576,354.4104,353.576,354.0999,17968.0
2021-05-14 15:00:00,365.03,365.03,364.18,364.37,8311.0,354.1678,354.1678,353.3431,353.5275,8311.0
2021-05-14 15:30:00,364.51,364.95,363.88,363.88,21497.0,353.6633,354.0902,353.052,353.052,21497.0
2021-05-17 09:30:00,362.44,362.44,359.99,360.06,52265.0,351.6549,351.6549,349.2778,349.3457,52265.0
2021-05-17 10:00:00,359.61,361.03,358.78,360.03,24846.0,348.9091,350.2869,348.1038,349.3166,24846.0
2021-05-17 10:30:00,359.85,361.4,359.47,360.37,12942.0,349.142,350.6458,348.7733,349.6465,12942.0
2021-05-17 11:00:00,360.74,360.79,359.33,360.06,20125.0,350.0055,350.054,348.6374,349.3457,20125.0
2021-05-17 11:30:00,359.72,360.36,359.17,359.34,13812.0,349.0158,349.6368,348.4822,348.6471,13812.0
2021-05-17 12:00:00,359.41,359.8,358.98,359.63,13489.0,348.7151,349.0935,348.2979,348.9285,13489.0
2021-05-17 12:30:00,359.46,360.26,359.29,359.35,5620.0,348.7636,349.5398,348.5986,348.6568,5620.0
2021-05-17 13:00:00,359.35,359.5,358.35,358.62,6100.0,348.6568,348.8024,347.6866,347.9486,6100.0
2021-05-17 13:30:00,358.6,359.02,357.93,358.9,18459.0,347.9292,348.3367,347.2791,348.2202,18459.0
2021-05-17 14:00:00,358.63,359.42,358.6,359.24,10609.0,347.9583,348.7248,347.9292,348.5501,10609.0
2021-05-17 14:30:00,359.59,359.94,358.77,359.94,11938.0,348.8897,349.2293,348.0941,349.2293,11938.0
2021-05-17 15:00:00,359.85,360.87,359.81,360.0,15842.0,349.142,350.1316,349.1032,349.2875,15842.0
2021-05-17 15:30:00,360.06,361.48,359.98,361.4,24639.0,349.3457,350.7235,349.2681,350.6458,24639.0
2021-05-18 09:30:00,362.82,363.1,361.64,362.59,24145.0,352.0236,352.2953,350.8787,351.8004,24145.0
2021-05-18 10:00:00,362.45,363.49,362.09,363.41,15188.0,351.6646,352.6737,351.3153,352.596,15188.0
2021-05-18 10:30:00,363.74,363.93,363.02,363.18,10882.0,352.9162,353.1006,352.2176,352.3729,10882.0
2021-05-18 11:00:00,363.47,363.74,363.27,363.27,15237.0,352.6542,352.9162,352.4602,352.4602,15237.0
2021-05-18 11:30:00,363.23,363.23,362.21,362.49,8279.0,352.4214,352.4214,351.4317,351.7034,8279.0
2021-05-18 12:00:00,362.32,363.42,362.29,363.41,14291.0,351.5385,352.6057,351.5094,352.596,14291.0
2021-05-18 12:30:00,363.47,363.66,363.18,363.19,21945.0,352.6542,352.8386,352.3729,352.3826,21945.0
2021-05-18 13:00:00,363.26,363.38,362.78,363.38,10257.0,352.4505,352.5669,351.9848,352.5669,10257.0
2021-05-18 13:30:00,363.38,363.39,362.54,362.54,14948.0,352.5669,352.5766,351.7519,351.7519,14948.0
2021-05-18 14:00:00,362.59,362.74,361.8,361.8,17496.0,351.8004,351.946,351.0339,351.0339,17496.0
2021-05-18 14:30:00,361.79,361.92,360.1,360.94,48218.0,351.0242,351.1504,349.3845,350.1995,48218.0
2021-05-18 15:00:00,360.99,361.44,360.74,361.31,34171.0,350.248,350.6847,350.0055,350.5585,34171.0
2021-05-18 15:30:00,361.36,361.68,358.85,359.02,54741.0,350.607,350.9175,348.1717,348.3367,54741.0
2021-05-19 09:30:00,352.9,355.45,352.7,354.45,47295.0,342.3988,344.8729,342.2047,343.9027,47295.0
2021-05-19 10:00:00,354.42,356.0,353.54,355.94,15155.0,343.8735,345.4065,343.0197,345.3483,15155.0
2021-05-19 10:30:00,356.1,357.0,354.75,356.84,16988.0,345.5036,346.3768,344.1937,346.2215,16988.0
2021-05-19 11:00:00,356.3,357.82,355.75,357.25,12726.0,345.6976,347.1724,345.164,346.6193,12726.0
2021-05-19 11:30:00,356.98,357.37,356.47,357.21,11988.0,346.3574,346.7358,345.8625,346.5805,11988.0
2021-05-19 12:00:00,357.13,358.53,356.89,358.15,11048.0,346.5029,347.8612,346.27,347.4926,11048.0
2021-05-19 12:30:00,358.29,358.55,358.0,358.04,9397.0,347.6284,347.8807,347.347,347.3858,9397.0
2021-05-19 13:00:00,358.14,359.32,358.14,358.84,24984.0,347.4829,348.6277,347.4829,348.162,24984.0
2021-05-19 13:30:00,358.76,358.83,357.86,358.39,14413.0,348.0844,348.1523,347.2112,347.7254,14413.0
2021-05-19 14:00:00,358.62,360.22,356.86,360.1,16254.0,347.9486,349.501,346.2409,349.3845,16254.0
2021-05-19 14:30:00,360.12,360.42,357.76,358.32,20122.0,349.4039,349.695,347.1142,347.6575,20122.0
2021-05-19 15:00:00,358.06,360.0,357.73,359.75,9063.0,347.4052,349.2875,347.0851,349.0449,9063.0
2021-05-19 15:30:00,359.79,360.17,357.87,360.16,17527.0,349.0838,349.4524,347.2209,349.4427,17527.0
2021-05-20 09:30:00,361.78,365.24,361.58,364.37,38095.0,351.0145,354.3716,350.8205,353.5275,38095.0
2021-05-20 10:00:00,364.71,365.67,364.57,365.6,13897.0,353.8573,354.7888,353.7215,354.7209,13897.0
2021-05-20 10:30:00,365.77,366.38,365.36,366.18,12898.0,354.8858,355.4777,354.488,355.2836,12898.0
2021-05-20 11:00:00,366.15,367.14,366.1,367.14,16418.0,355.2545,356.215,355.206,356.215,16418.0
2021-05-20 11:30:00,367.12,368.18,367.12,367.59,9933.0,356.1956,357.2241,356.1956,356.6516,9933.0
2021-05-20 12:00:00,367.49,367.49,366.64,366.73,11334.0,356.5546,356.5546,355.7299,355.8172,11334.0
2021-05-20 12:30:00,366.99,366.99,366.13,366.9,6297.0,356.0695,356.0695,355.2351,355.9822,6297.0
2021-05-20 13:00:00,366.93,367.71,366.84,367.65,11821.0,356.0113,356.7681,355.924,356.7099,11821.0
2021-05-20 13:30:00,367.78,367.9,366.72,367.34,19003.0,356.836,356.9524,355.8075,356.4091,19003.0
2021-05-20 14:00:00,367.5,367.67,367.26,367.67,23366.0,356.5643,356.7293,356.3315,356.7293,23366.0
2021-05-20 14:30:00,367.8,368.11,367.59,368.03,8383.0,356.8554,357.1562,356.6516,357.0786,8383.0
2021-05-20 15:00:00,368.0,368.62,367.66,368.61,23719.0,357.0494,357.651,356.7196,357.6413,23719.0
2021-05-20 15:30:00,368.61,368.61,367.24,367.4,27726.0,357.6413,357.6413,356.3121,356.4673,27726.0
2021-05-21 09:30:00,369.44,369.78,367.86,369.67,32603.0,358.4466,358.7765,356.9136,358.6698,32603.0
2021-05-21 10:00:00,369.89,370.1,367.87,368.0,27999.0,358.8832,359.087,356.9233,357.0494,27999.0
2021-05-21 10:30:00,367.96,368.58,366.99,367.75,12079.0,357.0106,357.6122,356.0695,356.8069,12079.0
2021-05-21 11:00:00,367.75,367.78,366.53,366.53,8679.0,356.8069,356.836,355.6232,355.6232,8679.0
2021-05-21 11:30:00,366.47,367.19,366.12,366.39,13891.0,355.565,356.2636,355.2254,355.4874,13891.0
2021-05-21 12:00:00,366.29,366.59,365.75,366.28,18832.0,355.3903,355.6814,354.8664,355.3806,18832.0
2021-05-21 12:30:00,366.29,366.57,365.48,366.07,16252.0,355.3903,355.662,354.6044,355.1769,16252.0
2021-05-21 13:00:00,366.13,366.31,365.84,366.3,9654.0,355.2351,355.4097,354.9537,355.4,9654.0
2021-05-21 13:30:00,366.41,366.84,366.41,366.71,5355.0,355.5068,355.924,355.5068,355.7978,5355.0
2021-05-21 14:00:00,366.84,367.15,366.19,366.19,6994.0,355.924,356.2247,355.2933,355.2933,6994.0
2021-05-21 14:30:00,366.43,366.7,366.14,366.7,7284.0,355.5262,355.7881,355.2448,355.7881,7284.0
2021-05-21 15:00:00,366.71,367.02,366.32,366.83,7148.0,355.7978,356.0986,355.4194,355.9143,7148.0
2021-05-21 15:30:00,366.73,366.73,365.34,365.61,19785.0,355.8172,355.8172,354.4686,354.7306,19785.0
2021-05-24 09:30:00,368.57,371.2,368.53,370.91,40929.0,357.6025,360.1542,357.5637,359.8729,40929.0
2021-05-24 10:00:00,371.12,372.18,370.95,371.94,33079.0,360.0766,361.1051,359.9117,360.8722,33079.0
2021-05-24 10:30:00,371.95,372.25,371.62,371.72,20352.0,360.8819,361.173,360.5617,360.6588,20352.0
2021-05-24 11:00:00,371.91,372.27,371.79,372.08,30906.0,360.8431,361.1924,360.7267,361.008,30906.0
2021-05-24 11:30:00,372.1,372.4,372.0,372.16,32439.0,361.0274,361.3185,360.9304,361.0857,32439.0
2021-05-24 12:00:00,372.18,372.58,371.86,371.94,26094.0,361.1051,361.4932,360.7946,360.8722,26094.0
2021-05-24 12:30:00,371.98,372.14,371.71,371.92,21298.0,360.911,361.0663,360.6491,360.8528,21298.0
2021-05-24 13:00:00,371.97,372.41,371.87,372.41,23735.0,360.9013,361.3282,360.8043,361.3282,23735.0
2021-05-24 13:30:00,372.45,372.76,372.45,372.62,34864.0,361.367,361.6678,361.367,361.532,34864.0
2021-05-24 14:00:00,372.63,373.0,372.58,372.85,56930.0,361.5417,361.9007,361.4932,361.7551,56930.0
2021-05-24 14:30:00,372.92,373.32,372.92,373.13,80653.0,361.823,362.2111,361.823,362.0268,80653.0
2021-05-24 15:00:00,373.1,373.27,372.78,372.88,43924.0,361.9977,362.1626,361.6872,361.7842,43924.0
2021-05-24 15:30:00,372.87,372.87,371.89,372.07,123131.0,361.7745,361.7745,360.8237,360.9983,123131.0
2021-05-25 09:30:00,373.69,374.37,371.86,371.97,39788.0,362.5701,363.2299,360.7946,360.9013,39788.0
2021-05-25 10:00:00,372.0,373.12,371.85,372.86,12854.0,360.9304,362.0171,360.7849,361.7648,12854.0
2021-05-25 10:30:00,372.94,373.73,372.18,373.61,11960.0,361.8424,362.6089,361.1051,362.4925,11960.0
2021-05-25 11:00:00,373.53,373.53,371.87,372.0,11510.0,362.4149,362.4149,360.8043,360.9304,11510.0
2021-05-25 11:30:00,372.11,372.56,371.53,372.54,14521.0,361.0371,361.4738,360.4744,361.4544,14521.0
2021-05-25 12:00:00,372.63,372.77,372.3,372.49,6381.0,361.5417,361.6775,361.2215,361.4058,6381.0
2021-05-25 12:30:00,372.66,372.83,372.12,372.21,7475.0,361.5708,361.7357,361.0469,361.1342,7475.0
2021-05-25 13:00:00,372.04,372.65,371.59,372.57,15150.0,360.9692,361.5611,360.5326,361.4835,15150.0
2021-05-25 13:30:00,372.58,372.81,372.25,372.42,11474.0,361.4932,361.7163,361.173,361.3379,11474.0
2021-05-25 14:00:00,372.57,372.57,371.94,372.11,10101.0,361.4835,361.4835,360.8722,361.0371,10101.0
2021-05-25 14:30:00,372.0,372.37,371.82,372.07,8536.0,360.9304,361.2894,360.7558,360.9983,8536.0
2021-05-25 15:00:00,372.03,372.24,371.35,372.1,18008.0,360.9595,361.1633,360.2998,361.0274,18008.0
2021-05-25 15:30:00,371.96,372.2,371.58,372.09,15358.0,360.8916,361.1245,360.5229,361.0177,15358.0
2021-05-26 09:30:00,373.04,374.0,372.83,372.84,32559.0,361.9395,362.8709,361.7357,361.7454,32559.0
2021-05-26 10:00:00,372.76,373.1,372.29,372.98,11176.0,361.6678,361.9977,361.2118,361.8813,11176.0
2021-05-26 10:30:00,373.12,373.36,372.91,373.08,15907.0,362.0171,362.25,361.8133,361.9783,15907.0
2021-05-26 11:00:00,373.11,373.11,372.34,372.34,10861.0,362.0074,362.0074,361.2603,361.2603,10861.0
2021-05-26 11:30:00,372.38,372.71,371.94,372.71,18543.0,361.2991,361.6193,360.8722,361.6193,18543.0
2021-05-26 12:00:00,372.78,372.99,372.5,372.6,9010.0,361.6872,361.891,361.4155,361.5126,9010.0
2021-05-26 12:30:00,372.6,372.69,372.4,372.66,6960.0,361.5126,361.5999,361.3185,361.5708,6960.0
2021-05-26 13:00:00,372.56,372.74,372.06,372.38,9191.0,361.4738,361.6484,360.9886,361.2991,9191.0
2021-05-26 13:30:00,372.13,372.31,371.61,372.03,7893.0,361.0566,361.2312,360.552,360.9595,7893.0
2021-05-26 14:00:00,372.1,372.61,371.9,372.57,13876.0,361.0274,361.5223,360.8334,361.4835,13876.0
2021-05-26 14:30:00,372.58,372.77,372.49,372.66,12788.0,361.4932,361.6775,361.4058,361.5708,12788.0
2021-05-26 15:00:00,372.63,372.94,372.35,372.71,10603.0,361.5417,361.8424,361.27,361.6193,10603.0
2021-05-26 15:30:00,372.75,372.86,372.24,372.86,22838.0,361.6581,361.7648,361.1633,361.7648,22838.0
2021-05-27 09:30:00,372.11,372.47,371.38,371.78,24453.0,361.0371,361.3864,360.3289,360.717,24453.0
2021-05-27 10:00:00,371.56,373.2,371.41,373.05,20777.0,360.5035,362.0947,360.358,361.9492,20777.0
2021-05-27 10:30:00,373.38,373.86,372.53,372.89,8660.0,362.2694,362.7351,361.4447,361.7939,8660.0
2021-05-27 11:00:00,372.88,373.71,372.83,373.33,10833.0,361.7842,362.5895,361.7357,362.2208,10833.0
2021-05-27 11:30:00,373.0,373.44,372.9,373.03,3613.0,361.9007,362.3276,361.8036,361.9298,3613.0
2021-05-27 12:00:00,373.36,373.36,373.06,373.15,6756.0,362.25,362.25,361.9589,362.0462,6756.0
2021-05-27 12:30:00,373.1,373.13,372.78,372.9,5870.0,361.9977,362.0268,361.6872,361.8036,5870.0
2021-05-27 13:00:00,373.09,373.23,372.8,372.8,6554.0,361.988,362.1238,361.7066,361.7066,6554.0
2021-05-27 13:30:00,372.78,373.0,372.39,372.4,5078.0,361.6872,361.9007,361.3088,361.3185,5078.0
2021-05-27 14:00:00,372.47,372.47,371.37,371.8,14322.0,361.3864,361.3864,360.3192,360.7364,14322.0
2021-05-27 14:30:00,371.71,371.94,371.6,371.94,7678.0,360.6491,360.8722,360.5423,360.8722,7678.0
2021-05-27 15:00:00,371.83,371.83,371.29,371.44,11555.0,360.7655,360.7655,360.2415,360.3871,11555.0
2021-05-27 15:30:00,371.36,371.78,371.13,371.14,18976.0,360.3095,360.717,360.0863,360.096,18976.0
2021-05-28 09:30:00,372.8,373.75,372.78,373.41,22664.0,361.7066,362.6283,361.6872,362.2985,22664.0
2021-05-28 10:00:00,373.81,373.81,372.51,372.51,7760.0,362.6866,362.6866,361.4252,361.4252,7760.0
2021-05-28 10:30:00,372.88,373.48,372.88,373.04,6702.0,361.7842,362.3664,361.7842,361.9395,6702.0
2021-05-28 11:00:00,373.14,373.5,372.91,373.39,10795.0,362.0365,362.3858,361.8133,362.2791,10795.0
2021-05-28 11:30:00,373.39,374.11,373.39,374.06,10559.0,362.2791,362.9776,362.2791,362.9291,10559.0
2021-05-28 12:00:00,374.19,374.37,373.97,374.07,7817.0,363.0553,363.2299,362.8418,362.9388,7817.0
2021-05-28 12:30:00,374.19,374.43,374.16,374.36,5202.0,363.0553,363.2881,363.0261,363.2202,5202.0
2021-05-28 13:00:00,374.45,374.56,373.48,373.48,10394.0,363.3075,363.4142,362.3664,362.3664,10394.0
2021-05-28 13:30:00,373.47,373.79,373.11,373.24,8279.0,362.3567,362.6672,362.0074,362.1335,8279.0
2021-05-28 14:00:00,373.36,373.58,373.2,373.58,24698.0,362.25,362.4634,362.0947,362.4634,24698.0
2021-05-28 14:30:00,373.5,373.62,373.35,373.45,6548.0,362.3858,362.5022,362.2402,362.3373,6548.0
2021-05-28 15:00:00,373.39,373.46,372.96,373.27,8080.0,362.2791,362.347,361.8619,362.1626,8080.0
2021-05-28 15:30:00,373.22,373.42,372.09,372.1,15509.0,362.1141,362.3082,361.0177,361.0274,15509.0
2021-06-01 09:30:00,373.98,374.47,372.37,372.85,67269.0,362.8515,363.3269,361.2894,361.7551,67269.0
2021-06-01 10:00:00,373.02,373.02,370.18,371.24,27891.0,361.9201,361.9201,359.1646,360.193,27891.0
2021-06-01 10:30:00,371.12,371.67,369.69,370.09,34080.0,360.0766,360.6102,358.6892,359.0773,34080.0
2021-06-01 11:00:00,370.0,371.03,369.71,370.94,16929.0,358.9899,359.9893,358.7086,359.902,16929.0
2021-06-01 11:30:00,370.85,371.31,370.75,371.23,11544.0,359.8146,360.261,359.7176,360.1833,11544.0
2021-06-01 12:00:00,371.09,371.27,370.57,371.19,15718.0,360.0475,360.2221,359.543,360.1445,15718.0
2021-06-01 12:30:00,371.18,371.55,371.02,371.29,15483.0,360.1348,360.4938,359.9796,360.2415,15483.0
2021-06-01 13:00:00,371.24,371.24,370.72,371.04,11662.0,360.193,360.193,359.6885,359.999,11662.0
2021-06-01 13:30:00,371.06,371.31,370.95,371.31,9738.0,360.0184,360.261,359.9117,360.261,9738.0
2021-06-01 14:00:00,371.26,371.63,371.18,371.58,6724.0,360.2124,360.5714,360.1348,360.5229,6724.0
2021-06-01 14:30:00,371.55,372.2,371.5,372.09,27655.0,360.4938,361.1245,360.4453,361.0177,27655.0
2021-06-01 15:00:00,372.04,372.05,371.43,371.44,16879.0,360.9692,360.9789,360.3774,360.3871,16879.0
2021-06-01 15:30:00,371.35,371.4,370.48,370.54,45861.0,360.2998,360.3483,359.4557,359.5139,45861.0
2021-06-02 09:30:00,371.41,374.0,370.61,373.27,20201.0,360.358,362.8709,359.5818,362.1626,20201.0
2021-06-02 10:00:00,372.86,373.5,372.57,373.21,17616.0,361.7648,362.3858,361.4835,362.1044,17616.0
2021-06-02 10:30:00,373.49,374.13,373.2,373.2,9044.0,362.3761,362.997,362.0947,362.0947,9044.0
2021-06-02 11:00:00,373.41,373.68,373.23,373.64,31691.0,362.2985,362.5604,362.1238,362.5216,31691.0
2021-06-02 11:30:00,373.63,373.92,373.6,373.62,8641.0,362.5119,362.7933,362.4828,362.5022,8641.0
2021-06-02 12:00:00,373.53,373.67,372.52,372.59,23458.0,362.4149,362.5507,361.4349,361.5029,23458.0
2021-06-02 12:30:00,372.57,372.91,372.51,372.75,10166.0,361.4835,361.8133,361.4252,361.6581,10166.0
2021-06-02 13:00:00,372.7,372.81,371.6,371.8,3462.0,361.6096,361.7163,360.5423,360.7364,3462.0
2021-06-02 13:30:00,371.86,372.09,371.45,371.68,6101.0,360.7946,361.0177,360.3968,360.6199,6101.0
2021-06-02 14:00:00,371.69,371.96,371.07,371.92,24686.0,360.6296,360.8916,360.0281,360.8528,24686.0
2021-06-02 14:30:00,372.0,372.11,371.74,372.08,6890.0,360.9304,361.0371,360.6782,361.008,6890.0
2021-06-02 15:00:00,372.08,372.2,371.84,372.0,108481.0,361.008,361.1245,360.7752,360.9304,108481.0
2021-06-02 15:30:00,371.99,372.73,371.75,372.73,17993.0,360.9207,361.6387,360.6879,361.6387,17993.0
2021-06-03 09:30:00,369.47,369.94,366.75,367.5,27022.0,358.4757,358.9317,355.8366,356.5643,27022.0
2021-06-03 10:00:00,367.8,369.01,367.66,368.5,24292.0,356.8554,358.0294,356.7196,357.5346,24292.0
2021-06-03 10:30:00,368.73,370.07,367.51,370.07,15370.0,357.7577,359.0579,356.574,359.0579,15370.0
2021-06-03 11:00:00,370.19,370.93,369.76,370.0,39209.0,359.1743,359.8923,358.7571,358.9899,39209.0
2021-06-03 11:30:00,369.99,369.99,368.9,369.52,13570.0,358.9802,358.9802,357.9227,358.5242,13570.0
2021-06-03 12:00:00,369.59,370.03,369.13,369.48,11015.0,358.5921,359.019,358.1458,358.4854,11015.0
2021-06-03 12:30:00,369.64,370.07,369.33,369.98,9053.0,358.6406,359.0579,358.3399,358.9705,9053.0
2021-06-03 13:00:00,370.2,370.49,369.32,370.49,16242.0,359.184,359.4654,358.3302,359.4654,16242.0
2021-06-03 13:30:00,370.42,370.43,369.78,369.89,12513.0,359.3974,359.4071,358.7765,358.8832,12513.0
2021-06-03 14:00:00,369.97,370.11,369.34,369.4,27209.0,358.9608,359.0967,358.3496,358.4078,27209.0
2021-06-03 14:30:00,369.49,369.71,368.96,369.0,18826.0,358.4951,358.7086,357.9809,358.0197,18826.0
2021-06-03 15:00:00,369.04,369.51,368.92,369.33,16395.0,358.0585,358.5145,357.9421,358.3399,16395.0
2021-06-03 15:30:00,369.39,369.53,368.6,368.7,24139.0,358.3981,358.5339,357.6316,357.7286,24139.0
2021-06-04 09:30:00,371.22,373.95,371.22,373.95,21824.0,360.1736,362.8224,360.1736,362.8224,21824.0
2021-06-04 10:00:00,374.0,375.15,374.0,374.44,18205.0,362.8709,363.9867,362.8709,363.2978,18205.0
2021-06-04 10:30:00,374.35,375.23,374.23,374.91,16361.0,363.2105,364.0643,363.0941,363.7538,16361.0
2021-06-04 11:00:00,374.72,375.48,374.68,375.3,5185.0,363.5695,364.3069,363.5307,364.1322,5185.0
2021-06-04 11:30:00,375.19,375.34,374.87,374.99,13660.0,364.0255,364.171,363.715,363.8314,13660.0
2021-06-04 12:00:00,375.0,375.34,374.79,375.34,12306.0,363.8412,364.171,363.6374,364.171,12306.0
2021-06-04 12:30:00,375.34,375.7,375.29,375.42,9407.0,364.171,364.5203,364.1225,364.2487,9407.0
2021-06-04 13:00:00,375.35,375.42,375.08,375.1,4399.0,364.1807,364.2487,363.9188,363.9382,4399.0
2021-06-04 13:30:00,375.23,375.67,375.21,375.67,4482.0,364.0643,364.4912,364.0449,364.4912,4482.0
2021-06-04 14:00:00,375.75,375.98,375.66,375.83,8746.0,364.5688,364.792,364.4815,364.6465,8746.0
2021-06-04 14:30:00,375.87,376.15,375.85,375.92,18563.0,364.6853,364.9569,364.6659,364.7338,18563.0
2021-06-04 15:00:00,375.97,375.98,375.69,375.78,7985.0,364.7823,364.792,364.5106,364.5979,7985.0
2021-06-04 15:30:00,375.66,376.21,375.38,375.78,61391.0,364.4815,365.0151,364.2098,364.5979,61391.0
2021-06-07 09:30:00,375.27,376.03,374.85,376.0,52970.0,364.1031,364.8405,363.6956,364.8114,52970.0
2021-06-07 10:00:00,375.88,375.88,374.88,375.5,17493.0,364.695,364.695,363.7247,364.3263,17493.0
2021-06-07 10:30:00,375.56,375.94,375.22,375.83,38491.0,364.3845,364.7532,364.0546,364.6465,38491.0
2021-06-07 11:00:00,375.89,375.89,374.75,374.86,34453.0,364.7047,364.7047,363.5986,363.7053,34453.0
2021-06-07 11:30:00,374.91,375.06,374.56,374.94,24478.0,363.7538,363.8994,363.4142,363.7829,24478.0
2021-06-07 12:00:00,375.01,375.27,374.78,374.92,9377.0,363.8509,364.1031,363.6277,363.7635,9377.0
2021-06-07 12:30:00,374.96,375.31,374.92,375.19,17802.0,363.8023,364.1419,363.7635,364.0255,17802.0
2021-06-07 13:00:00,375.25,375.25,374.49,374.63,10232.0,364.0837,364.0837,363.3463,363.4822,10232.0
2021-06-07 13:30:00,374.69,375.05,374.58,374.72,21322.0,363.5404,363.8897,363.4336,363.5695,21322.0
2021-06-07 14:00:00,374.69,375.2,374.69,375.09,15864.0,363.5404,364.0352,363.5404,363.9285,15864.0
2021-06-07 14:30:00,375.09,375.55,374.81,375.37,31378.0,363.9285,364.3748,363.6568,364.2001,31378.0
2021-06-07 15:00:00,375.3,376.18,375.3,375.91,27960.0,364.1322,364.986,364.1322,364.7241,27960.0
2021-06-07 15:30:00,375.92,376.42,375.6,376.26,38807.0,364.7338,365.2189,364.4233,365.0637,38807.0
2021-06-08 09:30:00,378.35,379.98,377.98,378.05,29296.0,367.0915,368.673,366.7325,366.8004,29296.0
2021-06-08 10:00:00,377.62,378.48,377.53,377.9,12908.0,366.3832,367.2176,366.2959,366.6549,12908.0
2021-06-08 10:30:00,377.86,377.9,376.79,376.85,8630.0,366.616,366.6549,365.5779,365.6361,8630.0
2021-06-08 11:00:00,377.1,377.53,375.31,376.0,9716.0,365.8787,366.2959,364.1419,364.8114,9716.0
2021-06-08 11:30:00,376.07,376.79,375.8,376.56,12959.0,364.8793,365.5779,364.6173,365.3547,12959.0
2021-06-08 12:00:00,376.5,377.02,376.44,376.86,7947.0,365.2965,365.801,365.2383,365.6458,7947.0
2021-06-08 12:30:00,376.99,377.42,376.87,377.4,17544.0,365.7719,366.1891,365.6555,366.1697,17544.0
2021-06-08 13:00:00,377.38,377.38,376.69,376.77,6721.0,366.1503,366.1503,365.4809,365.5585,6721.0
2021-06-08 13:30:00,376.71,377.14,376.7,376.77,7345.0,365.5003,365.9175,365.4906,365.5585,7345.0
2021-06-08 14:00:00,376.75,377.04,376.75,376.94,8011.0,365.5391,365.8204,365.5391,365.7234,8011.0
2021-06-08 14:30:00,377.2,377.54,376.99,377.53,4871.0,365.9757,366.3056,365.7719,366.2959,4871.0
2021-06-08 15:00:00,377.52,377.73,377.27,377.36,5228.0,366.2862,366.4899,366.0436,366.1309,5228.0
2021-06-08 15:30:00,377.31,377.38,376.79,376.81,15985.0,366.0824,366.1503,365.5779,365.5973,15985.0
2021-06-09 09:30:00,378.69,379.13,377.48,378.29,17794.0,367.4213,367.8483,366.2474,367.0333,17794.0
2021-06-09 10:00:00,378.01,378.01,377.0,377.49,6211.0,366.7616,366.7616,365.7816,366.2571,6211.0
2021-06-09 10:30:00,377.59,377.8,377.08,377.38,8030.0,366.3541,366.5578,365.8593,366.1503,8030.0
2021-06-09 11:00:00,377.8,377.89,377.4,377.86,6773.0,366.5578,366.6452,366.1697,366.616,6773.0
2021-06-09 11:30:00,377.62,377.82,376.79,377.14,4214.0,366.3832,366.5772,365.5779,365.9175,4214.0
2021-06-09 12:00:00,377.13,377.8,377.12,377.8,8789.0,365.9078,366.5578,365.8981,366.5578,8789.0
2021-06-09 12:30:00,377.84,378.28,377.83,378.28,7440.0,366.5966,367.0235,366.5869,367.0235,7440.0
2021-06-09 13:00:00,378.3,378.5,378.1,378.37,4151.0,367.043,367.237,366.8489,367.1109,4151.0
2021-06-09 13:30:00,378.11,378.29,377.85,377.96,4631.0,366.8586,367.0333,366.6063,366.7131,4631.0
2021-06-09 14:00:00,377.97,378.28,377.82,378.13,10302.0,366.7228,367.0235,366.5772,366.878,10302.0
2021-06-09 14:30:00,378.05,378.18,377.46,377.55,9930.0,366.8004,366.9265,366.2279,366.3153,9930.0
2021-06-09 15:00:00,377.38,377.54,377.05,377.09,6208.0,366.1503,366.3056,365.8301,365.869,6208.0
2021-06-09 15:30:00,376.94,377.13,376.59,376.61,15419.0,365.7234,365.9078,365.3838,365.4032,15419.0
2021-06-10 09:30:00,377.23,380.31,376.87,379.79,24766.0,366.0048,368.9931,365.6555,368.4886,24766.0
2021-06-10 10:00:00,380.07,380.12,378.94,379.11,21308.0,368.7603,368.8088,367.6639,367.8288,21308.0
2021-06-10 10:30:00,379.45,379.45,376.41,377.17,12631.0,368.1587,368.1587,365.2092,365.9466,12631.0
2021-06-10 11:00:00,377.24,378.25,376.95,378.2,4297.0,366.0145,366.9944,365.7331,366.9459,4297.0
2021-06-10 11:30:00,378.48,378.83,378.09,378.81,6722.0,367.2176,367.5572,366.8392,367.5378,6722.0
2021-06-10 12:00:00,378.85,379.2,378.66,378.75,6723.0,367.5766,367.9162,367.3922,367.4796,6723.0
2021-06-10 12:30:00,378.79,379.39,378.78,379.38,3262.0,367.5184,368.1005,367.5087,368.0908,3262.0
2021-06-10 13:00:00,379.5,379.52,379.15,379.16,8129.0,368.2072,368.2266,367.8677,367.8774,8129.0
2021-06-10 13:30:00,379.08,379.56,378.88,379.53,52044.0,367.7997,368.2655,367.6057,368.2364,52044.0
2021-06-10 14:00:00,379.54,379.73,379.37,379.39,63785.0,368.2461,368.4304,368.0811,368.1005,63785.0
2021-06-10 14:30:00,379.46,380.0,379.39,380.0,14616.0,368.1684,368.6924,368.1005,368.6924,14616.0
2021-06-10 15:00:00,379.9,380.01,379.45,379.84,12110.0,368.5953,368.7021,368.1587,368.5371,12110.0
2021-06-10 15:30:00,379.78,380.04,379.26,379.95,16001.0,368.4789,368.7312,367.9744,368.6439,16001.0
2021-06-11 09:30:00,380.26,381.69,379.97,381.21,32286.0,368.9446,370.3321,368.6633,369.8664,32286.0
2021-06-11 10:00:00,381.52,382.0,381.2,381.71,10633.0,370.1671,370.6329,369.8567,370.3515,10633.0
2021-06-11 10:30:00,381.82,381.86,380.78,381.03,11131.0,370.4582,370.497,369.4492,369.6917,11131.0
2021-06-11 11:00:00,380.89,381.66,380.48,381.62,18078.0,369.5559,370.303,369.1581,370.2642,18078.0
2021-06-11 11:30:00,381.56,381.63,381.18,381.27,9911.0,370.2059,370.2739,369.8373,369.9246,9911.0
2021-06-11 12:00:00,381.37,381.49,380.89,380.93,9760.0,370.0216,370.138,369.5559,369.5947,9760.0
2021-06-11 12:30:00,381.11,381.19,380.79,381.19,10206.0,369.7693,369.847,369.4589,369.847,10206.0
2021-06-11 13:00:00,381.19,381.27,380.86,381.27,4803.0,369.847,369.9246,369.5268,369.9246,4803.0
2021-06-11 13:30:00,381.29,381.67,381.29,381.58,24851.0,369.944,370.3127,369.944,370.2254,24851.0
2021-06-11 14:00:00,381.59,382.04,381.59,381.97,24260.0,370.2351,370.6717,370.2351,370.6037,24260.0
2021-06-11 14:30:00,382.0,382.16,381.89,382.02,8981.0,370.6329,370.7881,370.5261,370.6523,8981.0
2021-06-11 15:00:00,382.0,382.0,381.58,381.86,12930.0,370.6329,370.6329,370.2254,370.497,12930.0
2021-06-11 15:30:00,381.87,382.52,381.63,382.52,19307.0,370.5067,371.1374,370.2739,371.1374,19307.0
2021-06-14 09:30:00,383.04,384.3,381.88,383.93,32063.0,371.6419,372.8644,370.5164,372.5054,32063.0
2021-06-14 10:00:00,383.91,383.91,382.7,383.29,18866.0,372.486,372.486,371.312,371.8845,18866.0
2021-06-14 10:30:00,383.45,383.63,382.62,383.63,11789.0,372.0397,372.2143,371.2344,372.2143,11789.0
2021-06-14 11:00:00,383.69,384.21,383.58,384.17,13257.0,372.2726,372.7771,372.1658,372.7383,13257.0
2021-06-14 11:30:00,384.13,384.2,383.79,384.2,12198.0,372.6995,372.7674,372.3696,372.7674,12198.0
2021-06-14 12:00:00,384.19,385.02,384.13,384.69,18913.0,372.7577,373.563,372.6995,373.2428,18913.0
2021-06-14 12:30:00,384.5,384.74,384.37,384.69,9402.0,373.0585,373.2913,372.9323,373.2428,9402.0
2021-06-14 13:00:00,384.69,385.07,384.64,385.06,10556.0,373.2428,373.6115,373.1943,373.6018,10556.0
2021-06-14 13:30:00,385.08,385.4,385.05,385.2,11692.0,373.6212,373.9317,373.5921,373.7376,11692.0
2021-06-14 14:00:00,385.24,385.26,384.86,384.89,11299.0,373.7764,373.7958,373.4077,373.4369,11299.0
2021-06-14 14:30:00,384.86,385.37,384.86,385.19,15707.0,373.4077,373.9026,373.4077,373.7279,15707.0
2021-06-14 15:00:00,385.07,385.15,384.62,384.98,11674.0,373.6115,373.6891,373.1749,373.5242,11674.0
2021-06-14 15:30:00,385.09,386.53,384.83,386.53,19690.0,373.6309,375.0281,373.3786,375.0281,19690.0
2021-06-15 09:30:00,386.49,386.49,384.36,385.62,45694.0,374.9892,374.9892,372.9226,374.1451,45694.0
2021-06-15 10:00:00,385.55,385.56,384.59,384.79,16386.0,374.0772,374.0869,373.1458,373.3398,16386.0
2021-06-15 10:30:00,384.56,385.0,384.45,384.65,11701.0,373.1167,373.5436,373.0099,373.204,11701.0
2021-06-15 11:00:00,384.88,385.19,384.34,384.56,14647.0,373.4272,373.7279,372.9032,373.1167,14647.0
2021-06-15 11:30:00,384.49,384.9,384.0,384.88,13245.0,373.0488,373.4466,372.5733,373.4272,13245.0
2021-06-15 12:00:00,385.1,385.28,385.01,385.22,7385.0,373.6406,373.8152,373.5533,373.757,7385.0
2021-06-15 12:30:00,385.11,385.22,384.31,384.53,7843.0,373.6503,373.757,372.8741,373.0876,7843.0
2021-06-15 13:00:00,384.37,384.5,384.1,384.21,7460.0,372.9323,373.0585,372.6704,372.7771,7460.0
2021-06-15 13:30:00,384.19,384.47,384.19,384.36,6439.0,372.7577,373.0294,372.7577,372.9226,6439.0
2021-06-15 14:00:00,384.37,384.62,383.45,383.78,9600.0,372.9323,373.1749,372.0397,372.3599,9600.0
2021-06-15 14:30:00,383.78,383.98,383.5,383.91,6859.0,372.3599,372.5539,372.0882,372.486,6859.0
2021-06-15 15:00:00,383.72,383.88,383.33,383.48,9266.0,372.3017,372.4569,371.9233,372.0688,9266.0
2021-06-15 15:30:00,383.5,384.28,383.11,383.62,23227.0,372.0882,372.845,371.7098,372.2046,23227.0
2021-06-16 09:30:00,384.3,385.21,384.0,384.96,34195.0,372.8644,373.7473,372.5733,373.5048,34195.0
2021-06-16 10:00:00,385.15,385.51,384.8,385.0,11484.0,373.6891,374.0384,373.3495,373.5436,11484.0
2021-06-16 10:30:00,384.98,385.0,384.2,384.65,11429.0,373.5242,373.5436,372.7674,373.204,11429.0
2021-06-16 11:00:00,384.65,384.7,384.14,384.55,16457.0,373.204,373.2525,372.7092,373.107,16457.0
2021-06-16 11:30:00,384.59,384.65,383.92,383.92,17672.0,373.1458,373.204,372.4957,372.4957,17672.0
2021-06-16 12:00:00,383.95,383.95,382.85,383.0,21648.0,372.5248,372.5248,371.4576,371.6031,21648.0
2021-06-16 12:30:00,383.22,383.74,383.21,383.73,16409.0,371.8165,372.3211,371.8068,372.3114,16409.0
2021-06-16 13:00:00,383.78,384.08,383.49,383.56,21599.0,372.3599,372.651,372.0785,372.1464,21599.0
2021-06-16 13:30:00,383.8,384.09,383.22,383.57,19879.0,372.3793,372.6607,371.8165,372.1561,19879.0
2021-06-16 14:00:00,383.0,383.0,378.78,380.72,54054.0,371.6031,371.6031,367.5087,369.3909,54054.0
2021-06-16 14:30:00,380.75,381.15,378.25,380.35,35863.0,369.42,369.8081,366.9944,369.032,35863.0
2021-06-16 15:00:00,380.35,383.34,380.15,382.77,27586.0,369.032,371.933,368.8379,371.3799,27586.0
2021-06-16 15:30:00,382.86,383.6,382.15,382.33,30696.0,371.4673,372.1852,370.7784,370.953,30696.0
2021-06-17 09:30:00,381.0,384.19,380.81,384.18,26226.0,369.6626,372.7577,369.4783,372.748,26226.0
2021-06-17 10:00:00,384.12,385.86,383.95,385.83,19600.0,372.6898,374.378,372.5248,374.3489,19600.0
2021-06-17 10:30:00,386.0,386.83,385.59,386.02,21030.0,374.5138,375.3191,374.116,374.5332,21030.0
2021-06-17 11:00:00,386.29,387.49,385.82,387.39,197415.0,374.7952,375.9595,374.3392,375.8625,197415.0
2021-06-17 11:30:00,387.5,388.77,387.05,387.21,218897.0,375.9692,377.2014,375.5326,375.6878,218897.0
2021-06-17 12:00:00,387.24,387.4,384.61,384.92,29492.0,375.7169,375.8722,373.1652,373.466,29492.0
2021-06-17 12:30:00,384.71,385.97,384.43,385.87,16669.0,373.2622,374.4847,372.9905,374.3877,16669.0
2021-06-17 13:00:00,386.16,387.31,386.1,387.31,21443.0,374.6691,375.7848,374.6108,375.7848,21443.0
2021-06-17 13:30:00,387.41,388.0,387.27,387.28,16294.0,375.8819,376.4543,375.746,375.7557,16294.0
2021-06-17 14:00:00,387.4,387.89,386.91,387.84,17327.0,375.8722,376.3476,375.3967,376.2991,17327.0
2021-06-17 14:30:00,387.88,387.88,387.19,387.64,14192.0,376.3379,376.3379,375.6684,376.105,14192.0
2021-06-17 15:00:00,387.51,388.22,387.24,387.71,22803.0,375.9789,376.6678,375.7169,376.1729,22803.0
2021-06-17 15:30:00,387.85,388.05,387.15,387.28,36475.0,376.3088,376.5028,375.6296,375.7557,36475.0
2021-06-18 09:30:00,385.31,387.0,383.84,386.22,36084.0,373.8444,375.4841,372.4181,374.7273,36084.0
2021-06-18 10:00:00,385.99,386.53,385.29,385.91,20148.0,374.5041,375.0281,373.825,374.4265,20148.0
2021-06-18 10:30:00,385.59,386.74,384.76,385.09,23539.0,374.116,375.2318,373.3107,373.6309,23539.0
2021-06-18 11:00:00,385.17,385.32,383.44,383.44,14439.0,373.7085,373.8541,372.03,372.03,14439.0
2021-06-18 11:30:00,383.44,384.64,383.38,384.3,16990.0,372.03,373.1943,371.9718,372.8644,16990.0
2021-06-18 12:00:00,384.46,385.67,384.23,385.67,16524.0,373.0197,374.1936,372.7965,374.1936,16524.0
2021-06-18 12:30:00,385.78,385.8,384.81,385.48,9924.0,374.3004,374.3198,373.3592,374.0093,9924.0
2021-06-18 13:00:00,385.5,386.0,385.06,385.06,5847.0,374.0287,374.5138,373.6018,373.6018,5847.0
2021-06-18 13:30:00,384.96,385.62,384.86,385.26,9658.0,373.5048,374.1451,373.4077,373.7958,9658.0
2021-06-18 14:00:00,385.15,385.77,384.81,385.08,13310.0,373.6891,374.2907,373.3592,373.6212,13310.0
2021-06-18 14:30:00,385.13,385.28,383.74,383.83,14193.0,373.6697,373.8152,372.3211,372.4084,14193.0
2021-06-18 15:00:00,383.68,385.1,383.47,384.97,22968.0,372.2629,373.6406,372.0591,373.5145,22968.0
2021-06-18 15:30:00,384.94,385.47,383.7,383.87,107609.0,373.4854,373.9996,372.2823,372.4472,107609.0
2021-06-21 09:30:00,384.3,385.13,381.38,385.02,38845.0,372.8644,373.6697,370.0313,373.563,38845.0
2021-06-21 10:00:00,385.07,386.0,383.85,384.9,24283.0,373.6115,374.5138,372.4278,373.4466,24283.0
2021-06-21 10:30:00,384.74,387.19,384.74,386.66,13925.0,373.2913,375.6684,373.2913,375.1542,13925.0
2021-06-21 11:00:00,386.9,387.5,386.48,386.66,14095.0,375.387,375.9692,374.9795,375.1542,14095.0
2021-06-21 11:30:00,386.69,387.04,386.26,386.93,11593.0,375.1833,375.5229,374.7661,375.4162,11593.0
2021-06-21 12:00:00,387.03,387.23,386.79,387.08,6219.0,375.5132,375.7072,375.2803,375.5617,6219.0
2021-06-21 12:30:00,387.07,387.16,386.78,386.84,9239.0,375.552,375.6393,375.2706,375.3288,9239.0
2021-06-21 13:00:00,386.65,387.07,386.49,386.91,7328.0,375.1445,375.552,374.9892,375.3967,7328.0
2021-06-21 13:30:00,387.02,387.81,387.02,387.68,12058.0,375.5035,376.27,375.5035,376.1438,12058.0
2021-06-21 14:00:00,387.58,387.79,387.2,387.37,6051.0,376.0468,376.2506,375.6781,375.8431,6051.0
2021-06-21 14:30:00,387.33,387.35,386.98,387.27,10592.0,375.8042,375.8237,375.4647,375.746,10592.0
2021-06-21 15:00:00,387.26,387.41,386.57,386.73,14801.0,375.7363,375.8819,375.0669,375.2221,14801.0
2021-06-21 15:30:00,386.85,387.68,386.8,387.63,20715.0,375.3385,376.1438,375.29,376.0953,20715.0
2021-06-22 09:30:00,387.67,388.73,386.99,387.5,20022.0,376.1341,377.1626,375.4744,375.9692,20022.0
2021-06-22 10:00:00,387.56,388.59,387.26,388.57,24376.0,376.0274,377.0268,375.7363,377.0073,24376.0
2021-06-22 10:30:00,388.57,389.02,388.22,388.8,11072.0,377.0073,377.444,376.6678,377.2305,11072.0
2021-06-22 11:00:00,388.9,389.95,388.9,389.8,13406.0,377.3275,378.3463,377.3275,378.2007,13406.0
2021-06-22 11:30:00,389.82,389.82,389.2,389.23,18931.0,378.2202,378.2202,377.6186,377.6477,18931.0
2021-06-22 12:00:00,389.39,390.08,389.39,390.03,16488.0,377.8029,378.4724,377.8029,378.4239,16488.0
2021-06-22 12:30:00,390.08,390.13,389.69,389.7,12266.0,378.4724,378.5209,378.094,378.1037,12266.0
2021-06-22 13:00:00,389.71,389.83,389.31,389.67,10415.0,378.1134,378.2299,377.7253,378.0746,10415.0
2021-06-22 13:30:00,389.66,389.89,389.57,389.71,10397.0,378.0649,378.2881,377.9776,378.1134,10397.0
2021-06-22 14:00:00,389.59,389.74,389.4,389.4,8079.0,377.997,378.1425,377.8127,377.8127,8079.0
2021-06-22 14:30:00,389.36,390.22,389.25,390.17,7480.0,377.7738,378.6083,377.6671,378.5597,7480.0
2021-06-22 15:00:00,390.25,391.45,390.2,391.36,22843.0,378.6374,379.8016,378.5888,379.7143,22843.0
2021-06-22 15:30:00,391.47,391.47,390.85,391.27,68678.0,379.8211,379.8211,379.2195,379.627,68678.0
2021-06-23 09:30:00,391.34,392.28,390.92,392.28,37788.0,379.6949,380.607,379.2874,380.607,37788.0
2021-06-23 10:00:00,392.39,392.57,391.99,392.1,14953.0,380.7137,380.8883,380.3256,380.4323,14953.0
2021-06-23 10:30:00,392.08,392.08,391.0,391.0,15116.0,380.4129,380.4129,379.365,379.365,15116.0
2021-06-23 11:00:00,391.33,391.35,390.51,391.13,10061.0,379.6852,379.7046,378.8896,379.4912,10061.0
2021-06-23 11:30:00,391.02,391.71,390.87,391.51,5798.0,379.3844,380.0539,379.2389,379.8599,5798.0
2021-06-23 12:00:00,391.51,391.69,391.31,391.48,8883.0,379.8599,380.0345,379.6658,379.8308,8883.0
2021-06-23 12:30:00,391.41,391.41,390.42,391.1,11591.0,379.7628,379.7628,378.8023,379.4621,11591.0
2021-06-23 13:00:00,391.09,391.69,390.85,391.61,10089.0,379.4524,380.0345,379.2195,379.9569,10089.0
2021-06-23 13:30:00,391.57,391.58,391.15,391.44,5581.0,379.9181,379.9278,379.5106,379.7919,5581.0
2021-06-23 14:00:00,391.43,391.45,390.9,391.04,6689.0,379.7822,379.8016,379.268,379.4038,6689.0
2021-06-23 14:30:00,391.03,391.6,391.03,391.57,13827.0,379.3941,379.9472,379.3941,379.9181,13827.0
2021-06-23 15:00:00,391.54,391.88,391.25,391.84,13553.0,379.889,380.2189,379.6076,380.18,13553.0
2021-06-23 15:30:00,391.81,391.85,390.92,391.05,19480.0,380.1509,380.1897,379.2874,379.4136,19480.0
2021-06-24 09:30:00,393.15,394.34,393.15,393.8,29263.0,382.0198,383.1761,382.0198,382.6514,29263.0
2021-06-24 10:00:00,393.96,394.21,393.6,394.0,17589.0,382.8069,383.0498,382.4571,382.8458,17589.0
2021-06-24 10:30:00,394.1,394.49,393.93,394.0,17154.0,382.9429,383.3219,382.7778,382.8458,17154.0
2021-06-24 11:00:00,393.89,394.17,393.74,394.0,10647.0,382.7389,383.011,382.5931,382.8458,10647.0
2021-06-24 11:30:00,393.92,394.03,393.7,393.95,8794.0,382.768,382.8749,382.5543,382.7972,8794.0
2021-06-24 12:00:00,393.98,394.54,393.95,394.17,12088.0,382.8263,383.3705,382.7972,383.011,12088.0
2021-06-24 12:30:00,394.18,394.19,393.03,393.12,12809.0,383.0207,383.0304,381.9032,381.9907,12809.0
2021-06-24 13:00:00,393.16,393.47,392.63,393.15,9650.0,382.0296,382.3308,381.5146,382.0198,9650.0
2021-06-24 13:30:00,392.93,393.06,392.35,393.04,7445.0,381.8061,381.9324,381.2425,381.9129,7445.0
2021-06-24 14:00:00,393.05,393.5,392.99,393.5,15766.0,381.9227,382.3599,381.8644,382.3599,15766.0
2021-06-24 14:30:00,393.38,393.67,393.37,393.5,17803.0,382.2433,382.5251,382.2336,382.3599,17803.0
2021-06-24 15:00:00,393.5,393.59,392.86,392.86,50675.0,382.3599,382.4474,381.738,381.738,50675.0
2021-06-24 15:30:00,392.94,393.41,392.69,393.25,36578.0,381.8158,382.2725,381.5729,382.117,36578.0
2021-06-25 09:30:00,393.97,394.0,392.36,392.74,26994.0,382.8166,382.8458,381.2522,381.6214,26994.0
2021-06-25 10:00:00,392.5,393.48,392.05,393.47,25788.0,381.3882,382.3405,380.951,382.3308,25788.0
2021-06-25 10:30:00,393.6,393.74,392.9,393.01,13445.0,382.4571,382.5931,381.7769,381.8838,13445.0
2021-06-25 11:00:00,393.01,393.67,392.85,393.47,8819.0,381.8838,382.5251,381.7283,382.3308,8819.0
2021-06-25 11:30:00,393.51,393.69,393.25,393.44,8788.0,382.3696,382.5445,382.117,382.3016,8788.0
2021-06-25 12:00:00,393.32,393.35,392.5,392.53,11743.0,382.185,382.2142,381.3882,381.4174,11743.0
2021-06-25 12:30:00,392.55,392.9,392.55,392.73,15017.0,381.4368,381.7769,381.4368,381.6117,15017.0
2021-06-25 13:00:00,392.85,392.97,392.57,392.84,30698.0,381.7283,381.8449,381.4563,381.7186,30698.0
2021-06-25 13:30:00,392.81,392.81,392.39,392.74,5021.0,381.6895,381.6895,381.2813,381.6214,5021.0
2021-06-25 14:00:00,392.72,393.03,392.47,392.89,7854.0,381.602,381.9032,381.3591,381.7672,7854.0
2021-06-25 14:30:00,392.86,393.36,392.86,393.36,11393.0,381.738,382.2239,381.738,382.2239,11393.0
2021-06-25 15:00:00,393.34,393.46,393.08,393.21,13187.0,382.2045,382.3211,381.9518,382.0781,13187.0
2021-06-25 15:30:00,393.2,393.42,392.64,392.93,28267.0,382.0684,382.2822,381.5243,381.8061,28267.0
2021-06-28 09:30:00,394.5,397.14,394.5,396.5,47718.0,383.3316,385.8969,383.3316,385.275,47718.0
2021-06-28 10:00:00,396.75,397.07,396.47,396.65,16407.0,385.5179,385.8289,385.2458,385.4207,16407.0
2021-06-28 10:30:00,396.67,396.9,396.23,396.26,14929.0,385.4402,385.6637,385.0126,385.0418,14929.0
2021-06-28 11:00:00,396.27,397.09,396.26,397.09,16118.0,385.0515,385.8483,385.0418,385.8483,16118.0
2021-06-28 11:30:00,397.09,397.38,396.8,397.22,19947.0,385.8483,386.1301,385.5665,385.9746,19947.0
2021-06-28 12:00:00,397.26,397.67,397.11,397.55,13898.0,386.0135,386.4119,385.8677,386.2953,13898.0
2021-06-28 12:30:00,397.55,397.7,397.0,397.08,19083.0,386.2953,386.441,385.7608,385.8386,19083.0
2021-06-28 13:00:00,396.98,397.0,396.37,396.37,16719.0,385.7414,385.7608,385.1487,385.1487,16719.0
2021-06-28 13:30:00,396.34,396.88,396.32,396.6,13884.0,385.1195,385.6442,385.1001,385.3722,13884.0
2021-06-28 14:00:00,396.6,397.01,396.52,396.91,14029.0,385.3722,385.7706,385.2944,385.6734,14029.0
2021-06-28 14:30:00,396.91,397.51,396.91,397.42,11363.0,385.6734,386.2564,385.6734,386.1689,11363.0
2021-06-28 15:00:00,397.25,397.38,396.76,397.12,15306.0,386.0038,386.1301,385.5276,385.8774,15306.0
2021-06-28 15:30:00,397.1,397.45,396.82,397.32,40877.0,385.858,386.1981,385.5859,386.0718,40877.0
2021-06-29 09:30:00,397.31,398.75,396.61,398.31,72038.0,386.0621,387.4613,385.3819,387.0338,72038.0
2021-06-29 10:00:00,398.41,398.55,397.53,398.0,14668.0,387.1309,387.267,386.2758,386.7325,14668.0
2021-06-29 10:30:00,398.09,399.06,398.08,398.81,21960.0,386.82,387.7625,386.8103,387.5196,21960.0
2021-06-29 11:00:00,398.76,398.86,398.33,398.84,12839.0,387.471,387.5682,387.0532,387.5487,12839.0
2021-06-29 11:30:00,398.68,398.96,398.63,398.9,8438.0,387.3933,387.6654,387.3447,387.607,8438.0
2021-06-29 12:00:00,398.91,399.61,398.76,399.58,15681.0,387.6168,388.2969,387.471,388.2678,15681.0
2021-06-29 12:30:00,399.51,399.66,399.21,399.55,27951.0,388.1998,388.3455,387.9083,388.2386,27951.0
2021-06-29 13:00:00,399.55,399.71,399.38,399.45,70404.0,388.2386,388.3941,388.0735,388.1415,70404.0
2021-06-29 13:30:00,399.45,399.8,399.37,399.8,52763.0,388.1415,388.4816,388.0637,388.4816,52763.0
2021-06-29 14:00:00,399.78,399.95,399.46,399.46,93175.0,388.4621,388.6273,388.1512,388.1512,93175.0
2021-06-29 14:30:00,399.43,399.7,399.14,399.67,72972.0,388.122,388.3844,387.8403,388.3553,72972.0
2021-06-29 15:00:00,399.71,400.07,399.58,399.96,69867.0,388.3941,388.7439,388.2678,388.637,69867.0
2021-06-29 15:30:00,399.93,400.17,399.74,399.96,26814.0,388.6079,388.8411,388.4233,388.637,26814.0
2021-06-30 09:30:00,399.51,399.81,397.96,398.35,39859.0,388.1998,388.4913,386.6937,387.0726,39859.0
2021-06-30 10:00:00,398.5,399.08,398.28,398.98,13014.0,387.2184,387.782,387.0046,387.6848,13014.0
2021-06-30 10:30:00,399.3,399.82,398.84,399.63,16577.0,387.9957,388.501,387.5487,388.3164,16577.0
2021-06-30 11:00:00,399.8,399.81,399.0,399.07,8947.0,388.4816,388.4913,387.7042,387.7722,8947.0
2021-06-30 11:30:00,399.18,399.32,398.63,398.85,5389.0,387.8791,388.0152,387.3447,387.5585,5389.0
2021-06-30 12:00:00,398.71,398.95,397.82,397.83,9582.0,387.4224,387.6556,386.5576,386.5673,9582.0
2021-06-30 12:30:00,397.78,398.49,397.78,398.22,9160.0,386.5188,387.2087,386.5188,386.9463,9160.0
2021-06-30 13:00:00,398.41,398.68,398.35,398.57,7254.0,387.1309,387.3933,387.0726,387.2864,7254.0
2021-06-30 13:30:00,398.45,398.84,398.45,398.76,5211.0,387.1698,387.5487,387.1698,387.471,5211.0
2021-06-30 14:00:00,398.79,398.83,398.25,398.41,6766.0,387.5002,387.539,386.9755,387.1309,6766.0
2021-06-30 14:30:00,398.47,398.75,398.42,398.55,29660.0,387.1892,387.4613,387.1406,387.267,29660.0
2021-06-30 15:00:00,398.55,399.06,398.54,398.9,17799.0,387.267,387.7625,387.2572,387.607,17799.0
2021-06-30 15:30:00,398.86,399.46,398.64,398.75,20585.0,387.5682,388.1512,387.3544,387.4613,20585.0
2021-07-01 09:30:00,397.98,399.33,397.78,398.58,33561.0,386.7131,388.0249,386.5188,387.2961,33561.0
2021-07-01 10:00:00,398.45,398.85,398.0,398.45,11790.0,387.1698,387.5585,386.7325,387.1698,11790.0
2021-07-01 10:30:00,398.5,398.78,397.96,398.2,17018.0,387.2184,387.4904,386.6937,386.9269,17018.0
2021-07-01 11:00:00,398.1,398.26,396.36,396.74,14898.0,386.8297,386.9852,385.139,385.5082,14898.0
2021-07-01 11:30:00,396.86,397.69,396.79,397.55,7572.0,385.6248,386.4313,385.5568,386.2953,7572.0
2021-07-01 12:00:00,397.54,397.82,397.43,397.73,11242.0,386.2856,386.5576,386.1787,386.4702,11242.0
2021-07-01 12:30:00,397.75,397.75,397.06,397.16,8061.0,386.4896,386.4896,385.8191,385.9163,8061.0
2021-07-01 13:00:00,396.99,397.39,396.94,397.25,6130.0,385.7511,386.1398,385.7025,386.0038,6130.0
2021-07-01 13:30:00,397.38,398.11,397.37,397.8,12505.0,386.1301,386.8394,386.1204,386.5382,12505.0
2021-07-01 14:00:00,397.67,398.23,397.64,398.15,8269.0,386.4119,386.956,386.3827,386.8783,8269.0
2021-07-01 14:30:00,398.23,398.68,398.23,398.61,12659.0,386.956,387.3933,386.956,387.3253,12659.0
2021-07-01 15:00:00,398.57,398.73,398.29,398.3,21643.0,387.2864,387.4419,387.0143,387.024,21643.0
2021-07-01 15:30:00,398.35,398.96,398.33,398.86,82476.0,387.0726,387.6654,387.0532,387.5682,82476.0
2021-07-02 09:30:00,401.19,402.44,400.81,402.29,30095.0,389.8322,391.0468,389.463,390.9011,30095.0
2021-07-02 10:00:00,402.09,402.38,401.91,402.14,20996.0,390.7067,390.9885,390.5318,390.7553,20996.0
2021-07-02 10:30:00,402.01,402.08,401.48,401.56,19864.0,390.629,390.697,390.114,390.1917,19864.0
2021-07-02 11:00:00,401.66,402.07,401.56,401.73,6629.0,390.2889,390.6873,390.1917,390.3569,6629.0
2021-07-02 11:30:00,401.9,402.72,401.9,402.39,12250.0,390.5221,391.3189,390.5221,390.9982,12250.0
2021-07-02 12:00:00,402.35,402.53,401.92,402.25,10179.0,390.9594,391.1343,390.5416,390.8622,10179.0
2021-07-02 12:30:00,402.31,402.83,402.22,402.81,22149.0,390.9205,391.4258,390.8331,391.4064,22149.0
2021-07-02 13:00:00,402.88,402.95,402.6,402.84,41784.0,391.4744,391.5424,391.2023,391.4355,41784.0
2021-07-02 13:30:00,402.97,403.18,402.91,403.14,6897.0,391.5618,391.7659,391.5035,391.727,6897.0
2021-07-02 14:00:00,403.14,403.44,403.01,403.41,6407.0,391.727,392.0185,391.6007,391.9894,6407.0
2021-07-02 14:30:00,403.33,403.34,403.0,403.2,27596.0,391.9116,391.9214,391.591,391.7853,27596.0
2021-07-02 15:00:00,403.14,403.61,403.14,403.57,38276.0,391.727,392.1837,391.727,392.1448,38276.0
2021-07-02 15:30:00,403.58,404.09,403.47,403.77,41849.0,392.1546,392.6501,392.0477,392.3392,41849.0
2021-07-06 09:30:00,404.93,406.63,404.53,406.52,69517.0,393.4663,395.1182,393.0777,395.0113,69517.0
2021-07-06 10:00:00,406.73,407.24,406.37,406.74,24527.0,395.2154,395.7109,394.8656,395.2251,24527.0
2021-07-06 10:30:00,406.69,406.75,405.43,405.71,16427.0,395.1765,395.2348,393.9522,394.2243,16427.0
2021-07-06 11:00:00,405.35,405.97,404.87,405.37,35507.0,393.8744,394.4769,393.408,393.8939,35507.0
2021-07-06 11:30:00,405.4,405.48,404.33,404.8,7321.0,393.923,394.0008,392.8833,393.34,7321.0
2021-07-06 12:00:00,404.68,404.68,401.74,402.75,41076.0,393.2234,393.2234,390.3666,391.3481,41076.0
2021-07-06 12:30:00,402.5,403.87,402.04,403.87,12461.0,391.1051,392.4363,390.6582,392.4363,12461.0
2021-07-06 13:00:00,403.77,404.17,403.63,404.13,12552.0,392.3392,392.7279,392.2031,392.689,12552.0
2021-07-06 13:30:00,403.93,404.51,403.93,404.29,11535.0,392.4946,393.0582,392.4946,392.8445,11535.0
2021-07-06 14:00:00,404.16,404.81,404.15,404.8,8816.0,392.7181,393.3497,392.7084,393.34,8816.0
2021-07-06 14:30:00,404.99,405.02,404.33,404.59,9717.0,393.5246,393.5538,392.8833,393.136,9717.0
2021-07-06 15:00:00,404.59,405.65,404.54,405.61,8343.0,393.136,394.166,393.0874,394.1271,8343.0
2021-07-06 15:30:00,405.64,405.98,405.32,405.76,16173.0,394.1562,394.4866,393.8453,394.2728,16173.0
2021-07-07 09:30:00,408.47,408.85,407.17,407.99,44175.0,396.9061,397.2754,395.6429,396.4397,44175.0
2021-07-07 10:00:00,408.06,408.38,406.64,406.64,24874.0,396.5077,396.8187,395.1279,395.1279,24874.0
2021-07-07 10:30:00,406.44,406.69,404.1,405.69,19886.0,394.9336,395.1765,392.6598,394.2048,19886.0
2021-07-07 11:00:00,405.81,406.03,404.77,405.69,21467.0,394.3214,394.5352,393.3109,394.2048,21467.0
2021-07-07 11:30:00,405.71,407.39,405.18,407.07,14533.0,394.2243,395.8567,393.7093,395.5458,14533.0
2021-07-07 12:00:00,407.05,407.64,406.86,406.86,16649.0,395.5263,396.0996,395.3417,395.3417,16649.0
2021-07-07 12:30:00,406.62,407.21,406.61,407.0,10660.0,395.1085,395.6818,395.0988,395.4777,10660.0
2021-07-07 13:00:00,407.0,407.0,406.32,406.86,13344.0,395.4777,395.4777,394.817,395.3417,13344.0
2021-07-07 13:30:00,406.98,407.28,406.55,407.12,12015.0,395.4583,395.7498,395.0405,395.5943,12015.0
2021-07-07 14:00:00,407.07,407.9,407.07,407.57,16967.0,395.5458,396.3523,395.5458,396.0316,16967.0
2021-07-07 14:30:00,407.38,407.54,406.61,407.52,12334.0,395.847,396.0024,395.0988,395.983,12334.0
2021-07-07 15:00:00,407.45,407.75,407.06,407.19,14527.0,395.915,396.2065,395.536,395.6624,14527.0
2021-07-07 15:30:00,407.16,407.6,407.01,407.15,32842.0,395.6332,396.0608,395.4875,395.6235,32842.0
2021-07-08 09:30:00,400.23,401.65,398.28,401.16,76834.0,388.8994,390.2792,387.0046,389.8031,76834.0
2021-07-08 10:00:00,401.45,401.76,399.89,401.56,39010.0,390.0849,390.3861,388.569,390.1917,39010.0
2021-07-08 10:30:00,401.71,402.02,399.7,399.77,64876.0,390.3375,390.6387,388.3844,388.4524,64876.0
2021-07-08 11:00:00,399.83,401.99,399.48,401.87,70329.0,388.5107,390.6096,388.1706,390.493,70329.0
2021-07-08 11:30:00,401.69,403.07,401.0,403.0,17176.0,390.3181,391.659,389.6476,391.591,17176.0
2021-07-08 12:00:00,403.19,403.19,402.59,403.12,7776.0,391.7756,391.7756,391.1926,391.7076,7776.0
2021-07-08 12:30:00,403.28,403.77,403.18,403.6,33770.0,391.8631,392.3392,391.7659,392.174,33770.0
2021-07-08 13:00:00,403.5,403.9,403.0,403.89,10862.0,392.0768,392.4655,391.591,392.4558,10862.0
2021-07-08 13:30:00,404.0,404.52,403.91,404.08,14237.0,392.5627,393.0679,392.4752,392.6404,14237.0
2021-07-08 14:00:00,403.98,404.03,402.83,402.85,22460.0,392.5432,392.5918,391.4258,391.4452,22460.0
2021-07-08 14:30:00,402.9,403.32,402.47,402.87,10116.0,391.4938,391.9019,391.076,391.4647,10116.0
2021-07-08 15:00:00,402.97,403.23,402.04,402.69,15987.0,391.5618,391.8145,390.6582,391.2898,15987.0
2021-07-08 15:30:00,402.73,403.31,401.6,403.31,29235.0,391.3286,391.8922,390.2306,391.8922,29235.0
2021-07-09 09:30:00,402.94,404.02,402.38,404.02,26538.0,391.5327,392.5821,390.9885,392.5821,26538.0
2021-07-09 10:00:00,404.1,404.47,403.77,404.47,14069.0,392.6598,393.0194,392.3392,393.0194,14069.0
2021-07-09 10:30:00,404.28,405.85,403.97,405.81,12690.0,392.8347,394.3603,392.5335,394.3214,12690.0
2021-07-09 11:00:00,406.02,406.53,405.8,406.53,10714.0,394.5255,395.021,394.3117,395.021,10714.0
2021-07-09 11:30:00,406.57,406.74,406.23,406.53,17173.0,395.0599,395.2251,394.7295,395.021,17173.0
2021-07-09 12:00:00,406.5,406.74,406.41,406.73,10131.0,394.9919,395.2251,394.9044,395.2154,10131.0
2021-07-09 12:30:00,406.71,407.2,406.66,406.97,7860.0,395.1959,395.6721,395.1474,395.4486,7860.0
2021-07-09 13:00:00,406.96,406.96,406.49,406.72,5992.0,395.4389,395.4389,394.9822,395.2057,5992.0
2021-07-09 13:30:00,406.81,407.08,406.58,406.74,29695.0,395.2931,395.5555,395.0696,395.2251,29695.0
2021-07-09 14:00:00,406.83,406.96,406.42,406.64,6049.0,395.3125,395.4389,394.9142,395.1279,6049.0
2021-07-09 14:30:00,406.69,407.17,406.65,407.17,6447.0,395.1765,395.6429,395.1376,395.6429,6447.0
2021-07-09 15:00:00,407.1,407.2,406.88,407.0,18162.0,395.5749,395.6721,395.3611,395.4777,18162.0
2021-07-09 15:30:00,406.99,407.5,406.8,407.0,22141.0,395.468,395.9636,395.2834,395.4777,22141.0
2021-07-12 09:30:00,409.0,409.15,406.49,406.7,44797.0,397.4211,397.5669,394.9822,395.1862,44797.0
2021-07-12 10:00:00,406.54,406.92,405.85,406.39,23300.0,395.0308,395.4,394.3603,394.885,23300.0
2021-07-12 10:30:00,406.32,407.0,405.98,406.89,13435.0,394.817,395.4777,394.4866,395.3709,13435.0
2021-07-12 11:00:00,406.69,407.17,406.37,406.38,24310.0,395.1765,395.6429,394.8656,394.8753,24310.0
2021-07-12 11:30:00,406.39,407.16,406.22,407.16,14743.0,394.885,395.6332,394.7198,395.6332,14743.0
2021-07-12 12:00:00,407.11,407.14,406.66,406.82,867318.0,395.5846,395.6138,395.1474,395.3028,867318.0
2021-07-12 12:30:00,406.93,407.07,406.67,406.78,6048.0,395.4097,395.5458,395.1571,395.264,6048.0
2021-07-12 13:00:00,406.75,406.76,406.32,406.35,7066.0,395.2348,395.2445,394.817,394.8461,7066.0
2021-07-12 13:30:00,406.4,406.56,406.11,406.46,31530.0,394.8947,395.0502,394.6129,394.953,31530.0
2021-07-12 14:00:00,406.48,406.95,406.47,406.95,8053.0,394.9725,395.4292,394.9627,395.4292,8053.0
2021-07-12 14:30:00,406.93,407.09,406.64,406.7,15144.0,395.4097,395.5652,395.1279,395.1862,15144.0
2021-07-12 15:00:00,406.74,407.04,406.55,406.94,31853.0,395.2251,395.5166,395.0405,395.4194,31853.0
2021-07-12 15:30:00,406.96,407.08,406.68,406.99,28719.0,395.4389,395.5555,395.1668,395.468,28719.0
2021-07-13 09:30:00,406.34,408.55,405.76,408.26,45645.0,394.8364,396.9839,394.2728,396.7021,45645.0
2021-07-13 10:00:00,408.43,409.68,408.42,409.68,46250.0,396.8673,398.0819,396.8575,398.0819,46250.0
2021-07-13 10:30:00,409.68,410.27,409.5,409.87,55574.0,398.0819,398.6552,397.907,398.2665,55574.0
2021-07-13 11:00:00,409.86,410.93,409.81,410.89,39395.0,398.2568,399.2965,398.2082,399.2576,39395.0
2021-07-13 11:30:00,410.86,411.09,410.63,411.02,69203.0,399.2285,399.4519,399.005,399.3839,69203.0
2021-07-13 12:00:00,411.05,411.06,410.55,410.59,37579.0,399.4131,399.4228,398.9272,398.9661,37579.0
2021-07-13 12:30:00,410.54,410.81,410.45,410.55,27941.0,398.9175,399.1799,398.8301,398.9272,27941.0
2021-07-13 13:00:00,410.58,410.61,408.36,408.75,45928.0,398.9564,398.9855,396.7992,397.1782,45928.0
2021-07-13 13:30:00,408.61,408.61,407.27,407.92,41360.0,397.0422,397.0422,395.7401,396.3717,41360.0
2021-07-13 14:00:00,407.81,408.59,406.37,408.51,47476.0,396.2648,397.0227,394.8656,396.945,47476.0
2021-07-13 14:30:00,408.4,408.62,407.57,408.5,42590.0,396.8381,397.0519,396.0316,396.9353,42590.0
2021-07-13 15:00:00,408.49,408.6,407.85,408.1,95742.0,396.9256,397.0324,396.3037,396.5466,95742.0
2021-07-13 15:30:00,408.09,408.66,407.49,407.95,177434.0,396.5369,397.0907,395.9539,396.4008,177434.0
2021-07-14 09:30:00,411.15,412.54,410.32,411.26,53264.0,399.5102,400.8609,398.7037,399.6171,53264.0
2021-07-14 10:00:00,411.31,412.77,410.71,410.91,19083.0,399.6657,401.0844,399.0827,399.277,19083.0
2021-07-14 10:30:00,411.09,411.94,410.52,411.76,20658.0,399.4519,400.2779,398.8981,400.103,20658.0
2021-07-14 11:00:00,411.71,411.82,409.71,409.72,17058.0,400.0544,400.1613,398.111,398.1207,17058.0
2021-07-14 11:30:00,409.86,410.21,408.39,408.42,15863.0,398.2568,398.5969,396.8284,396.8575,15863.0
2021-07-14 12:00:00,408.69,410.04,408.68,409.98,15163.0,397.1199,398.4317,397.1102,398.3734,15163.0
2021-07-14 12:30:00,409.83,410.61,409.56,410.18,19796.0,398.2276,398.9855,397.9653,398.5677,19796.0
2021-07-14 13:00:00,410.25,410.41,409.12,409.12,15041.0,398.6357,398.7912,397.5377,397.5377,15041.0
2021-07-14 13:30:00,409.24,410.0,409.24,409.66,11103.0,397.6543,398.3928,397.6543,398.0624,11103.0
2021-07-14 14:00:00,409.73,410.68,409.73,410.28,10689.0,398.1304,399.0536,398.1304,398.6649,10689.0
2021-07-14 14:30:00,410.38,410.56,409.97,410.4,12943.0,398.762,398.937,398.3637,398.7815,12943.0
2021-07-14 15:00:00,410.32,410.76,409.83,409.89,11944.0,398.7037,399.1313,398.2276,398.2859,11944.0
2021-07-14 15:30:00,409.87,410.37,409.31,409.92,26580.0,398.2665,398.7523,397.7223,398.3151,26580.0
2021-07-15 09:30:00,409.39,409.39,406.4,408.85,53278.0,397.8001,397.8001,394.8947,397.2754,53278.0
2021-07-15 10:00:00,409.15,409.18,406.51,406.81,52683.0,397.5669,397.596,395.0016,395.2931,52683.0
2021-07-15 10:30:00,406.86,407.96,405.58,406.49,28097.0,395.3417,396.4106,394.0979,394.9822,28097.0
2021-07-15 11:00:00,406.48,407.4,405.65,407.32,20172.0,394.9725,395.8664,394.166,395.7887,20172.0
2021-07-15 11:30:00,407.42,407.55,406.01,406.18,19367.0,395.8858,396.0122,394.5158,394.681,19367.0
2021-07-15 12:00:00,406.09,406.09,404.88,405.92,24727.0,394.5935,394.5935,393.4178,394.4283,24727.0
2021-07-15 12:30:00,406.0,406.55,405.87,406.18,10720.0,394.506,395.0405,394.3797,394.681,10720.0
2021-07-15 13:00:00,406.11,406.11,404.83,405.28,20651.0,394.6129,394.6129,393.3692,393.8064,20651.0
2021-07-15 13:30:00,405.17,405.17,403.55,403.64,29178.0,393.6995,393.6995,392.1254,392.2129,29178.0
2021-07-15 14:00:00,403.59,405.03,403.59,404.8,19748.0,392.1643,393.5635,392.1643,393.34,19748.0
2021-07-15 14:30:00,404.75,405.47,404.1,405.34,21024.0,393.2914,393.9911,392.6598,393.8647,21024.0
2021-07-15 15:00:00,405.4,405.73,404.95,405.45,17824.0,393.923,394.2437,393.4858,393.9716,17824.0
2021-07-15 15:30:00,405.48,406.09,405.25,405.95,25457.0,394.0008,394.5935,393.7773,394.4575,25457.0
2021-07-16 09:30:00,407.38,408.85,407.05,407.38,46321.0,395.847,397.2754,395.5263,395.847,46321.0
2021-07-16 10:00:00,407.4,407.41,404.85,405.0,36899.0,395.8664,395.8761,393.3886,393.5344,36899.0
2021-07-16 10:30:00,404.94,406.51,404.92,405.53,30549.0,393.4761,395.0016,393.4566,394.0494,30549.0
2021-07-16 11:00:00,405.65,405.83,404.16,404.3,17873.0,394.166,394.3409,392.7181,392.8542,17873.0
2021-07-16 11:30:00,404.16,404.97,403.73,404.71,15786.0,392.7181,393.5052,392.3003,393.2526,15786.0
2021-07-16 12:00:00,405.01,405.95,405.01,405.38,12094.0,393.5441,394.4575,393.5441,393.9036,12094.0
2021-07-16 12:30:00,405.43,405.61,404.95,405.22,9828.0,393.9522,394.1271,393.4858,393.7481,9828.0
2021-07-16 13:00:00,405.18,405.96,405.18,405.26,8424.0,393.7093,394.4672,393.7093,393.787,8424.0
2021-07-16 13:30:00,405.21,405.26,404.66,404.8,15558.0,393.7384,393.787,393.204,393.34,15558.0
2021-07-16 14:00:00,404.72,404.72,404.0,404.31,13789.0,393.2623,393.2623,392.5627,392.8639,13789.0
2021-07-16 14:30:00,404.07,404.41,403.23,403.27,16606.0,392.6307,392.9611,391.8145,391.8533,16606.0
2021-07-16 15:00:00,403.01,403.39,402.47,402.62,15103.0,391.6007,391.9699,391.076,391.2217,15103.0
2021-07-16 15:30:00,402.63,402.66,401.8,402.24,45248.0,391.2315,391.2606,390.4249,390.8525,45248.0
2021-07-19 09:30:00,397.26,398.11,394.93,395.28,96296.0,386.0135,386.8394,383.7494,384.0895,96296.0
2021-07-19 10:00:00,395.03,396.22,394.44,396.2,66084.0,383.8466,385.0029,383.2733,384.9835,66084.0
2021-07-19 10:30:00,396.16,397.1,394.88,397.1,34642.0,384.9446,385.858,383.7009,385.858,34642.0
2021-07-19 11:00:00,397.25,398.28,396.9,397.49,19285.0,386.0038,387.0046,385.6637,386.237,19285.0
2021-07-19 11:30:00,397.64,398.95,397.64,398.01,19819.0,386.3827,387.6556,386.3827,386.7422,19819.0
2021-07-19 12:00:00,397.97,397.97,396.89,397.1,29081.0,386.7034,386.7034,385.654,385.858,29081.0
2021-07-19 12:30:00,397.07,397.07,395.54,395.76,19428.0,385.8289,385.8289,384.3422,384.5559,19428.0
2021-07-19 13:00:00,395.82,396.41,395.07,395.19,17870.0,384.6142,385.1875,383.8855,384.0021,17870.0
2021-07-19 13:30:00,395.0,396.24,394.99,395.26,80493.0,383.8175,385.0224,383.8077,384.0701,80493.0
2021-07-19 14:00:00,395.39,396.84,395.28,396.77,23942.0,384.1964,385.6054,384.0895,385.5374,23942.0
2021-07-19 14:30:00,396.72,396.72,395.39,395.79,19836.0,385.4888,385.4888,384.1964,384.5851,19836.0
2021-07-19 15:00:00,395.66,396.74,395.39,395.51,19505.0,384.4588,385.5082,384.1964,384.313,19505.0
2021-07-19 15:30:00,395.49,397.16,395.27,397.08,56747.0,384.2936,385.9163,384.0798,385.8386,56747.0
2021-07-20 09:30:00,399.43,399.72,397.08,399.32,57551.0,388.122,388.4038,385.8386,388.0152,57551.0
2021-07-20 10:00:00,399.3,400.81,398.82,400.0,23300.0,387.9957,389.463,387.5293,388.6759,23300.0
2021-07-20 10:30:00,399.99,401.78,399.7,401.64,37255.0,388.6662,390.4055,388.3844,390.2695,37255.0
2021-07-20 11:00:00,401.66,402.39,401.22,401.95,42359.0,390.2889,390.9982,389.8614,390.5707,42359.0
2021-07-20 11:30:00,402.05,403.13,401.97,403.11,32910.0,390.6679,391.7173,390.5901,391.6979,32910.0
2021-07-20 12:00:00,403.04,403.62,403.02,403.45,45214.0,391.6298,392.1934,391.6104,392.0282,45214.0
2021-07-20 12:30:00,403.54,404.86,403.54,404.85,26471.0,392.1157,393.3983,392.1157,393.3886,26471.0
2021-07-20 13:00:00,404.77,404.79,403.92,404.38,41239.0,393.3109,393.3303,392.4849,392.9319,41239.0
2021-07-20 13:30:00,404.46,404.61,404.09,404.39,35005.0,393.0096,393.1554,392.6501,392.9416,35005.0
2021-07-20 14:00:00,404.37,405.73,404.33,405.73,60301.0,392.9222,394.2437,392.8833,394.2437,60301.0
2021-07-20 14:30:00,405.7,405.7,404.83,405.24,35437.0,394.2145,394.2145,393.3692,393.7676,35437.0
2021-07-20 15:00:00,405.31,406.19,405.31,405.99,36716.0,393.8356,394.6907,393.8356,394.4963,36716.0
2021-07-20 15:30:00,405.99,406.13,403.81,403.94,104063.0,394.4963,394.6324,392.378,392.5044,104063.0
2021-07-21 09:30:00,404.08,406.14,403.19,406.13,36510.0,392.6404,394.6421,391.7756,394.6324,36510.0
2021-07-21 10:00:00,405.8,406.76,405.42,406.5,17730.0,394.3117,395.2445,393.9425,394.9919,17730.0
2021-07-21 10:30:00,406.13,406.46,405.77,406.19,15824.0,394.6324,394.953,394.2826,394.6907,15824.0
2021-07-21 11:00:00,406.39,406.95,406.35,406.76,11345.0,394.885,395.4292,394.8461,395.2445,11345.0
2021-07-21 11:30:00,406.56,406.89,406.34,406.88,12252.0,395.0502,395.3709,394.8364,395.3611,12252.0
2021-07-21 12:00:00,406.82,406.99,406.45,406.68,18915.0,395.3028,395.468,394.9433,395.1668,18915.0
2021-07-21 12:30:00,406.79,406.9,405.8,405.84,11472.0,395.2737,395.3806,394.3117,394.3506,11472.0
2021-07-21 13:00:00,405.99,406.62,405.6,406.56,20745.0,394.4963,395.1085,394.1174,395.0502,20745.0
2021-07-21 13:30:00,406.6,406.92,406.38,406.77,5858.0,395.0891,395.4,394.8753,395.2542,5858.0
2021-07-21 14:00:00,406.73,406.77,406.36,406.64,20593.0,395.2154,395.2542,394.8559,395.1279,20593.0
2021-07-21 14:30:00,406.84,407.19,406.62,407.17,159940.0,395.3223,395.6624,395.1085,395.6429,159940.0
2021-07-21 15:00:00,407.13,407.58,407.06,407.24,193593.0,395.6041,396.0413,395.536,395.7109,193593.0
2021-07-21 15:30:00,407.24,408.08,406.78,407.96,230397.0,395.7109,396.5272,395.264,396.4106,230397.0
2021-07-22 09:30:00,408.72,410.82,408.72,409.55,48875.0,397.149,399.1896,397.149,397.9555,48875.0
2021-07-22 10:00:00,409.99,410.75,409.9,410.72,32073.0,398.3831,399.1216,398.2956,399.0924,32073.0
2021-07-22 10:30:00,410.53,411.21,410.51,410.76,14487.0,398.9078,399.5686,398.8884,399.1313,14487.0
2021-07-22 11:00:00,410.64,411.08,409.59,410.03,16148.0,399.0147,399.4422,397.9944,398.422,16148.0
2021-07-22 11:30:00,410.07,410.51,409.73,410.51,9861.0,398.4608,398.8884,398.1304,398.8884,9861.0
2021-07-22 12:00:00,410.44,410.44,408.98,409.78,8475.0,398.8203,398.8203,397.4017,398.179,8475.0
2021-07-22 12:30:00,409.75,410.1,409.62,410.05,7113.0,398.1499,398.49,398.0236,398.4414,7113.0
2021-07-22 13:00:00,410.06,410.43,409.99,410.43,13805.0,398.4511,398.8106,398.3831,398.8106,13805.0
2021-07-22 13:30:00,410.54,410.67,410.19,410.29,7426.0,398.9175,399.0438,398.5774,398.6746,7426.0
2021-07-22 14:00:00,410.13,410.66,410.07,410.6,7836.0,398.5191,399.0341,398.4608,398.9758,7836.0
2021-07-22 14:30:00,410.59,410.98,410.4,410.88,14156.0,398.9661,399.3451,398.7815,399.2479,14156.0
2021-07-22 15:00:00,410.83,410.89,410.54,410.76,13414.0,399.1993,399.2576,398.9175,399.1313,13414.0
2021-07-22 15:30:00,410.4,410.8,410.2,410.7,42477.0,398.7815,399.1702,398.5871,399.073,42477.0
2021-07-23 09:30:00,413.02,413.02,411.42,412.58,35784.0,401.3273,401.3273,399.7726,400.8998,35784.0
2021-07-23 10:00:00,412.6,412.86,411.94,412.75,16297.0,400.9192,401.1718,400.2779,401.065,16297.0
2021-07-23 10:30:00,412.79,413.09,412.16,412.8,12399.0,401.1038,401.3953,400.4917,401.1135,12399.0
2021-07-23 11:00:00,412.81,414.49,412.72,414.36,14685.0,401.1233,402.7557,401.0358,402.6294,14685.0
2021-07-23 11:30:00,414.5,414.68,414.21,414.37,18708.0,402.7654,402.9403,402.4836,402.6391,18708.0
2021-07-23 12:00:00,414.13,414.44,413.93,414.02,24916.0,402.4059,402.7071,402.2115,402.299,24916.0
2021-07-23 12:30:00,414.08,414.24,413.93,414.12,9183.0,402.3573,402.5128,402.2115,402.3962,9183.0
2021-07-23 13:00:00,414.24,414.92,414.06,414.71,26832.0,402.5128,403.1735,402.3379,402.9695,26832.0
2021-07-23 13:30:00,414.74,414.74,414.21,414.29,57507.0,402.9986,402.9986,402.4836,402.5614,57507.0
2021-07-23 14:00:00,414.33,414.71,414.15,414.69,30465.0,402.6002,402.9695,402.4253,402.95,30465.0
2021-07-23 14:30:00,414.69,414.69,414.26,414.36,9272.0,402.95,402.95,402.5322,402.6294,9272.0
2021-07-23 15:00:00,414.31,414.31,413.88,414.18,14024.0,402.5808,402.5808,402.163,402.4545,14024.0
2021-07-23 15:30:00,414.21,415.15,414.21,414.68,36659.0,402.4836,403.397,402.4836,402.9403,36659.0
2021-07-26 09:30:00,413.96,414.65,412.5,414.65,47905.0,402.2407,402.9112,400.822,402.9112,47905.0
2021-07-26 10:00:00,414.66,414.86,413.5,413.65,22863.0,402.9209,403.1152,401.7937,401.9395,22863.0
2021-07-26 10:30:00,413.66,414.5,413.54,413.66,10370.0,401.9492,402.7654,401.8326,401.9492,10370.0
2021-07-26 11:00:00,413.6,414.26,413.59,414.25,12427.0,401.8909,402.5322,401.8812,402.5225,12427.0
2021-07-26 11:30:00,414.5,414.98,414.45,414.9,16248.0,402.7654,403.2318,402.7168,403.1541,16248.0
2021-07-26 12:00:00,415.06,415.12,414.68,414.81,7199.0,403.3096,403.3679,402.9403,403.0666,7199.0
2021-07-26 12:30:00,414.71,414.71,413.75,414.03,14550.0,402.9695,402.9695,402.0366,402.3087,14550.0
2021-07-26 13:00:00,414.06,414.76,413.96,414.63,5629.0,402.3379,403.018,402.2407,402.8917,5629.0
2021-07-26 13:30:00,414.7,414.73,414.41,414.73,10382.0,402.9597,402.9889,402.678,402.9889,10382.0
2021-07-26 14:00:00,414.68,414.85,414.24,414.84,9904.0,402.9403,403.1055,402.5128,403.0958,9904.0
2021-07-26 14:30:00,414.77,415.22,414.77,415.19,14877.0,403.0278,403.465,403.0278,403.4359,14877.0
2021-07-26 15:00:00,415.13,415.4,414.83,415.37,11752.0,403.3776,403.6399,403.0861,403.6108,11752.0
2021-07-26 15:30:00,415.39,415.41,414.26,414.8,29941.0,403.6302,403.6496,402.5322,403.0569,29941.0
2021-07-27 09:30:00,414.2,414.2,412.66,412.73,30542.0,402.4739,402.4739,400.9775,401.0455,30542.0
2021-07-27 10:00:00,412.82,413.28,409.87,411.05,32755.0,401.133,401.5799,398.2665,399.4131,32755.0
2021-07-27 10:30:00,410.92,410.92,408.5,409.39,55342.0,399.2868,399.2868,396.9353,397.8001,55342.0
2021-07-27 11:00:00,409.04,409.9,407.07,407.7,36504.0,397.46,398.2956,395.5458,396.1579,36504.0
2021-07-27 11:30:00,407.68,407.72,406.35,407.55,33071.0,396.1385,396.1774,394.8461,396.0122,33071.0
2021-07-27 12:00:00,407.34,407.43,405.77,407.35,27918.0,395.8081,395.8956,394.2826,395.8178,27918.0
2021-07-27 12:30:00,407.36,407.56,406.47,406.57,39286.0,395.8275,396.0219,394.9627,395.0599,39286.0
2021-07-27 13:00:00,406.44,406.83,404.74,405.34,87485.0,394.9336,395.3125,393.2817,393.8647,87485.0
2021-07-27 13:30:00,405.35,406.48,405.28,405.9,18531.0,393.8744,394.9725,393.8064,394.4089,18531.0
2021-07-27 14:00:00,406.01,408.12,406.0,407.79,19092.0,394.5158,396.566,394.506,396.2454,19092.0
2021-07-27 14:30:00,407.87,409.43,407.87,409.41,14417.0,396.3231,397.8389,396.3231,397.8195,14417.0
2021-07-27 15:00:00,409.58,409.83,408.91,409.29,28651.0,397.9847,398.2276,397.3337,397.7029,28651.0
2021-07-27 15:30:00,409.22,410.24,408.67,410.24,22652.0,397.6349,398.626,397.1005,398.626,22652.0
2021-07-28 09:30:00,410.62,410.62,406.64,409.48,30830.0,398.9953,398.9953,395.1279,397.8875,30830.0
2021-07-28 10:00:00,409.57,412.2,409.57,411.71,18487.0,397.975,400.5305,397.975,400.0544,18487.0
2021-07-28 10:30:00,411.88,412.04,410.24,411.74,13649.0,400.2196,400.3751,398.626,400.0835,13649.0
2021-07-28 11:00:00,411.94,412.35,411.25,411.25,15410.0,400.2779,400.6763,399.6074,399.6074,15410.0
2021-07-28 11:30:00,411.09,411.4,410.32,410.97,9519.0,399.4519,399.7532,398.7037,399.3353,9519.0
2021-07-28 12:00:00,411.05,411.51,410.93,411.41,8035.0,399.4131,399.8601,399.2965,399.7629,8035.0
2021-07-28 12:30:00,411.64,411.64,410.43,410.72,8611.0,399.9864,399.9864,398.8106,399.0924,8611.0
2021-07-28 13:00:00,410.71,410.71,409.52,409.75,22364.0,399.0827,399.0827,397.9264,398.1499,22364.0
2021-07-28 13:30:00,409.85,410.16,409.28,409.85,10172.0,398.2471,398.5483,397.6932,398.2471,10172.0
2021-07-28 14:00:00,409.84,411.21,408.78,410.73,14668.0,398.2373,399.5686,397.2073,399.1021,14668.0
2021-07-28 14:30:00,410.8,411.82,409.9,410.9,22298.0,399.1702,400.1613,398.2956,399.2673,22298.0
2021-07-28 15:00:00,411.15,411.54,410.73,411.38,72593.0,399.5102,399.8892,399.1021,399.7337,72593.0
2021-07-28 15:30:00,411.64,411.65,410.74,410.83,19033.0,399.9864,399.9961,399.1119,399.1993,19033.0
2021-07-29 09:30:00,410.35,414.01,410.14,413.6,44624.0,398.7329,402.2893,398.5288,401.8909,44624.0
2021-07-29 10:00:00,413.65,413.88,412.76,413.57,32756.0,401.9395,402.163,401.0747,401.8617,32756.0
2021-07-29 10:30:00,413.7,414.23,413.25,413.97,30599.0,401.9881,402.5031,401.5508,402.2504,30599.0
2021-07-29 11:00:00,414.11,414.23,413.32,413.52,26691.0,402.3865,402.5031,401.6188,401.8132,26691.0
2021-07-29 11:30:00,413.58,414.01,413.0,413.38,30368.0,401.8715,402.2893,401.3079,401.6771,30368.0
2021-07-29 12:00:00,413.39,414.13,413.33,413.77,28559.0,401.6868,402.4059,401.6285,402.0561,28559.0
2021-07-29 12:30:00,413.82,413.93,413.21,413.63,32122.0,402.1047,402.2115,401.5119,401.92,32122.0
2021-07-29 13:00:00,413.66,413.91,413.39,413.75,34308.0,401.9492,402.1921,401.6868,402.0366,34308.0
2021-07-29 13:30:00,413.83,413.99,413.58,413.75,29984.0,402.1144,402.2698,401.8715,402.0366,29984.0
2021-07-29 14:00:00,413.8,413.94,413.35,413.53,45503.0,402.0852,402.2213,401.648,401.8229,45503.0
2021-07-29 14:30:00,413.58,413.62,413.07,413.3,38077.0,401.8715,401.9103,401.3759,401.5994,38077.0
2021-07-29 15:00:00,413.37,413.37,412.72,412.74,38537.0,401.6674,401.6674,401.0358,401.0552,38537.0
2021-07-29 15:30:00,412.74,413.05,412.64,412.65,58144.0,401.0552,401.3565,400.9581,400.9678,58144.0
2021-07-30 09:30:00,409.57,411.88,409.51,411.39,38634.0,397.975,400.2196,397.9167,399.7435,38634.0
2021-07-30 10:00:00,412.13,412.75,411.27,411.48,16684.0,400.4625,401.065,399.6269,399.8309,16684.0
2021-07-30 10:30:00,411.42,411.66,410.89,410.89,11639.0,399.7726,400.0058,399.2576,399.2576,11639.0
2021-07-30 11:00:00,410.72,411.1,410.44,411.0,6417.0,399.0924,399.4617,398.8203,399.3645,6417.0
2021-07-30 11:30:00,411.09,411.13,410.39,410.8,8825.0,399.4519,399.4908,398.7718,399.1702,8825.0
2021-07-30 12:00:00,410.92,411.62,410.92,411.29,8610.0,399.2868,399.9669,399.2868,399.6463,8610.0
2021-07-30 12:30:00,411.31,411.93,411.3,411.93,7008.0,399.6657,400.2682,399.656,400.2682,7008.0
2021-07-30 13:00:00,412.0,412.0,411.56,411.87,4475.0,400.3362,400.3362,399.9086,400.2099,4475.0
2021-07-30 13:30:00,411.84,412.26,411.75,411.97,6235.0,400.1807,400.5888,400.0933,400.307,6235.0
2021-07-30 14:00:00,412.04,412.08,411.75,411.99,10717.0,400.3751,400.4139,400.0933,400.3265,10717.0
2021-07-30 14:30:00,412.12,412.26,411.48,412.17,9304.0,400.4528,400.5888,399.8309,400.5014,9304.0
2021-07-30 15:00:00,412.35,412.5,411.8,412.07,18861.0,400.6763,400.822,400.1418,400.4042,18861.0
2021-07-30 15:30:00,412.16,412.55,411.77,412.1,26055.0,400.4917,400.8706,400.1127,400.4334,26055.0
2021-08-02 09:30:00,414.07,414.43,411.7,412.82,48188.0,402.3476,402.6974,400.0447,401.133,48188.0
2021-08-02 10:00:00,412.58,413.81,411.83,413.39,26314.0,400.8998,402.0949,400.171,401.6868,26314.0
2021-08-02 10:30:00,413.47,414.06,412.9,413.9,11974.0,401.7646,402.3379,401.2107,402.1824,11974.0
2021-08-02 11:00:00,413.68,414.9,413.68,414.85,12685.0,401.9686,403.1541,401.9686,403.1055,12685.0
2021-08-02 11:30:00,414.83,415.0,413.54,413.58,10154.0,403.0861,403.2513,401.8326,401.8715,10154.0
2021-08-02 12:00:00,413.24,413.24,412.3,412.94,26417.0,401.5411,401.5411,400.6277,401.2496,26417.0
2021-08-02 12:30:00,412.91,413.3,412.69,412.98,11182.0,401.2204,401.5994,401.0067,401.2884,11182.0
2021-08-02 13:00:00,413.05,413.64,412.93,413.33,9303.0,401.3565,401.9298,401.2399,401.6285,9303.0
2021-08-02 13:30:00,413.35,413.45,412.57,412.94,21695.0,401.648,401.7451,400.89,401.2496,21695.0
2021-08-02 14:00:00,412.99,413.22,412.71,412.81,9664.0,401.2982,401.5216,401.0261,401.1233,9664.0
2021-08-02 14:30:00,412.82,413.01,412.75,412.78,15610.0,401.133,401.3176,401.065,401.0941,15610.0
2021-08-02 15:00:00,412.8,412.93,411.46,411.49,23100.0,401.1135,401.2399,399.8115,399.8406,23100.0
2021-08-02 15:30:00,411.5,412.81,410.82,411.09,121766.0,399.8503,401.1233,399.1896,399.4519,121766.0
2021-08-03 09:30:00,412.13,413.53,410.4,410.42,27698.0,400.4625,401.8229,398.7815,398.8009,27698.0
2021-08-03 10:00:00,410.25,411.18,408.87,411.0,18486.0,398.6357,399.5394,397.2948,399.3645,18486.0
2021-08-03 10:30:00,410.98,411.01,409.35,410.37,11074.0,399.3451,399.3742,397.7612,398.7523,11074.0
2021-08-03 11:00:00,410.52,410.52,408.77,409.61,12035.0,398.8981,398.8981,397.1976,398.0138,12035.0
2021-08-03 11:30:00,409.63,412.58,409.58,412.58,18966.0,398.0333,400.8998,397.9847,400.8998,18966.0
2021-08-03 12:00:00,412.67,412.85,412.16,412.24,7478.0,400.9872,401.1621,400.4917,400.5694,7478.0
2021-08-03 12:30:00,412.39,413.16,412.38,413.16,8941.0,400.7151,401.4633,400.7054,401.4633,8941.0
2021-08-03 13:00:00,413.42,413.66,412.86,412.99,8084.0,401.716,401.9492,401.1718,401.2982,8084.0
2021-08-03 13:30:00,413.11,413.37,412.96,412.96,7391.0,401.4148,401.6674,401.269,401.269,7391.0
2021-08-03 14:00:00,413.0,413.55,412.52,413.35,6439.0,401.3079,401.8423,400.8415,401.648,6439.0
2021-08-03 14:30:00,413.17,413.38,412.63,413.16,6332.0,401.4731,401.6771,400.9484,401.4633,6332.0
2021-08-03 15:00:00,413.23,413.65,413.07,413.52,47120.0,401.5314,401.9395,401.3759,401.8132,47120.0
2021-08-03 15:30:00,413.49,413.65,413.0,413.54,23321.0,401.784,401.9395,401.3079,401.8326,23321.0
2021-08-04 09:30:00,413.47,414.37,412.9,414.27,21430.0,401.7646,402.6391,401.2107,402.5419,21430.0
2021-08-04 10:00:00,414.38,414.38,412.81,412.84,10931.0,402.6488,402.6488,401.1233,401.1524,10931.0
2021-08-04 10:30:00,412.45,413.54,412.06,413.01,18248.0,400.7734,401.8326,400.3945,401.3176,18248.0
2021-08-04 11:00:00,413.0,413.81,412.75,412.92,18369.0,401.3079,402.0949,401.065,401.2301,18369.0
2021-08-04 11:30:00,413.13,413.32,412.3,413.16,25537.0,401.4342,401.6188,400.6277,401.4633,25537.0
2021-08-04 12:00:00,413.27,413.91,413.01,413.88,13098.0,401.5702,402.1921,401.3176,402.163,13098.0
2021-08-04 12:30:00,413.93,414.15,413.61,414.12,13518.0,402.2115,402.4253,401.9006,402.3962,13518.0
2021-08-04 13:00:00,414.14,415.11,414.14,414.76,11666.0,402.4156,403.3581,402.4156,403.018,11666.0
2021-08-04 13:30:00,414.76,414.86,414.23,414.64,18539.0,403.018,403.1152,402.5031,402.9014,18539.0
2021-08-04 14:00:00,414.71,415.3,414.52,415.18,14583.0,402.9695,403.5428,402.7848,403.4262,14583.0
2021-08-04 14:30:00,415.19,415.5,414.69,414.76,19180.0,403.4359,403.7371,402.95,403.018,19180.0
2021-08-04 15:00:00,414.81,414.85,414.4,414.6,65764.0,403.0666,403.1055,402.6682,402.8626,65764.0
2021-08-04 15:30:00,414.78,415.34,414.56,414.57,39485.0,403.0375,403.5816,402.8237,402.8334,39485.0
2021-08-05 09:30:00,415.49,416.38,414.28,416.02,25590.0,403.7274,404.5922,402.5516,404.2424,25590.0
2021-08-05 10:00:00,416.33,416.5,415.34,415.63,11418.0,404.5436,404.7088,403.5816,403.8634,11418.0
2021-08-05 10:30:00,415.9,416.8,415.76,416.66,9559.0,404.1258,405.0003,403.9897,404.8643,9559.0
2021-08-05 11:00:00,417.0,417.32,416.82,416.93,10394.0,405.1946,405.5056,405.0197,405.1266,10394.0
2021-08-05 11:30:00,416.99,417.25,416.58,416.64,8321.0,405.1849,405.4376,404.7865,404.8448,8321.0
2021-08-05 12:00:00,416.64,417.06,416.46,416.81,7732.0,404.8448,405.2529,404.6699,405.01,7732.0
2021-08-05 12:30:00,416.94,417.06,416.49,416.56,13649.0,405.1363,405.2529,404.6991,404.7671,13649.0
2021-08-05 13:00:00,416.52,416.75,416.42,416.73,8240.0,404.7282,404.9517,404.6311,404.9323,8240.0
2021-08-05 13:30:00,416.67,417.0,416.65,417.0,4564.0,404.874,405.1946,404.8545,405.1946,4564.0
2021-08-05 14:00:00,417.06,417.18,416.92,416.98,4194.0,405.2529,405.3695,405.1169,405.1752,4194.0
2021-08-05 14:30:00,416.82,416.89,416.57,416.58,5781.0,405.0197,405.0877,404.7768,404.7865,5781.0
2021-08-05 15:00:00,416.69,416.7,416.35,416.39,8179.0,404.8934,404.9031,404.563,404.6019,8179.0
2021-08-05 15:30:00,416.35,417.27,416.3,417.25,9917.0,404.563,405.457,404.5145,405.4376,9917.0
2021-08-06 09:30:00,415.72,417.0,415.49,416.57,33699.0,403.9509,405.1946,403.7274,404.7768,33699.0
2021-08-06 10:00:00,416.17,416.96,416.07,416.75,15300.0,404.3881,405.1558,404.291,404.9517,15300.0
2021-08-06 10:30:00,416.8,416.83,415.39,415.83,13283.0,405.0003,405.0294,403.6302,404.0578,13283.0
2021-08-06 11:00:00,415.65,416.2,415.0,416.08,9941.0,403.8829,404.4173,403.2513,404.3007,9941.0
2021-08-06 11:30:00,416.32,416.68,415.91,416.68,7132.0,404.5339,404.8837,404.1355,404.8837,7132.0
2021-08-06 12:00:00,416.8,416.82,416.46,416.79,5070.0,405.0003,405.0197,404.6699,404.9906,5070.0
2021-08-06 12:30:00,416.57,416.84,416.36,416.59,6514.0,404.7768,405.0392,404.5728,404.7962,6514.0
2021-08-06 13:00:00,416.59,416.75,416.19,416.2,7845.0,404.7962,404.9517,404.4076,404.4173,7845.0
2021-08-06 13:30:00,416.11,416.21,416.04,416.16,7005.0,404.3298,404.427,404.2618,404.3784,7005.0
2021-08-06 14:00:00,416.37,416.4,415.94,416.23,14485.0,404.5825,404.6116,404.1646,404.4464,14485.0
2021-08-06 14:30:00,416.2,416.33,415.67,415.68,5144.0,404.4173,404.5436,403.9023,403.912,5144.0
2021-08-06 15:00:00,415.66,416.2,415.53,416.2,8101.0,403.8926,404.4173,403.7663,404.4173,8101.0
2021-08-06 15:30:00,416.25,416.56,415.84,416.42,16842.0,404.4659,404.7671,404.0675,404.6311,16842.0
2021-08-09 09:30:00,416.92,417.33,414.65,416.23,37990.0,405.1169,405.5153,402.9112,404.4464,37990.0
2021-08-09 10:00:00,415.98,416.5,415.48,416.48,13208.0,404.2035,404.7088,403.7177,404.6894,13208.0
2021-08-09 10:30:00,416.52,416.65,415.56,415.71,12862.0,404.7282,404.8545,403.7954,403.9412,12862.0
2021-08-09 11:00:00,415.85,415.91,415.29,415.67,5975.0,404.0772,404.1355,403.533,403.9023,5975.0
2021-08-09 11:30:00,415.57,415.93,415.49,415.93,8610.0,403.8051,404.1549,403.7274,404.1549,8610.0
2021-08-09 12:00:00,416.07,416.29,415.52,415.57,8970.0,404.291,404.5047,403.7565,403.8051,8970.0
2021-08-09 12:30:00,415.61,415.73,415.43,415.66,7492.0,403.844,403.9606,403.6691,403.8926,7492.0
2021-08-09 13:00:00,415.72,415.83,415.56,415.68,5533.0,403.9509,404.0578,403.7954,403.912,5533.0
2021-08-09 13:30:00,415.69,415.99,415.62,415.72,8728.0,403.9217,404.2132,403.8537,403.9509,8728.0
2021-08-09 14:00:00,415.74,415.81,415.63,415.81,5590.0,403.9703,404.0383,403.8634,404.0383,5590.0
2021-08-09 14:30:00,416.08,416.22,415.83,416.02,5769.0,404.3007,404.4367,404.0578,404.2424,5769.0
2021-08-09 15:00:00,415.9,415.95,415.55,415.55,5500.0,404.1258,404.1744,403.7857,403.7857,5500.0
2021-08-09 15:30:00,415.62,415.82,415.4,415.54,14688.0,403.8537,404.048,403.6399,403.776,14688.0
2021-08-10 09:30:00,416.32,416.76,415.48,416.55,17305.0,404.5339,404.9614,403.7177,404.7574,17305.0
2021-08-10 10:00:00,416.74,416.9,414.95,414.95,18486.0,404.942,405.0975,403.2027,403.2027,18486.0
2021-08-10 10:30:00,414.57,414.57,411.89,412.44,22775.0,402.8334,402.8334,400.2293,400.7637,22775.0
2021-08-10 11:00:00,412.25,412.58,411.58,412.35,14190.0,400.5791,400.8998,399.9281,400.6763,14190.0
2021-08-10 11:30:00,412.26,412.8,412.25,412.52,9964.0,400.5888,401.1135,400.5791,400.8415,9964.0
2021-08-10 12:00:00,412.85,413.51,412.85,413.04,7954.0,401.1621,401.8034,401.1621,401.3467,7954.0
2021-08-10 12:30:00,412.9,412.95,412.28,412.28,9637.0,401.2107,401.2593,400.6083,400.6083,9637.0
2021-08-10 13:00:00,412.31,412.49,412.0,412.24,42766.0,400.6374,400.8123,400.3362,400.5694,42766.0
2021-08-10 13:30:00,412.06,412.36,411.65,412.11,12171.0,400.3945,400.686,399.9961,400.4431,12171.0
2021-08-10 14:00:00,412.13,412.26,411.3,412.18,13059.0,400.4625,400.5888,399.656,400.5111,13059.0
2021-08-10 14:30:00,412.15,412.67,412.15,412.65,11867.0,400.4819,400.9872,400.4819,400.9678,11867.0
2021-08-10 15:00:00,412.73,412.73,412.24,412.5,67839.0,401.0455,401.0455,400.5694,400.822,67839.0
2021-08-10 15:30:00,412.59,412.59,411.72,412.2,26570.0,400.9095,400.9095,400.0641,400.5305,26570.0
2021-08-11 09:30:00,414.0,414.4,412.28,413.19,28674.0,402.2796,402.6682,400.6083,401.4925,28674.0
2021-08-11 10:00:00,413.01,413.67,411.85,412.09,39920.0,401.3176,401.9589,400.1904,400.4236,39920.0
2021-08-11 10:30:00,411.84,412.07,410.9,410.9,29501.0,400.1807,400.4042,399.2673,399.2673,29501.0
2021-08-11 11:00:00,410.77,410.89,409.66,410.63,41730.0,399.141,399.2576,398.0624,399.005,41730.0
2021-08-11 11:30:00,410.5,410.83,409.68,410.34,32168.0,398.8787,399.1993,398.0819,398.7232,32168.0
2021-08-11 12:00:00,410.36,411.32,410.25,411.23,14271.0,398.7426,399.6754,398.6357,399.588,14271.0
2021-08-11 12:30:00,411.17,411.74,411.13,411.29,6073.0,399.5297,400.0835,399.4908,399.6463,6073.0
2021-08-11 13:00:00,411.33,412.13,411.33,412.13,7984.0,399.6852,400.4625,399.6852,400.4625,7984.0
2021-08-11 13:30:00,412.12,412.15,411.11,411.44,10877.0,400.4528,400.4819,399.4714,399.792,10877.0
2021-08-11 14:00:00,411.41,411.9,411.33,411.49,6948.0,399.7629,400.239,399.6852,399.8406,6948.0
2021-08-11 14:30:00,411.73,411.89,411.63,411.81,10332.0,400.0738,400.2293,399.9767,400.1516,10332.0
2021-08-11 15:00:00,411.84,411.98,411.66,411.9,16896.0,400.1807,400.3168,400.0058,400.239,16896.0
2021-08-11 15:30:00,411.91,412.03,411.64,411.89,24661.0,400.2487,400.3653,399.9864,400.2293,24661.0
2021-08-12 09:30:00,411.5,411.61,409.88,411.14,15430.0,399.8503,399.9572,398.2762,399.5005,15430.0
2021-08-12 10:00:00,410.71,412.81,410.69,412.81,11308.0,399.0827,401.1233,399.0633,401.1233,11308.0
2021-08-12 10:30:00,412.94,413.79,412.81,413.74,12871.0,401.2496,402.0755,401.1233,402.0269,12871.0
2021-08-12 11:00:00,413.78,413.93,413.34,413.68,10325.0,402.0658,402.2115,401.6382,401.9686,10325.0
2021-08-12 11:30:00,413.67,414.06,413.55,413.56,8226.0,401.9589,402.3379,401.8423,401.852,8226.0
2021-08-12 12:00:00,413.51,413.6,413.11,413.25,13932.0,401.8034,401.8909,401.4148,401.5508,13932.0
2021-08-12 12:30:00,413.29,413.59,413.15,413.3,7466.0,401.5897,401.8812,401.4536,401.5994,7466.0
2021-08-12 13:00:00,413.33,413.36,413.04,413.34,6328.0,401.6285,401.6577,401.3467,401.6382,6328.0
2021-08-12 13:30:00,413.29,413.67,413.29,413.67,8609.0,401.5897,401.9589,401.5897,401.9589,8609.0
2021-08-12 14:00:00,413.51,413.87,413.44,413.87,4773.0,401.8034,402.1532,401.7354,402.1532,4773.0
2021-08-12 14:30:00,413.88,414.33,413.83,414.31,4958.0,402.163,402.6002,402.1144,402.5808,4958.0
2021-08-12 15:00:00,414.46,414.48,414.15,414.27,10179.0,402.7265,402.746,402.4253,402.5419,10179.0
2021-08-12 15:30:00,414.33,414.47,414.05,414.24,16158.0,402.6002,402.7363,402.3281,402.5128,16158.0
2021-08-13 09:30:00,414.06,415.09,413.96,414.89,18862.0,402.3379,403.3387,402.2407,403.1444,18862.0
2021-08-13 10:00:00,415.1,416.37,414.34,415.7,15403.0,403.3484,404.5825,402.6099,403.9314,15403.0
2021-08-13 10:30:00,415.81,415.85,415.31,415.44,5029.0,404.0383,404.0772,403.5525,403.6788,5029.0
2021-08-13 11:00:00,415.76,415.76,415.03,415.32,3951.0,403.9897,403.9897,403.2804,403.5622,3951.0
2021-08-13 11:30:00,415.25,415.3,414.91,414.92,10011.0,403.4942,403.5428,403.1638,403.1735,10011.0
2021-08-13 12:00:00,415.07,415.44,414.97,415.05,8141.0,403.3193,403.6788,403.2221,403.2998,8141.0
2021-08-13 12:30:00,415.03,415.36,414.65,415.36,6615.0,403.2804,403.6011,402.9112,403.6011,6615.0
2021-08-13 13:00:00,415.48,415.57,415.4,415.42,4111.0,403.7177,403.8051,403.6399,403.6594,4111.0
2021-08-13 13:30:00,415.38,415.52,415.28,415.47,8951.0,403.6205,403.7565,403.5233,403.7079,8951.0
2021-08-13 14:00:00,415.5,415.61,415.32,415.43,8096.0,403.7371,403.844,403.5622,403.6691,8096.0
2021-08-13 14:30:00,415.32,415.52,415.0,415.48,7332.0,403.5622,403.7565,403.2513,403.7177,7332.0
2021-08-13 15:00:00,415.54,415.62,415.38,415.62,9627.0,403.776,403.8537,403.6205,403.8537,9627.0
2021-08-13 15:30:00,415.6,416.12,415.47,416.06,19219.0,403.8343,404.3395,403.7079,404.2812,19219.0
2021-08-16 09:30:00,414.84,416.11,413.42,413.87,69762.0,403.0958,404.3298,401.716,402.1532,69762.0
2021-08-16 10:00:00,413.55,413.91,410.95,411.69,27838.0,401.8423,402.1921,399.3159,400.035,27838.0
2021-08-16 10:30:00,410.85,412.23,410.85,411.0,16254.0,399.2187,400.5597,399.2187,399.3645,16254.0
2021-08-16 11:00:00,411.48,412.3,411.18,412.22,17715.0,399.8309,400.6277,399.5394,400.55,17715.0
2021-08-16 11:30:00,412.46,413.79,412.23,413.31,7979.0,400.7832,402.0755,400.5597,401.6091,7979.0
2021-08-16 12:00:00,413.34,414.23,413.21,413.73,6008.0,401.6382,402.5031,401.5119,402.0172,6008.0
2021-08-16 12:30:00,413.76,414.65,413.67,414.4,4164.0,402.0464,402.9112,401.9589,402.6682,4164.0
2021-08-16 13:00:00,414.53,414.73,414.34,414.69,5147.0,402.7946,402.9889,402.6099,402.95,5147.0
2021-08-16 13:30:00,414.7,415.83,414.7,415.65,8911.0,402.9597,404.0578,402.9597,403.8829,8911.0
2021-08-16 14:00:00,415.55,415.88,415.33,415.39,7114.0,403.7857,404.1063,403.5719,403.6302,7114.0
2021-08-16 14:30:00,415.64,416.14,415.61,415.85,4495.0,403.8731,404.359,403.844,404.0772,4495.0
2021-08-16 15:00:00,415.76,416.44,415.76,416.4,5617.0,403.9897,404.6505,403.9897,404.6116,5617.0
2021-08-16 15:30:00,416.43,416.9,415.93,416.89,30595.0,404.6408,405.0975,404.1549,405.0877,30595.0
2021-08-17 09:30:00,414.15,414.88,411.99,412.52,37207.0,402.4253,403.1347,400.3265,400.8415,37207.0
2021-08-17 10:00:00,411.75,413.22,411.53,413.13,27658.0,400.0933,401.5216,399.8795,401.4342,27658.0
2021-08-17 10:30:00,412.98,414.83,412.83,413.82,18564.0,401.2884,403.0861,401.1427,402.1047,18564.0
2021-08-17 11:00:00,413.95,413.99,412.71,412.71,8322.0,402.231,402.2698,401.0261,401.0261,8322.0
2021-08-17 11:30:00,412.7,413.4,411.78,411.79,10846.0,401.0164,401.6966,400.1224,400.1321,10846.0
2021-08-17 12:00:00,411.59,412.78,411.5,412.78,13538.0,399.9378,401.0941,399.8503,401.0941,13538.0
2021-08-17 12:30:00,412.74,412.74,410.54,410.62,26426.0,401.0552,401.0552,398.9175,398.9953,26426.0
2021-08-17 13:00:00,410.77,412.07,410.66,412.04,11713.0,399.141,400.4042,399.0341,400.3751,11713.0
2021-08-17 13:30:00,411.93,411.93,410.75,411.64,14608.0,400.2682,400.2682,399.1216,399.9864,14608.0
2021-08-17 14:00:00,411.6,412.62,411.6,412.12,19811.0,399.9475,400.9386,399.9475,400.4528,19811.0
2021-08-17 14:30:00,411.94,412.66,411.54,412.66,13678.0,400.2779,400.9775,399.8892,400.9775,13678.0
2021-08-17 15:00:00,412.81,413.03,412.4,412.59,25315.0,401.1233,401.337,400.7249,400.9095,25315.0
2021-08-17 15:30:00,412.88,413.28,412.0,413.28,26249.0,401.1913,401.5799,400.3362,401.5799,26249.0
2021-08-18 09:30:00,412.42,413.94,412.11,413.69,63960.0,400.7443,402.2213,400.4431,401.9783,63960.0
2021-08-18 10:00:00,413.58,414.03,412.83,413.51,31090.0,401.8715,402.3087,401.1427,401.8034,31090.0
2021-08-18 10:30:00,413.51,413.76,412.81,412.88,10468.0,401.8034,402.0464,401.1233,401.1913,10468.0
2021-08-18 11:00:00,413.0,413.01,412.1,412.22,11702.0,401.3079,401.3176,400.4334,400.55,11702.0
2021-08-18 11:30:00,412.17,412.4,411.67,412.15,12980.0,400.5014,400.7249,400.0155,400.4819,12980.0
2021-08-18 12:00:00,412.16,412.58,412.09,412.29,8636.0,400.4917,400.8998,400.4236,400.618,8636.0
2021-08-18 12:30:00,412.46,412.65,412.21,412.4,4189.0,400.7832,400.9678,400.5402,400.7249,4189.0
2021-08-18 13:00:00,412.45,412.53,412.09,412.09,1807.0,400.7734,400.8512,400.4236,400.4236,1807.0
2021-08-18 13:30:00,412.17,412.24,411.87,412.15,3397.0,400.5014,400.5694,400.2099,400.4819,3397.0
2021-08-18 14:00:00,412.72,413.26,410.77,412.43,15924.0,401.0358,401.5605,399.141,400.754,15924.0
2021-08-18 14:30:00,412.7,412.88,411.95,412.28,10397.0,401.0164,401.1913,400.2876,400.6083,10397.0
2021-08-18 15:00:00,412.09,412.09,411.44,411.44,9398.0,400.4236,400.4236,399.792,399.792,9398.0
2021-08-18 15:30:00,411.0,411.05,407.62,408.1,44123.0,399.3645,399.4131,396.0802,396.5466,44123.0
2021-08-19 09:30:00,405.59,407.6,405.12,406.15,66067.0,394.1077,396.0608,393.651,394.6518,66067.0
2021-08-19 10:00:00,406.29,408.83,406.29,408.29,30981.0,394.7878,397.2559,394.7878,396.7312,30981.0
2021-08-19 10:30:00,408.25,409.1,406.93,409.1,20505.0,396.6923,397.5183,395.4097,397.5183,20505.0
2021-08-19 11:00:00,409.12,410.61,408.87,409.77,28640.0,397.5377,398.9855,397.2948,398.1693,28640.0
2021-08-19 11:30:00,409.78,412.08,409.78,412.03,11192.0,398.179,400.4139,398.179,400.3653,11192.0
2021-08-19 12:00:00,412.06,412.48,411.44,411.44,20357.0,400.3945,400.8026,399.792,399.792,20357.0
2021-08-19 12:30:00,411.75,412.75,411.71,412.71,15495.0,400.0933,401.065,400.0544,401.0261,15495.0
2021-08-19 13:00:00,412.71,412.71,411.46,411.47,10264.0,401.0261,401.0261,399.8115,399.8212,10264.0
2021-08-19 13:30:00,411.47,412.13,411.19,411.4,13717.0,399.8212,400.4625,399.5491,399.7532,13717.0
2021-08-19 14:00:00,411.27,411.63,409.79,409.79,15337.0,399.6269,399.9767,398.1888,398.1888,15337.0
2021-08-19 14:30:00,409.48,411.24,409.1,411.09,12253.0,397.8875,399.5977,397.5183,399.4519,12253.0
2021-08-19 15:00:00,411.63,412.35,411.62,412.33,17725.0,399.9767,400.6763,399.9669,400.6568,17725.0
2021-08-19 15:30:00,412.19,412.5,410.7,411.27,28705.0,400.5208,400.822,399.073,399.6269,28705.0
2021-08-20 09:30:00,412.85,414.96,411.98,414.4,50224.0,401.1621,403.2124,400.3168,402.6682,50224.0
2021-08-20 10:00:00,414.63,416.28,414.5,415.27,49563.0,402.8917,404.495,402.7654,403.5136,49563.0
2021-08-20 10:30:00,415.88,416.47,415.61,415.85,15654.0,404.1063,404.6796,403.844,404.0772,15654.0
2021-08-20 11:00:00,415.43,415.55,414.97,415.1,17647.0,403.6691,403.7857,403.2221,403.3484,17647.0
2021-08-20 11:30:00,415.13,415.7,413.65,414.04,23088.0,403.3776,403.9314,401.9395,402.3184,23088.0
2021-08-20 12:00:00,414.15,415.19,413.95,415.19,12646.0,402.4253,403.4359,402.231,403.4359,12646.0
2021-08-20 12:30:00,415.41,415.96,415.4,415.81,3583.0,403.6496,404.1841,403.6399,404.0383,3583.0
2021-08-20 13:00:00,415.68,416.0,415.54,415.68,7122.0,403.912,404.2229,403.776,403.912,7122.0
2021-08-20 13:30:00,415.88,415.88,415.08,415.25,7494.0,404.1063,404.1063,403.329,403.4942,7494.0
2021-08-20 14:00:00,415.32,415.98,415.32,415.52,116748.0,403.5622,404.2035,403.5622,403.7565,116748.0
2021-08-20 14:30:00,415.56,415.78,415.37,415.72,6295.0,403.7954,404.0092,403.6108,403.9509,6295.0
2021-08-20 15:00:00,415.81,416.24,415.69,416.17,9895.0,404.0383,404.4562,403.9217,404.3881,9895.0
2021-08-20 15:30:00,416.17,416.67,416.11,416.49,30388.0,404.3881,404.874,404.3298,404.6991,30388.0
2021-08-23 09:30:00,417.76,420.18,417.76,419.62,58298.0,405.9331,408.2846,405.9331,407.7405,58298.0
2021-08-23 10:00:00,419.27,420.62,419.27,419.95,21769.0,407.4004,408.7122,407.4004,408.0611,21769.0
2021-08-23 10:30:00,420.13,420.7,419.95,420.46,12826.0,408.236,408.7899,408.0611,408.5567,12826.0
2021-08-23 11:00:00,420.59,420.87,420.47,420.83,17754.0,408.683,408.9551,408.5664,408.9162,17754.0
2021-08-23 11:30:00,420.96,421.63,420.93,421.61,20177.0,409.0425,409.6936,409.0134,409.6741,20177.0
2021-08-23 12:00:00,421.67,421.73,421.39,421.47,9572.0,409.7324,409.7907,409.4604,409.5381,9572.0
2021-08-23 12:30:00,421.63,421.85,421.41,421.85,10305.0,409.6936,409.9073,409.4798,409.9073,10305.0
2021-08-23 13:00:00,421.89,422.02,421.53,421.56,30399.0,409.9462,410.0725,409.5964,409.6255,30399.0
2021-08-23 13:30:00,421.49,422.02,421.36,421.8,12751.0,409.5575,410.0725,409.4312,409.8587,12751.0
2021-08-23 14:00:00,421.85,422.08,421.83,421.92,10834.0,409.9073,410.1308,409.8879,409.9753,10834.0
2021-08-23 14:30:00,422.15,422.63,422.11,422.55,7771.0,410.1988,410.6652,410.16,410.5875,7771.0
2021-08-23 15:00:00,422.53,422.57,422.0,422.26,12745.0,410.5681,410.6069,410.0531,410.3057,12745.0
2021-08-23 15:30:00,422.28,422.6,422.01,422.05,22834.0,410.3252,410.6361,410.0628,410.1017,22834.0
2021-08-24 09:30:00,423.04,424.01,422.81,423.44,49858.0,411.0636,412.0062,410.8402,411.4523,49858.0
2021-08-24 10:00:00,423.23,423.72,422.98,423.51,20006.0,411.2483,411.7244,411.0053,411.5203,20006.0
2021-08-24 10:30:00,423.56,423.85,423.29,423.33,9040.0,411.5689,411.8507,411.3066,411.3454,9040.0
2021-08-24 11:00:00,423.33,423.5,422.61,422.62,19695.0,411.3454,411.5106,410.6458,410.6555,19695.0
2021-08-24 11:30:00,422.49,423.25,422.3,423.25,27656.0,410.5292,411.2677,410.3446,411.2677,27656.0
2021-08-24 12:00:00,423.19,423.26,422.68,422.69,5270.0,411.2094,411.2774,410.7138,410.7235,5270.0
2021-08-24 12:30:00,422.52,422.77,422.52,422.7,10908.0,410.5584,410.8013,410.5584,410.7333,10908.0
2021-08-24 13:00:00,422.75,422.84,422.54,422.69,5405.0,410.7819,410.8693,410.5778,410.7235,5405.0
2021-08-24 13:30:00,422.69,422.92,422.58,422.81,10998.0,410.7235,410.947,410.6167,410.8402,10998.0
2021-08-24 14:00:00,422.77,422.79,422.54,422.63,6907.0,410.8013,410.8207,410.5778,410.6652,6907.0
2021-08-24 14:30:00,422.67,422.91,422.56,422.91,15351.0,410.7041,410.9373,410.5972,410.9373,15351.0
2021-08-24 15:00:00,422.9,423.16,422.77,423.09,15015.0,410.9276,411.1802,410.8013,411.1122,15015.0
2021-08-24 15:30:00,423.0,423.07,422.44,422.65,36253.0,411.0248,411.0928,410.4806,410.6847,36253.0
2021-08-25 09:30:00,423.42,424.72,422.98,423.37,37978.0,411.4329,412.6961,411.0053,411.3843,37978.0
2021-08-25 10:00:00,423.19,423.71,422.57,422.58,17098.0,411.2094,411.7147,410.6069,410.6167,17098.0
2021-08-25 10:30:00,422.75,422.84,421.91,422.44,13994.0,410.7819,410.8693,409.9656,410.4806,13994.0
2021-08-25 11:00:00,422.44,423.04,422.43,422.94,9685.0,410.4806,411.0636,410.4709,410.9665,9685.0
2021-08-25 11:30:00,423.02,423.06,422.68,422.75,8132.0,411.0442,411.0831,410.7138,410.7819,8132.0
2021-08-25 12:00:00,422.6,422.75,422.24,422.63,6672.0,410.6361,410.7819,410.2863,410.6652,6672.0
2021-08-25 12:30:00,422.85,423.22,422.75,423.18,7813.0,410.879,411.2385,410.7819,411.1997,7813.0
2021-08-25 13:00:00,423.17,423.17,422.52,422.52,10421.0,411.19,411.19,410.5584,410.5584,10421.0
2021-08-25 13:30:00,422.57,422.76,422.22,422.28,112857.0,410.6069,410.7916,410.2669,410.3252,112857.0
2021-08-25 14:00:00,422.32,422.86,422.21,422.44,30971.0,410.364,410.8887,410.2571,410.4806,30971.0
2021-08-25 14:30:00,422.45,422.89,422.33,422.71,21146.0,410.4903,410.9179,410.3737,410.743,21146.0
2021-08-25 15:00:00,422.67,422.85,422.44,422.84,21587.0,410.7041,410.879,410.4806,410.8693,21587.0
2021-08-25 15:30:00,422.9,423.42,422.76,422.76,30278.0,410.9276,411.4329,410.7916,410.7916,30278.0
2021-08-26 09:30:00,422.45,423.3,422.45,422.76,17358.0,410.4903,411.3163,410.4903,410.7916,17358.0
2021-08-26 10:00:00,422.69,423.46,420.32,421.03,19149.0,410.7235,411.4718,408.4206,409.1105,19149.0
2021-08-26 10:30:00,421.37,421.77,420.21,420.87,13613.0,409.4409,409.8296,408.3138,408.9551,13613.0
2021-08-26 11:00:00,420.69,421.85,419.79,421.53,16293.0,408.7802,409.9073,407.9056,409.5964,16293.0
2021-08-26 11:30:00,421.42,421.66,420.9,421.48,6064.0,409.4895,409.7227,408.9842,409.5478,6064.0
2021-08-26 12:00:00,421.59,422.36,421.59,422.34,5721.0,409.6547,410.4029,409.6547,410.3835,5721.0
2021-08-26 12:30:00,422.25,422.29,421.93,422.1,5259.0,410.296,410.3349,409.9851,410.1503,5259.0
2021-08-26 13:00:00,422.0,422.33,421.63,421.93,12803.0,410.0531,410.3737,409.6936,409.9851,12803.0
2021-08-26 13:30:00,421.9,422.35,421.89,422.22,4882.0,409.9559,410.3932,409.9462,410.2669,4882.0
2021-08-26 14:00:00,422.1,422.1,421.58,421.79,8956.0,410.1503,410.1503,409.645,409.849,8956.0
2021-08-26 14:30:00,421.76,421.96,421.08,421.09,10022.0,409.8199,410.0142,409.1591,409.1688,10022.0
2021-08-26 15:00:00,421.07,421.07,420.31,420.77,17820.0,409.1494,409.1494,408.4109,408.8579,17820.0
2021-08-26 15:30:00,420.85,421.18,420.28,420.31,18118.0,408.9356,409.2563,408.3818,408.4109,18118.0
2021-08-27 09:30:00,420.95,421.67,420.45,420.93,18340.0,409.0328,409.7324,408.547,409.0134,18340.0
2021-08-27 10:00:00,420.67,424.52,420.67,423.62,16777.0,408.7607,412.5017,408.7607,411.6272,16777.0
2021-08-27 10:30:00,423.56,424.45,422.91,423.99,23389.0,411.5689,412.4337,410.9373,411.9867,23389.0
2021-08-27 11:00:00,423.99,424.18,423.35,423.39,8491.0,411.9867,412.1714,411.3649,411.4037,8491.0
2021-08-27 11:30:00,423.38,424.35,423.37,424.28,4294.0,411.394,412.3366,411.3843,412.2685,4294.0
2021-08-27 12:00:00,424.28,424.42,423.87,424.04,6345.0,412.2685,412.4046,411.8701,412.0353,6345.0
2021-08-27 12:30:00,424.03,424.35,424.02,424.35,4306.0,412.0256,412.3366,412.0159,412.3366,4306.0
2021-08-27 13:00:00,424.36,425.01,424.36,424.92,8697.0,412.3463,412.9779,412.3463,412.8904,8697.0
2021-08-27 13:30:00,424.87,425.06,424.86,425.01,6660.0,412.8418,413.0265,412.8321,412.9779,6660.0
2021-08-27 14:00:00,424.94,424.98,424.67,424.87,4902.0,412.9099,412.9487,412.6475,412.8418,4902.0
2021-08-27 14:30:00,424.95,425.15,424.87,425.12,7930.0,412.9196,413.1139,412.8418,413.0848,7930.0
2021-08-27 15:00:00,425.09,425.46,425.07,425.29,6696.0,413.0556,413.4151,413.0362,413.2499,6696.0
2021-08-27 15:30:00,425.21,425.25,424.89,425.0,23933.0,413.1722,413.2111,412.8613,412.9682,23933.0
2021-08-30 09:30:00,426.19,428.46,426.19,428.29,34013.0,414.1245,416.3302,414.1245,416.165,34013.0
2021-08-30 10:00:00,428.49,428.8,428.1,428.7,9814.0,416.3593,416.6606,415.9804,416.5634,9814.0
2021-08-30 10:30:00,428.73,429.12,428.72,429.01,13727.0,416.5926,416.9715,416.5828,416.8646,13727.0
2021-08-30 11:00:00,429.04,429.15,427.93,428.19,12733.0,416.8938,417.0007,415.8152,416.0678,12733.0
2021-08-30 11:30:00,428.18,429.32,428.15,429.32,40234.0,416.0581,417.1659,416.029,417.1659,40234.0
2021-08-30 12:00:00,429.32,429.33,428.58,428.86,18360.0,417.1659,417.1756,416.4468,416.7189,18360.0
2021-08-30 12:30:00,428.88,429.21,428.84,429.13,16938.0,416.7383,417.059,416.6994,416.9812,16938.0
2021-08-30 13:00:00,429.12,429.57,429.11,429.55,12794.0,416.9715,417.4088,416.9618,417.3893,12794.0
2021-08-30 13:30:00,429.59,429.86,429.48,429.76,10116.0,417.4282,417.6906,417.3213,417.5934,10116.0
2021-08-30 14:00:00,429.84,429.84,429.48,429.6,27370.0,417.6711,417.6711,417.3213,417.4379,27370.0
2021-08-30 14:30:00,429.62,429.77,429.45,429.68,16990.0,417.4574,417.6031,417.2922,417.5157,16990.0
2021-08-30 15:00:00,429.73,429.79,429.56,429.77,22306.0,417.5642,417.6225,417.3991,417.6031,22306.0
2021-08-30 15:30:00,429.71,429.77,429.35,429.38,21506.0,417.5448,417.6031,417.195,417.2242,21506.0
2021-08-31 09:30:00,429.37,429.38,426.06,426.06,42623.0,417.2144,417.2242,413.9981,413.9981,42623.0
2021-08-31 10:00:00,426.07,426.83,426.06,426.43,17511.0,414.0079,414.7463,413.9981,414.3577,17511.0
2021-08-31 10:30:00,426.27,426.89,426.13,426.47,12292.0,414.2022,414.8046,414.0662,414.3965,12292.0
2021-08-31 11:00:00,426.37,427.27,426.1,427.09,13699.0,414.2994,415.1739,414.037,414.999,13699.0
2021-08-31 11:30:00,427.14,427.76,426.98,427.48,13128.0,415.0476,415.65,414.8921,415.3779,13128.0
2021-08-31 12:00:00,427.33,428.02,427.15,427.94,285533.0,415.2322,415.9027,415.0573,415.8249,285533.0
2021-08-31 12:30:00,427.94,428.09,427.71,427.96,326077.0,415.8249,415.9707,415.6014,415.8444,326077.0
2021-08-31 13:00:00,427.97,428.02,426.93,427.07,59167.0,415.8541,415.9027,414.8435,414.9796,59167.0
2021-08-31 13:30:00,427.05,427.5,426.97,427.48,16381.0,414.9601,415.3974,414.8824,415.3779,16381.0
2021-08-31 14:00:00,427.51,427.63,427.3,427.53,22342.0,415.4071,415.5237,415.203,415.4265,22342.0
2021-08-31 14:30:00,427.64,427.78,427.36,427.64,14575.0,415.5334,415.6695,415.2613,415.5334,14575.0
2021-08-31 15:00:00,427.72,427.75,426.83,426.84,18438.0,415.6111,415.6403,414.7463,414.7561,18438.0
2021-08-31 15:30:00,426.82,427.45,426.32,426.69,38573.0,414.7366,415.3488,414.2508,414.6103,38573.0
2021-09-01 09:30:00,428.14,429.91,427.93,428.96,41769.0,416.0193,417.7391,415.8152,416.816,41769.0
2021-09-01 10:00:00,429.14,429.4,428.75,429.23,17171.0,416.9909,417.2436,416.612,417.0784,17171.0
2021-09-01 10:30:00,429.25,429.65,428.86,429.16,18464.0,417.0978,417.4865,416.7189,417.0104,18464.0
2021-09-01 11:00:00,429.24,429.52,428.92,428.99,22988.0,417.0881,417.3602,416.7772,416.8452,22988.0
2021-09-01 11:30:00,429.13,429.34,428.85,429.0,14296.0,416.9812,417.1853,416.7092,416.8549,14296.0
2021-09-01 12:00:00,428.97,429.28,428.75,428.98,21912.0,416.8258,417.127,416.612,416.8355,21912.0
2021-09-01 12:30:00,428.9,429.05,428.79,428.82,13100.0,416.7577,416.9035,416.6509,416.68,13100.0
2021-09-01 13:00:00,428.8,429.15,428.68,429.04,16182.0,416.6606,417.0007,416.544,416.8938,16182.0
2021-09-01 13:30:00,429.06,429.18,428.84,429.03,24616.0,416.9132,417.0298,416.6994,416.8841,24616.0
2021-09-01 14:00:00,429.02,429.03,428.45,428.57,17819.0,416.8743,416.8841,416.3205,416.4371,17819.0
2021-09-01 14:30:00,428.54,428.55,427.59,427.81,21436.0,416.4079,416.4177,415.4848,415.6986,21436.0
2021-09-01 15:00:00,427.85,428.21,427.37,427.95,40941.0,415.7375,416.0873,415.2711,415.8346,40941.0
2021-09-01 15:30:00,427.9,427.95,426.66,426.74,44608.0,415.7861,415.8346,414.5812,414.6589,44608.0
2021-09-02 09:30:00,428.76,429.32,428.09,428.28,43460.0,416.6217,417.1659,415.9707,416.1553,43460.0
2021-09-02 10:00:00,428.45,428.73,427.31,427.68,12606.0,416.3205,416.5926,415.2128,415.5723,12606.0
2021-09-02 10:30:00,427.59,427.96,427.46,427.47,10294.0,415.4848,415.8444,415.3585,415.3682,10294.0
2021-09-02 11:00:00,427.57,427.77,427.09,427.67,10056.0,415.4654,415.6597,414.999,415.5626,10056.0
2021-09-02 11:30:00,427.8,428.06,427.48,427.48,13874.0,415.6889,415.9415,415.3779,415.3779,13874.0
2021-09-02 12:00:00,427.5,427.51,426.95,427.13,8697.0,415.3974,415.4071,414.8629,415.0379,8697.0
2021-09-02 12:30:00,427.11,427.31,426.75,427.27,17376.0,415.0184,415.2128,414.6686,415.1739,17376.0
2021-09-02 13:00:00,427.28,427.39,426.64,426.64,18656.0,415.1836,415.2905,414.5617,414.5617,18656.0
2021-09-02 13:30:00,426.56,426.81,425.91,426.19,15400.0,414.484,414.7269,413.8524,414.1245,15400.0
2021-09-02 14:00:00,426.08,426.15,425.35,425.85,8954.0,414.0176,414.0856,413.3082,413.7941,8954.0
2021-09-02 14:30:00,425.92,426.97,425.76,426.91,9872.0,413.8621,414.8824,413.7066,414.8241,9872.0
2021-09-02 15:00:00,426.94,427.04,426.46,426.61,12674.0,414.8532,414.9504,414.3868,414.5326,12674.0
2021-09-02 15:30:00,426.64,427.28,426.39,427.28,27789.0,414.5617,415.1836,414.3188,415.1836,27789.0
2021-09-03 09:30:00,426.8,429.34,426.31,429.34,28314.0,414.7172,417.1853,414.2411,417.1853,28314.0
2021-09-03 10:00:00,429.64,430.22,429.1,429.21,17404.0,417.4768,418.0404,416.9521,417.059,17404.0
2021-09-03 10:30:00,429.1,429.52,428.7,429.25,9477.0,416.9521,417.3602,416.5634,417.0978,9477.0
2021-09-03 11:00:00,429.09,430.12,429.04,429.78,12543.0,416.9424,417.9432,416.8938,417.6128,12543.0
2021-09-03 11:30:00,429.78,430.02,429.29,429.29,9567.0,417.6128,417.846,417.1367,417.1367,9567.0
2021-09-03 12:00:00,429.32,429.85,429.28,429.85,6526.0,417.1659,417.6808,417.127,417.6808,6526.0
2021-09-03 12:30:00,429.83,429.85,429.38,429.63,13343.0,417.6614,417.6808,417.2242,417.4671,13343.0
2021-09-03 13:00:00,429.79,430.25,429.76,429.9,13085.0,417.6225,418.0695,417.5934,417.7294,13085.0
2021-09-03 13:30:00,429.87,429.96,429.68,429.88,6689.0,417.7003,417.7877,417.5157,417.71,6689.0
2021-09-03 14:00:00,429.97,429.97,429.47,429.54,6567.0,417.7975,417.7975,417.3116,417.3796,6567.0
2021-09-03 14:30:00,429.5,429.82,429.43,429.82,6813.0,417.3408,417.6517,417.2727,417.6517,6813.0
2021-09-03 15:00:00,429.75,430.19,429.75,429.8,9801.0,417.5837,418.0112,417.5837,417.6323,9801.0
2021-09-03 15:30:00,429.83,429.99,429.23,429.35,25087.0,417.6614,417.8169,417.0784,417.195,25087.0
2021-09-07 09:30:00,429.78,430.28,427.5,428.3,57949.0,417.6128,418.0987,415.3974,416.1747,57949.0
2021-09-07 10:00:00,428.36,428.36,427.13,428.03,33722.0,416.233,416.233,415.0379,415.9124,33722.0
2021-09-07 10:30:00,428.28,429.31,428.21,429.21,24048.0,416.1553,417.1561,416.0873,417.059,24048.0
2021-09-07 11:00:00,429.1,429.17,427.84,428.16,16630.0,416.9521,417.0201,415.7278,416.0387,16630.0
2021-09-07 11:30:00,428.2,428.86,428.19,428.73,21606.0,416.0776,416.7189,416.0678,416.5926,21606.0
2021-09-07 12:00:00,428.8,429.55,428.8,429.4,41454.0,416.6606,417.3893,416.6606,417.2436,41454.0
2021-09-07 12:30:00,429.39,429.74,429.29,429.51,16167.0,417.2339,417.574,417.1367,417.3505,16167.0
2021-09-07 13:00:00,429.43,429.55,429.19,429.4,6803.0,417.2727,417.3893,417.0395,417.2436,6803.0
2021-09-07 13:30:00,429.54,429.69,429.39,429.44,8079.0,417.3796,417.5254,417.2339,417.2825,8079.0
2021-09-07 14:00:00,429.33,429.58,429.15,429.17,17734.0,417.1756,417.4185,417.0007,417.0201,17734.0
2021-09-07 14:30:00,429.01,429.26,428.83,429.03,7982.0,416.8646,417.1076,416.6897,416.8841,7982.0
2021-09-07 15:00:00,429.16,429.34,429.02,429.03,11101.0,417.0104,417.1853,416.8743,416.8841,11101.0
2021-09-07 15:30:00,428.89,429.15,428.82,428.91,28742.0,416.748,417.0007,416.68,416.7675,28742.0
2021-09-08 09:30:00,428.89,429.0,426.5,426.97,23466.0,416.748,416.8549,414.4257,414.8824,23466.0
2021-09-08 10:00:00,427.09,427.41,426.4,426.48,20311.0,414.999,415.3099,414.3285,414.4063,20311.0
2021-09-08 10:30:00,426.47,426.47,423.59,424.04,38342.0,414.3965,414.3965,411.5981,412.0353,38342.0
2021-09-08 11:00:00,424.22,425.79,424.22,425.56,16800.0,412.2102,413.7358,412.2102,413.5123,16800.0
2021-09-08 11:30:00,425.56,425.57,423.91,424.2,7071.0,413.5123,413.522,411.909,412.1908,7071.0
2021-09-08 12:00:00,424.14,426.03,424.13,426.03,16066.0,412.1325,413.969,412.1228,413.969,16066.0
2021-09-08 12:30:00,426.0,426.05,425.48,425.54,9093.0,413.9398,413.9884,413.4346,413.4929,9093.0
2021-09-08 13:00:00,425.51,426.0,425.35,425.99,8160.0,413.4637,413.9398,413.3082,413.9301,8160.0
2021-09-08 13:30:00,426.0,426.39,425.72,425.72,11914.0,413.9398,414.3188,413.6678,413.6678,11914.0
2021-09-08 14:00:00,425.83,426.55,425.83,426.13,9938.0,413.7747,414.4743,413.7747,414.0662,9938.0
2021-09-08 14:30:00,426.01,426.08,425.8,425.88,6884.0,413.9496,414.0176,413.7455,413.8232,6884.0
2021-09-08 15:00:00,426.0,426.2,425.89,425.96,13051.0,413.9398,414.1342,413.833,413.901,13051.0
2021-09-08 15:30:00,425.94,426.31,425.5,426.27,28913.0,413.8815,414.2411,413.454,414.2022,28913.0
2021-09-09 09:30:00,426.67,427.91,426.59,427.5,21569.0,414.5909,415.7958,414.5131,415.3974,21569.0
2021-09-09 10:00:00,427.58,428.26,427.34,428.05,15733.0,415.4751,416.1359,415.2419,415.9318,15733.0
2021-09-09 10:30:00,428.12,428.22,427.66,427.66,23291.0,415.9998,416.097,415.5528,415.5528,23291.0
2021-09-09 11:00:00,427.66,427.97,426.75,426.75,7518.0,415.5528,415.8541,414.6686,414.6686,7518.0
2021-09-09 11:30:00,426.77,427.14,426.59,427.14,7891.0,414.688,415.0476,414.5131,415.0476,7891.0
2021-09-09 12:00:00,427.09,427.51,426.85,427.31,10586.0,414.999,415.4071,414.7658,415.2128,10586.0
2021-09-09 12:30:00,427.28,427.48,426.91,426.91,5314.0,415.1836,415.3779,414.8241,414.8241,5314.0
2021-09-09 13:00:00,426.95,427.17,425.5,425.82,10548.0,414.8629,415.0767,413.454,413.7649,10548.0
2021-09-09 13:30:00,425.38,425.72,425.13,425.69,14017.0,413.3374,413.6678,413.0945,413.6386,14017.0
2021-09-09 14:00:00,425.59,426.0,425.08,425.98,8174.0,413.5414,413.9398,413.0459,413.9204,8174.0
2021-09-09 14:30:00,425.75,426.16,425.18,426.16,8356.0,413.6969,414.0953,413.1431,414.0953,8356.0
2021-09-09 15:00:00,426.2,426.25,425.72,425.88,12506.0,414.1342,414.1828,413.6678,413.8232,12506.0
2021-09-09 15:30:00,425.6,426.26,424.89,424.96,14447.0,413.5512,414.1925,412.8613,412.9293,14447.0
2021-09-10 09:30:00,427.46,428.47,427.45,427.66,25172.0,415.3585,416.3399,415.3488,415.5528,25172.0
2021-09-10 10:00:00,427.49,427.66,425.73,425.99,18871.0,415.3877,415.5528,413.6775,413.9301,18871.0
2021-09-10 10:30:00,425.72,425.72,424.68,425.46,27449.0,413.6678,413.6678,412.6572,413.4151,27449.0
2021-09-10 11:00:00,425.52,425.55,423.19,423.19,32600.0,413.4734,413.5026,411.2094,411.2094,32600.0
2021-09-10 11:30:00,423.14,424.1,422.69,423.27,20305.0,411.1608,412.0936,410.7235,411.2871,20305.0
2021-09-10 12:00:00,423.18,424.5,423.17,424.23,12583.0,411.1997,412.4823,411.19,412.22,12583.0
2021-09-10 12:30:00,424.31,425.16,424.31,424.95,12678.0,412.2977,413.1236,412.2977,412.9196,12678.0
2021-09-10 13:00:00,424.95,425.49,424.85,424.85,5702.0,412.9196,413.4443,412.8224,412.8224,5702.0
2021-09-10 13:30:00,424.89,425.16,424.27,424.4,8943.0,412.8613,413.1236,412.2588,412.3851,8943.0
2021-09-10 14:00:00,424.54,424.63,423.96,424.1,7459.0,412.5212,412.6086,411.9576,412.0936,7459.0
2021-09-10 14:30:00,423.75,423.75,423.24,423.46,10119.0,411.7535,411.7535,411.258,411.4718,10119.0
2021-09-10 15:00:00,423.43,423.45,421.68,421.71,30066.0,411.4426,411.462,409.7421,409.7713,30066.0
2021-09-10 15:30:00,421.69,421.84,420.39,420.69,49179.0,409.7519,409.8976,408.4887,408.7802,49179.0
2021-09-13 09:30:00,423.67,424.63,420.67,421.12,56447.0,411.6758,412.6086,408.7607,409.198,56447.0
2021-09-13 10:00:00,420.77,421.01,418.36,418.86,38721.0,408.8579,409.0911,406.5161,407.002,38721.0
2021-09-13 10:30:00,419.11,420.85,418.47,420.24,21229.0,407.2449,408.9356,406.623,408.3429,21229.0
2021-09-13 11:00:00,420.48,420.48,418.06,419.06,13306.0,408.5761,408.5761,406.2246,407.1963,13306.0
2021-09-13 11:30:00,419.3,419.75,418.73,418.73,14589.0,407.4295,407.8668,406.8757,406.8757,14589.0
2021-09-13 12:00:00,418.54,420.04,418.43,419.83,13467.0,406.691,408.1486,406.5842,407.9445,13467.0
2021-09-13 12:30:00,419.89,420.85,419.4,420.76,334527.0,408.0028,408.9356,407.5267,408.8482,334527.0
2021-09-13 13:00:00,420.76,421.12,419.56,419.64,405198.0,408.8482,409.198,407.6822,407.7599,405198.0
2021-09-13 13:30:00,419.64,419.71,419.01,419.19,39025.0,407.7599,407.8279,407.1477,407.3226,39025.0
2021-09-13 14:00:00,419.22,419.77,418.56,418.6,18084.0,407.3518,407.8862,406.7105,406.7493,18084.0
2021-09-13 14:30:00,418.67,419.13,418.35,419.03,18685.0,406.8174,407.2643,406.5064,407.1672,18685.0
2021-09-13 15:00:00,418.91,420.31,418.18,420.27,14499.0,407.0506,408.4109,406.3412,408.3721,14499.0
2021-09-13 15:30:00,420.28,420.81,419.55,420.81,19285.0,408.3818,408.8968,407.6724,408.8968,19285.0
2021-09-14 09:30:00,422.65,423.05,421.02,421.13,32134.0,410.6847,411.0734,409.1008,409.2077,32134.0
2021-09-14 10:00:00,420.92,421.58,420.3,421.48,14105.0,409.0037,409.645,408.4012,409.5478,14105.0
2021-09-14 10:30:00,421.44,421.63,420.32,420.8,12667.0,409.5089,409.6936,408.4206,408.8871,12667.0
2021-09-14 11:00:00,421.23,422.0,421.23,421.97,13292.0,409.3049,410.0531,409.3049,410.0239,13292.0
2021-09-14 11:30:00,422.14,423.09,421.95,423.09,565159.0,410.1891,411.1122,410.0045,411.1122,565159.0
2021-09-14 12:00:00,423.12,423.54,422.39,422.5,511951.0,411.1414,411.5495,410.432,410.5389,511951.0
2021-09-14 12:30:00,422.33,422.5,421.38,421.56,64005.0,410.3737,410.5389,409.4506,409.6255,64005.0
2021-09-14 13:00:00,421.58,421.97,420.6,421.54,44406.0,409.645,410.0239,408.6927,409.6061,44406.0
2021-09-14 13:30:00,421.44,422.03,420.79,421.63,43793.0,409.5089,410.0822,408.8773,409.6936,43793.0
2021-09-14 14:00:00,421.67,421.84,419.79,420.27,28798.0,409.7324,409.8976,407.9056,408.3721,28798.0
2021-09-14 14:30:00,420.08,420.24,419.23,420.16,14455.0,408.1874,408.3429,407.3615,408.2652,14455.0
2021-09-14 15:00:00,420.15,420.18,419.26,419.35,17859.0,408.2555,408.2846,407.3907,407.4781,17859.0
2021-09-14 15:30:00,419.36,420.24,419.08,420.24,56378.0,407.4878,408.3429,407.2157,408.3429,56378.0
2021-09-15 09:30:00,421.16,421.38,419.48,420.16,24656.0,409.2369,409.4506,407.6044,408.2652,24656.0
2021-09-15 10:00:00,420.21,420.83,418.91,419.58,15497.0,408.3138,408.9162,407.0506,407.7016,15497.0
2021-09-15 10:30:00,419.49,420.8,419.49,420.68,13621.0,407.6141,408.8871,407.6141,408.7705,13621.0
2021-09-15 11:00:00,420.77,421.0,420.26,420.3,12112.0,408.8579,409.0814,408.3623,408.4012,12112.0
2021-09-15 11:30:00,420.27,420.48,419.7,420.48,13391.0,408.3721,408.5761,407.8182,408.5761,13391.0
2021-09-15 12:00:00,420.49,420.89,419.92,420.76,8457.0,408.5858,408.9745,408.032,408.8482,8457.0
2021-09-15 12:30:00,420.9,422.21,420.88,422.04,13701.0,408.9842,410.2571,408.9648,410.092,13701.0
2021-09-15 13:00:00,422.03,422.34,421.77,422.34,18057.0,410.0822,410.3835,409.8296,410.3835,18057.0
2021-09-15 13:30:00,422.18,422.83,422.18,422.59,17674.0,410.228,410.8596,410.228,410.6264,17674.0
2021-09-15 14:00:00,422.3,423.0,422.3,422.72,10732.0,410.3446,411.0248,410.3446,410.7527,10732.0
2021-09-15 14:30:00,422.71,423.16,422.67,422.95,5249.0,410.743,411.1802,410.7041,410.9762,5249.0
2021-09-15 15:00:00,422.97,423.73,422.87,423.53,12727.0,410.9956,411.7341,410.8985,411.5398,12727.0
2021-09-15 15:30:00,423.42,424.12,423.42,423.86,32938.0,411.4329,412.1131,411.4329,411.8604,32938.0
2021-09-16 09:30:00,422.28,423.13,421.18,421.96,27483.0,410.3252,411.1511,409.2563,410.0142,27483.0
2021-09-16 10:00:00,421.67,421.92,420.4,421.6,15827.0,409.7324,409.9753,408.4984,409.6644,15827.0
2021-09-16 10:30:00,421.5,421.9,420.59,420.94,18266.0,409.5672,409.9559,408.683,409.0231,18266.0
2021-09-16 11:00:00,421.11,421.59,420.36,420.84,17003.0,409.1883,409.6547,408.4595,408.9259,17003.0
2021-09-16 11:30:00,420.97,421.61,420.85,421.16,8822.0,409.0522,409.6741,408.9356,409.2369,8822.0
2021-09-16 12:00:00,421.55,422.09,421.37,421.68,5189.0,409.6158,410.1405,409.4409,409.7421,5189.0
2021-09-16 12:30:00,421.99,422.33,421.91,422.27,4628.0,410.0434,410.3737,409.9656,410.3154,4628.0
2021-09-16 13:00:00,422.0,422.53,421.91,422.3,6715.0,410.0531,410.5681,409.9656,410.3446,6715.0
2021-09-16 13:30:00,422.14,423.46,421.88,423.35,9099.0,410.1891,411.4718,409.9365,411.3649,9099.0
2021-09-16 14:00:00,423.3,423.91,423.15,423.35,9363.0,411.3163,411.909,411.1705,411.3649,9363.0
2021-09-16 14:30:00,423.56,424.08,423.36,423.99,7253.0,411.5689,412.0742,411.3746,411.9867,7253.0
2021-09-16 15:00:00,424.03,425.02,423.95,424.33,19981.0,412.0256,412.9876,411.9479,412.3171,19981.0
2021-09-16 15:30:00,424.37,424.92,424.37,424.62,15594.0,412.356,412.8904,412.356,412.5989,15594.0
2021-09-17 09:30:00,423.85,423.85,420.75,421.11,28103.0,411.8507,411.8507,408.8385,409.1883,28103.0
2021-09-17 10:00:00,421.2,421.2,419.76,420.39,13435.0,409.2757,409.2757,407.8765,408.4887,13435.0
2021-09-17 10:30:00,420.17,420.22,419.1,419.55,19316.0,408.2749,408.3235,407.2352,407.6724,19316.0
2021-09-17 11:00:00,419.56,420.0,418.67,419.14,21398.0,407.6822,408.1097,406.8174,407.2741,21398.0
2021-09-17 11:30:00,419.01,419.1,418.05,418.68,34027.0,407.1477,407.2352,406.2149,406.8271,34027.0
2021-09-17 12:00:00,419.03,419.73,418.79,419.54,11768.0,407.1672,407.8473,406.934,407.6627,11768.0
2021-09-17 12:30:00,419.59,420.24,419.59,420.04,6724.0,407.7113,408.3429,407.7113,408.1486,6724.0
2021-09-17 13:00:00,419.62,419.62,418.69,418.93,13161.0,407.7405,407.7405,406.8368,407.07,13161.0
2021-09-17 13:30:00,418.93,419.1,417.96,418.42,16155.0,407.07,407.2352,406.1275,406.5744,16155.0
2021-09-17 14:00:00,418.47,418.92,418.21,418.48,11502.0,406.623,407.0603,406.3704,406.6327,11502.0
2021-09-17 14:30:00,418.3,419.02,418.0,418.76,10944.0,406.4578,407.1574,406.1663,406.9048,10944.0
2021-09-17 15:00:00,418.97,419.33,418.55,418.64,8066.0,407.1089,407.4587,406.7008,406.7882,8066.0
2021-09-17 15:30:00,418.69,419.51,418.45,418.89,22778.0,406.8368,407.6336,406.6036,407.0311,22778.0
2021-09-20 09:30:00,411.8,414.43,410.28,413.35,112024.0,400.1418,402.6974,398.6649,401.648,112024.0
2021-09-20 10:00:00,413.16,413.43,409.95,410.77,262534.0,401.4633,401.7257,398.3442,399.141,262534.0
2021-09-20 10:30:00,410.84,411.46,409.82,410.06,402054.0,399.209,399.8115,398.2179,398.4511,402054.0
2021-09-20 11:00:00,409.99,411.4,409.46,411.4,300441.0,398.3831,399.7532,397.8681,399.7532,300441.0
2021-09-20 11:30:00,411.28,411.47,409.09,409.09,166624.0,399.6366,399.8212,397.5086,397.5086,166624.0
2021-09-20 12:00:00,409.04,409.11,407.59,408.39,207724.0,397.46,397.528,396.051,396.8284,207724.0
2021-09-20 12:30:00,408.34,408.64,407.69,407.99,180974.0,396.7798,397.0713,396.1482,396.4397,180974.0
2021-09-20 13:00:00,407.99,408.68,406.93,408.6,48432.0,396.4397,397.1102,395.4097,397.0324,48432.0
2021-09-20 13:30:00,408.6,408.98,408.34,408.62,18931.0,397.0324,397.4017,396.7798,397.0519,18931.0
2021-09-20 14:00:00,408.83,408.86,406.38,406.63,32576.0,397.2559,397.2851,394.8753,395.1182,32576.0
2021-09-20 14:30:00,406.44,406.87,405.44,406.23,44547.0,394.9336,395.3514,393.9619,394.7295,44547.0
2021-09-20 15:00:00,406.1,407.38,405.34,407.38,28771.0,394.6032,395.847,393.8647,395.847,28771.0
2021-09-20 15:30:00,407.36,411.06,407.22,410.9,59766.0,395.8275,399.4228,395.6915,399.2673,59766.0
2021-09-21 09:30:00,413.41,414.24,411.73,412.94,55546.0,401.7063,402.5128,400.0738,401.2496,55546.0
2021-09-21 10:00:00,413.08,413.08,410.65,411.52,20888.0,401.3856,401.3856,399.0244,399.8698,20888.0
2021-09-21 10:30:00,411.77,411.95,409.38,409.9,16042.0,400.1127,400.2876,397.7904,398.2956,16042.0
2021-09-21 11:00:00,409.8,412.08,409.49,411.62,19412.0,398.1985,400.4139,397.8972,399.9669,19412.0
2021-09-21 11:30:00,412.01,413.33,411.87,413.09,15613.0,400.3459,401.6285,400.2099,401.3953,15613.0
2021-09-21 12:00:00,412.79,413.63,412.75,412.75,13095.0,401.1038,401.92,401.065,401.065,13095.0
2021-09-21 12:30:00,412.61,413.03,411.74,412.2,7235.0,400.9289,401.337,400.0835,400.5305,7235.0
2021-09-21 13:00:00,412.21,412.27,411.23,411.32,10218.0,400.5402,400.5985,399.588,399.6754,10218.0
2021-09-21 13:30:00,411.14,411.92,410.87,411.28,6300.0,399.5005,400.2585,399.2382,399.6366,6300.0
2021-09-21 14:00:00,411.43,412.04,410.99,410.99,8834.0,399.7823,400.3751,399.3548,399.3548,8834.0
2021-09-21 14:30:00,411.33,413.28,411.33,412.38,5712.0,399.6852,401.5799,399.6852,400.7054,5712.0
2021-09-21 15:00:00,412.61,413.48,412.57,413.17,9009.0,400.9289,401.7743,400.89,401.4731,9009.0
2021-09-21 15:30:00,413.03,413.27,411.05,411.05,29215.0,401.337,401.5702,399.4131,399.4131,29215.0
2021-09-22 09:30:00,412.91,413.6,411.65,413.6,22919.0,401.2204,401.8909,399.9961,401.8909,22919.0
2021-09-22 10:00:00,413.87,415.56,413.72,415.21,26005.0,402.1532,403.7954,402.0075,403.4553,26005.0
2021-09-22 10:30:00,415.26,415.86,415.25,415.75,12060.0,403.5039,404.0869,403.4942,403.98,12060.0
2021-09-22 11:00:00,415.88,416.15,415.7,415.99,6602.0,404.1063,404.3687,403.9314,404.2132,6602.0
2021-09-22 11:30:00,416.25,417.68,416.2,417.02,12410.0,404.4659,405.8554,404.4173,405.2141,12410.0
2021-09-22 12:00:00,416.68,417.02,416.59,416.87,4158.0,404.8837,405.2141,404.7962,405.0683,4158.0
2021-09-22 12:30:00,417.01,417.11,416.23,416.24,12755.0,405.2044,405.3015,404.4464,404.4562,12755.0
2021-09-22 13:00:00,416.25,416.25,415.6,416.14,6906.0,404.4659,404.4659,403.8343,404.359,6906.0
2021-09-22 13:30:00,416.33,416.33,415.35,415.73,8764.0,404.5436,404.5436,403.5913,403.9606,8764.0
2021-09-22 14:00:00,415.78,418.22,414.1,417.54,25588.0,404.0092,406.3801,402.3767,405.7193,25588.0
2021-09-22 14:30:00,417.73,417.76,414.92,415.82,23516.0,405.904,405.9331,403.1735,404.048,23516.0
2021-09-22 15:00:00,415.3,418.47,415.3,417.99,15867.0,403.5428,406.623,403.5428,406.1566,15867.0
2021-09-22 15:30:00,417.71,418.14,416.71,417.13,19371.0,405.8845,406.3024,404.9128,405.321,19371.0
2021-09-23 09:30:00,419.57,421.14,417.82,420.74,69178.0,407.6919,409.2174,405.9914,408.8288,69178.0
2021-09-23 10:00:00,420.85,422.27,420.85,421.96,30446.0,408.9356,410.3154,408.9356,410.0142,30446.0
2021-09-23 10:30:00,421.83,422.57,421.5,422.51,21499.0,409.8879,410.6069,409.5672,410.5486,21499.0
2021-09-23 11:00:00,422.45,422.45,421.0,421.69,15569.0,410.4903,410.4903,409.0814,409.7519,15569.0
2021-09-23 11:30:00,421.55,422.14,421.27,422.09,13006.0,409.6158,410.1891,409.3437,410.1405,13006.0
2021-09-23 12:00:00,422.24,422.24,421.58,421.84,9875.0,410.2863,410.2863,409.645,409.8976,9875.0
2021-09-23 12:30:00,422.14,422.59,422.1,422.21,13122.0,410.1891,410.6264,410.1503,410.2571,13122.0
2021-09-23 13:00:00,422.37,423.04,422.33,422.98,7479.0,410.4126,411.0636,410.3737,411.0053,7479.0
2021-09-23 13:30:00,423.09,423.5,423.09,423.43,9790.0,411.1122,411.5106,411.1122,411.4426,9790.0
2021-09-23 14:00:00,423.39,423.55,423.01,423.12,14391.0,411.4037,411.5592,411.0345,411.1414,14391.0
2021-09-23 14:30:00,423.24,423.39,422.87,423.36,9273.0,411.258,411.4037,410.8985,411.3746,9273.0
2021-09-23 15:00:00,423.41,423.41,422.91,423.0,17023.0,411.4232,411.4232,410.9373,411.0248,17023.0
2021-09-23 15:30:00,422.97,423.27,422.64,422.64,22441.0,410.9956,411.2871,410.675,410.675,22441.0
2021-09-24 09:30:00,419.72,421.5,419.24,420.98,289978.0,407.8376,409.5672,407.3712,409.062,289978.0
2021-09-24 10:00:00,421.05,421.58,419.91,420.7,267354.0,409.13,409.645,408.0223,408.7899,267354.0
2021-09-24 10:30:00,420.94,421.09,420.0,420.15,24378.0,409.0231,409.1688,408.1097,408.2555,24378.0
2021-09-24 11:00:00,420.34,421.23,420.32,420.32,5173.0,408.4401,409.3049,408.4206,408.4206,5173.0
2021-09-24 11:30:00,420.4,421.3,420.17,421.16,8513.0,408.4984,409.3729,408.2749,409.2369,8513.0
2021-09-24 12:00:00,421.14,422.01,420.98,421.91,17947.0,409.2174,410.0628,409.062,409.9656,17947.0
2021-09-24 12:30:00,421.96,422.29,421.76,421.98,7866.0,410.0142,410.3349,409.8199,410.0336,7866.0
2021-09-24 13:00:00,422.17,422.4,421.9,422.4,6353.0,410.2183,410.4418,409.9559,410.4418,6353.0
2021-09-24 13:30:00,422.34,422.39,421.5,421.5,10617.0,410.3835,410.432,409.5672,409.5672,10617.0
2021-09-24 14:00:00,421.63,421.88,421.41,421.55,4501.0,409.6936,409.9365,409.4798,409.6158,4501.0
2021-09-24 14:30:00,421.56,422.39,421.56,422.39,10118.0,409.6255,410.432,409.6255,410.432,10118.0
2021-09-24 15:00:00,422.02,422.73,421.77,422.56,6672.0,410.0725,410.7624,409.8296,410.5972,6672.0
2021-09-24 15:30:00,422.91,423.26,422.55,422.55,20741.0,410.9373,411.2774,410.5875,410.5875,20741.0
2021-09-27 09:30:00,419.05,419.54,415.78,417.16,41957.0,407.1866,407.6627,404.0092,405.3501,41957.0
2021-09-27 10:00:00,416.63,419.21,416.45,419.04,17758.0,404.8351,407.3421,404.6602,407.1769,17758.0
2021-09-27 10:30:00,419.43,419.76,419.1,419.11,12526.0,407.5558,407.8765,407.2352,407.2449,12526.0
2021-09-27 11:00:00,418.96,419.59,417.97,418.03,13223.0,407.0991,407.7113,406.1372,406.1955,13223.0
2021-09-27 11:30:00,417.86,418.07,416.8,417.28,18154.0,406.0303,406.2343,405.0003,405.4667,18154.0
2021-09-27 12:00:00,417.06,417.98,417.01,417.84,37655.0,405.2529,406.1469,405.2044,406.0109,37655.0
2021-09-27 12:30:00,417.81,417.81,416.89,417.05,10245.0,405.9817,405.9817,405.0877,405.2432,10245.0
2021-09-27 13:00:00,417.15,418.59,417.14,418.42,23430.0,405.3404,406.7396,405.3307,406.5744,23430.0
2021-09-27 13:30:00,418.37,418.42,417.85,418.31,17587.0,406.5258,406.5744,406.0206,406.4675,17587.0
2021-09-27 14:00:00,418.57,419.24,418.53,418.86,10498.0,406.7202,407.3712,406.6813,407.002,10498.0
2021-09-27 14:30:00,419.04,419.04,418.46,418.48,22120.0,407.1769,407.1769,406.6133,406.6327,22120.0
2021-09-27 15:00:00,418.59,419.22,418.3,418.8,10383.0,406.7396,407.3518,406.4578,406.9437,10383.0
2021-09-27 15:30:00,418.81,419.22,418.08,418.39,25932.0,406.9534,407.3518,406.2441,406.5453,25932.0
2021-09-28 09:30:00,412.89,413.72,410.19,411.89,106240.0,401.201,402.0075,398.5774,400.2293,106240.0
2021-09-28 10:00:00,411.51,411.51,407.83,409.05,79544.0,399.8601,399.8601,396.2842,397.4697,79544.0
2021-09-28 10:30:00,409.09,409.45,407.85,408.22,63413.0,397.5086,397.8584,396.3037,396.6632,63413.0
2021-09-28 11:00:00,408.19,408.44,406.39,406.97,63107.0,396.634,396.877,394.885,395.4486,63107.0
2021-09-28 11:30:00,406.9,407.76,406.46,407.7,62747.0,395.3806,396.2162,394.953,396.1579,62747.0
2021-09-28 12:00:00,407.63,408.58,406.79,408.12,55274.0,396.0899,397.013,395.2737,396.566,55274.0
2021-09-28 12:30:00,407.99,408.01,406.0,406.22,61289.0,396.4397,396.4591,394.506,394.7198,61289.0
2021-09-28 13:00:00,406.14,407.51,405.72,407.36,45112.0,394.6421,395.9733,394.234,395.8275,45112.0
2021-09-28 13:30:00,407.3,407.69,406.13,406.19,50763.0,395.7692,396.1482,394.6324,394.6907,50763.0
2021-09-28 14:00:00,406.19,407.88,405.56,407.88,62869.0,394.6907,396.3328,394.0785,396.3328,62869.0
2021-09-28 14:30:00,407.77,408.71,406.84,408.31,58827.0,396.2259,397.1393,395.3223,396.7507,58827.0
2021-09-28 15:00:00,408.29,408.84,407.01,407.01,45609.0,396.7312,397.2656,395.4875,395.4875,45609.0
2021-09-28 15:30:00,406.9,407.5,405.13,405.47,152818.0,395.3806,395.9636,393.6607,393.9911,152818.0
2021-09-29 09:30:00,406.51,408.06,404.56,407.43,63505.0,395.8698,397.3792,393.9708,396.7657,63505.0
2021-09-29 10:00:00,407.69,408.11,406.56,406.59,26308.0,397.0189,397.4279,395.9185,395.9477,26308.0
2021-09-29 10:30:00,406.2,407.05,405.36,406.85,17602.0,395.5679,396.3956,394.7499,396.2009,17602.0
2021-09-29 11:00:00,406.8,406.91,405.0,405.0,9260.0,396.1522,396.2593,394.3993,394.3993,9260.0
2021-09-29 11:30:00,405.07,405.08,403.81,404.65,34339.0,394.4675,394.4772,393.2404,394.0584,34339.0
2021-09-29 12:00:00,404.7,405.02,402.97,403.42,31378.0,394.1071,394.4188,392.4224,392.8606,31378.0
2021-09-29 12:30:00,403.29,404.75,403.29,404.37,23110.0,392.734,394.1558,392.734,393.7858,23110.0
2021-09-29 13:00:00,404.38,405.11,403.9,404.09,28823.0,393.7955,394.5064,393.3281,393.5131,28823.0
2021-09-29 13:30:00,403.91,404.54,403.11,404.5,33338.0,393.3378,393.9513,392.5588,393.9124,33338.0
2021-09-29 14:00:00,404.55,406.69,404.44,406.08,111412.0,393.9611,396.0451,393.8539,395.451,111412.0
2021-09-29 14:30:00,406.1,406.77,406.09,406.65,25836.0,395.4705,396.123,395.4608,396.0061,25836.0
2021-09-29 15:00:00,406.74,406.95,405.64,405.68,24213.0,396.0937,396.2982,395.0225,395.0615,24213.0
2021-09-29 15:30:00,405.61,405.61,402.97,403.65,65305.0,394.9933,394.9933,392.4224,393.0846,65305.0
2021-09-30 09:30:00,405.91,407.85,405.73,406.43,33377.0,395.2855,397.1747,395.1102,395.7919,33377.0
2021-09-30 10:00:00,406.48,407.27,405.53,406.46,23149.0,395.8405,396.6099,394.9154,395.8211,23149.0
2021-09-30 10:30:00,405.83,406.06,404.75,404.75,16120.0,395.2076,395.4315,394.1558,394.1558,16120.0
2021-09-30 11:00:00,404.75,406.2,404.75,405.96,17129.0,394.1558,395.5679,394.1558,395.3342,17129.0
2021-09-30 11:30:00,405.98,405.98,402.65,403.42,22878.0,395.3536,395.3536,392.1108,392.8606,22878.0
2021-09-30 12:00:00,403.13,403.38,401.36,402.15,35685.0,392.5782,392.8217,390.8546,391.6239,35685.0
2021-09-30 12:30:00,401.7,402.89,401.47,402.12,48660.0,391.1857,392.3445,390.9617,391.5947,48660.0
2021-09-30 13:00:00,402.15,403.71,402.15,402.89,15361.0,391.6239,393.1431,391.6239,392.3445,15361.0
2021-09-30 13:30:00,402.54,403.62,402.39,403.62,18878.0,392.0037,393.0554,391.8576,393.0554,18878.0
2021-09-30 14:00:00,403.52,405.04,403.52,404.36,11527.0,392.958,394.4382,392.958,393.776,11527.0
2021-09-30 14:30:00,404.47,405.49,404.21,404.21,11846.0,393.8832,394.8765,393.63,393.63,11846.0
2021-09-30 15:00:00,404.08,405.36,403.62,404.31,14371.0,393.5034,394.7499,393.0554,393.7273,14371.0
2021-09-30 15:30:00,404.29,405.15,401.4,401.4,48580.0,393.7079,394.5454,390.8935,390.8935,48580.0
2021-10-01 09:30:00,403.14,403.62,400.17,400.99,58456.0,392.588,393.0554,389.6957,390.4942,58456.0
2021-10-01 10:00:00,401.23,401.61,398.9,399.22,62276.0,390.728,391.098,388.459,388.7706,62276.0
2021-10-01 10:30:00,398.99,401.35,398.68,401.35,23450.0,388.5466,390.8448,388.2447,390.8448,23450.0
2021-10-01 11:00:00,401.34,402.82,400.42,402.32,33415.0,390.8351,392.2763,389.9392,391.7894,33415.0
2021-10-01 11:30:00,402.34,403.42,402.26,403.0,14650.0,391.8089,392.8606,391.731,392.4516,14650.0
2021-10-01 12:00:00,403.36,403.53,402.35,403.02,89147.0,392.8022,392.9678,391.8187,392.4711,89147.0
2021-10-01 12:30:00,403.16,403.54,402.51,402.9,23489.0,392.6074,392.9775,391.9745,392.3543,23489.0
2021-10-01 13:00:00,402.97,404.47,402.7,404.01,11561.0,392.4224,393.8832,392.1595,393.4352,11561.0
2021-10-01 13:30:00,404.28,405.5,404.16,404.93,21160.0,393.6981,394.8862,393.5813,394.3311,21160.0
2021-10-01 14:00:00,405.03,406.0,404.99,405.72,12470.0,394.4285,395.3731,394.3895,395.1004,12470.0
2021-10-01 14:30:00,405.69,407.0,405.68,406.78,7217.0,395.0712,396.3469,395.0615,396.1327,7217.0
2021-10-01 15:00:00,406.85,408.03,406.85,407.01,15370.0,396.2009,397.35,396.2009,396.3567,15370.0
2021-10-01 15:30:00,406.96,408.03,406.35,407.05,48768.0,396.308,397.35,395.714,396.3956,48768.0
2021-10-04 09:30:00,405.02,405.02,399.76,401.07,85990.0,394.4188,394.4188,389.2964,390.5722,85990.0
2021-10-04 10:00:00,400.71,401.08,398.09,398.13,43424.0,390.2216,390.5819,387.6702,387.7091,43424.0
2021-10-04 10:30:00,398.0,398.0,394.92,395.76,73024.0,387.5825,387.5825,384.5831,385.4011,73024.0
2021-10-04 11:00:00,395.94,397.19,395.12,396.37,37080.0,385.5764,386.7937,384.7779,385.9952,37080.0
2021-10-04 11:30:00,396.2,396.46,394.63,396.14,68290.0,385.8296,386.0828,384.3007,385.7712,68290.0
2021-10-04 12:00:00,396.07,396.45,395.27,395.45,50663.0,385.703,386.0731,384.924,385.0993,50663.0
2021-10-04 12:30:00,395.4,395.76,394.24,394.85,40440.0,385.0506,385.4011,383.9209,384.515,40440.0
2021-10-04 13:00:00,394.86,395.98,394.06,394.68,44129.0,384.5247,385.6154,383.7456,384.3494,44129.0
2021-10-04 13:30:00,394.98,395.8,394.93,395.06,18562.0,384.6416,385.4401,384.5929,384.7195,18562.0
2021-10-04 14:00:00,395.04,396.86,395.03,395.92,30233.0,384.7,386.4723,384.6902,385.557,30233.0
2021-10-04 14:30:00,395.84,396.88,395.48,396.67,30372.0,385.479,386.4918,385.1285,386.2873,30372.0
2021-10-04 15:00:00,396.59,397.62,395.36,395.83,43088.0,386.2094,387.2125,385.0116,385.4693,43088.0
2021-10-04 15:30:00,395.49,397.06,395.22,397.04,55675.0,385.1382,386.6671,384.8753,386.6476,55675.0
2021-10-05 09:30:00,398.28,400.39,397.94,399.75,55150.0,387.8552,389.91,387.5241,389.2867,55150.0
2021-10-05 10:00:00,399.95,401.4,399.65,401.38,43137.0,389.4815,390.8935,389.1893,390.874,43137.0
2021-10-05 10:30:00,401.54,403.0,401.04,403.0,25566.0,391.0299,392.4516,390.5429,392.4516,25566.0
2021-10-05 11:00:00,402.94,404.08,402.85,403.35,31674.0,392.3932,393.5034,392.3056,392.7925,31674.0
2021-10-05 11:30:00,403.44,403.9,402.8,403.62,20679.0,392.8801,393.3281,392.2569,393.0554,20679.0
2021-10-05 12:00:00,403.58,404.51,403.35,403.95,25715.0,393.0165,393.9221,392.7925,393.3768,25715.0
2021-10-05 12:30:00,403.97,404.41,403.72,404.39,12729.0,393.3962,393.8247,393.1528,393.8053,12729.0
2021-10-05 13:00:00,404.38,404.45,403.9,404.29,12281.0,393.7955,393.8637,393.3281,393.7079,12281.0
2021-10-05 13:30:00,404.46,404.84,404.16,404.59,14092.0,393.8734,394.2435,393.5813,394.0,14092.0
2021-10-05 14:00:00,404.62,404.98,404.12,404.55,11291.0,394.0292,394.3798,393.5423,393.9611,11291.0
2021-10-05 14:30:00,404.65,405.0,404.48,404.59,33179.0,394.0584,394.3993,393.8929,394.0,33179.0
2021-10-05 15:00:00,404.51,404.8,403.68,403.86,24022.0,393.9221,394.2045,393.1138,393.2891,24022.0
2021-10-05 15:30:00,403.73,404.06,402.56,402.64,40646.0,393.1625,393.4839,392.0232,392.1011,40646.0
2021-10-06 09:30:00,398.57,402.09,398.0,399.15,47448.0,388.1376,391.5655,387.5825,388.7024,47448.0
2021-10-06 10:00:00,398.71,401.92,397.22,401.69,41913.0,388.2739,391.3999,386.8229,391.1759,41913.0
2021-10-06 10:30:00,401.85,403.57,401.68,402.23,46966.0,391.3317,393.0067,391.1662,391.7018,46966.0
2021-10-06 11:00:00,401.98,402.79,400.19,400.37,19266.0,391.4583,392.2471,389.7152,389.8905,19266.0
2021-10-06 11:30:00,400.92,402.38,400.19,402.36,19775.0,390.4261,391.8479,389.7152,391.8284,19775.0
2021-10-06 12:00:00,402.48,402.48,400.58,400.89,31215.0,391.9452,391.9452,390.095,390.3969,31215.0
2021-10-06 12:30:00,400.69,401.7,400.41,400.95,33232.0,390.2021,391.1857,389.9294,390.4553,33232.0
2021-10-06 13:00:00,400.93,402.01,400.0,402.01,27752.0,390.4358,391.4876,389.5302,391.4876,27752.0
2021-10-06 13:30:00,402.26,403.85,402.15,403.68,40186.0,391.731,393.2794,391.6239,393.1138,40186.0
2021-10-06 14:00:00,403.89,405.1,403.19,405.02,75205.0,393.3183,394.4967,392.6367,394.4188,75205.0
2021-10-06 14:30:00,404.99,405.41,404.15,404.16,25190.0,394.3895,394.7986,393.5715,393.5813,25190.0
2021-10-06 15:00:00,404.14,404.6,403.83,404.38,69603.0,393.5618,394.0098,393.2599,393.7955,69603.0
2021-10-06 15:30:00,404.35,405.87,403.46,405.5,92267.0,393.7663,395.2465,392.8996,394.8862,92267.0
2021-10-07 09:30:00,409.42,411.44,408.94,411.34,64480.0,398.7036,400.6707,398.2362,400.5733,64480.0
2021-10-07 10:00:00,411.41,412.62,411.25,412.34,42946.0,400.6415,401.8198,400.4857,401.5472,42946.0
2021-10-07 10:30:00,412.36,412.92,412.17,412.46,44783.0,401.5666,402.112,401.3816,401.664,44783.0
2021-10-07 11:00:00,412.5,412.73,411.7,412.01,26543.0,401.703,401.927,400.9239,401.2258,26543.0
2021-10-07 11:30:00,412.01,413.1,412.01,412.98,27679.0,401.2258,402.2873,401.2258,402.1704,27679.0
2021-10-07 12:00:00,413.05,413.08,412.13,412.3,21777.0,402.2386,402.2678,401.3427,401.5082,21777.0
2021-10-07 12:30:00,412.32,412.79,412.18,412.78,21497.0,401.5277,401.9854,401.3914,401.9756,21497.0
2021-10-07 13:00:00,412.76,412.79,412.3,412.64,26651.0,401.9562,401.9854,401.5082,401.8393,26651.0
2021-10-07 13:30:00,412.68,412.68,411.98,412.1,19233.0,401.8783,401.8783,401.1966,401.3134,19233.0
2021-10-07 14:00:00,412.1,412.18,411.09,411.18,23735.0,401.3134,401.3914,400.3299,400.4175,23735.0
2021-10-07 14:30:00,411.22,411.39,410.33,410.65,20855.0,400.4565,400.622,399.5898,399.9014,20855.0
2021-10-07 15:00:00,410.57,411.49,410.39,411.25,27567.0,399.8235,400.7194,399.6482,400.4857,27567.0
2021-10-07 15:30:00,411.15,411.36,409.44,409.98,57674.0,400.3883,400.5928,398.7231,399.2489,57674.0
2021-10-08 09:30:00,411.62,411.62,409.27,409.62,21340.0,400.846,400.846,398.5575,398.8984,21340.0
2021-10-08 10:00:00,409.65,411.47,409.64,411.1,18781.0,398.9276,400.6999,398.9178,400.3396,18781.0
2021-10-08 10:30:00,411.08,411.27,409.0,410.0,19942.0,400.3201,400.5052,398.2946,399.2684,19942.0
2021-10-08 11:00:00,410.19,410.38,409.61,409.8,11333.0,399.4534,399.6385,398.8886,399.0737,11333.0
2021-10-08 11:30:00,409.77,409.81,408.33,408.52,9727.0,399.0444,399.0834,397.6421,397.8272,9727.0
2021-10-08 12:00:00,408.61,409.12,408.16,408.16,11597.0,397.9148,398.4114,397.4766,397.4766,11597.0
2021-10-08 12:30:00,408.25,409.29,408.25,408.83,9226.0,397.5642,398.577,397.5642,398.129,9226.0
2021-10-08 13:00:00,408.71,408.82,407.49,407.7,21189.0,398.0122,398.1193,396.8241,397.0286,21189.0
2021-10-08 13:30:00,407.61,408.4,407.47,408.37,8637.0,396.941,397.7103,396.8046,397.6811,8637.0
2021-10-08 14:00:00,408.34,409.43,408.34,409.43,10571.0,397.6519,398.7133,397.6519,398.7133,10571.0
2021-10-08 14:30:00,409.35,409.53,408.83,408.83,16628.0,398.6354,398.8107,398.129,398.129,16628.0
2021-10-08 15:00:00,409.1,409.26,408.76,408.83,7239.0,398.392,398.5478,398.0609,398.129,7239.0
2021-10-08 15:30:00,408.82,408.85,407.65,407.94,14743.0,398.1193,398.1485,396.9799,397.2623,14743.0
2021-10-11 09:30:00,406.01,409.67,405.5,409.58,35788.0,395.3829,398.9471,394.8862,398.8594,35788.0
2021-10-11 10:00:00,410.0,411.03,409.81,410.8,12948.0,399.2684,400.2715,399.0834,400.0475,12948.0
2021-10-11 10:30:00,410.76,410.88,410.08,410.52,11807.0,400.0085,400.1254,399.3463,399.7748,11807.0
2021-10-11 11:00:00,410.35,411.12,410.35,410.66,19462.0,399.6093,400.3591,399.6093,399.9111,19462.0
2021-10-11 11:30:00,410.56,411.0,410.42,410.6,4045.0,399.8138,400.2422,399.6774,399.8527,4045.0
2021-10-11 12:00:00,410.56,410.56,409.39,409.86,19761.0,399.8138,399.8138,398.6744,399.1321,19761.0
2021-10-11 12:30:00,409.64,409.84,409.36,409.84,7935.0,398.9178,399.1126,398.6452,399.1126,7935.0
2021-10-11 13:00:00,409.56,409.56,407.9,407.9,7722.0,398.8399,398.8399,397.2234,397.2234,7722.0
2021-10-11 13:30:00,407.97,408.36,407.75,408.22,7538.0,397.2915,397.6713,397.0773,397.535,7538.0
2021-10-11 14:00:00,408.16,408.99,408.13,408.37,12700.0,397.4766,398.2849,397.4474,397.6811,12700.0
2021-10-11 14:30:00,408.35,408.55,407.85,408.43,14445.0,397.6616,397.8564,397.1747,397.7395,14445.0
2021-10-11 15:00:00,408.31,408.57,407.28,407.4,10820.0,397.6227,397.8758,396.6196,396.7365,10820.0
2021-10-11 15:30:00,407.33,407.37,405.63,405.63,23553.0,396.6683,396.7073,395.0128,395.0128,23553.0
2021-10-12 09:30:00,407.77,408.0,404.71,405.73,29202.0,397.0968,397.3208,394.1169,395.1102,29202.0
2021-10-12 10:00:00,405.59,406.34,404.52,405.69,16399.0,394.9738,395.7042,393.9319,395.0712,16399.0
2021-10-12 10:30:00,405.65,405.65,404.34,404.4,15341.0,395.0323,395.0323,393.7566,393.815,15341.0
2021-10-12 11:00:00,405.05,406.08,404.98,405.45,7270.0,394.448,395.451,394.3798,394.8375,7270.0
2021-10-12 11:30:00,405.25,405.86,404.96,405.86,5597.0,394.6427,395.2368,394.3603,395.2368,5597.0
2021-10-12 12:00:00,406.62,407.36,406.49,406.49,8463.0,395.9769,396.6975,395.8503,395.8503,8463.0
2021-10-12 12:30:00,406.46,406.46,405.24,405.24,11467.0,395.8211,395.8211,394.633,394.633,11467.0
2021-10-12 13:00:00,405.31,405.36,404.69,405.31,5103.0,394.7012,394.7499,394.0974,394.7012,5103.0
2021-10-12 13:30:00,405.32,405.84,405.04,405.4,7358.0,394.7109,395.2173,394.4382,394.7888,7358.0
2021-10-12 14:00:00,405.14,407.02,405.13,406.52,9673.0,394.5356,396.3664,394.5259,395.8795,9673.0
2021-10-12 14:30:00,406.51,406.51,405.73,405.75,6698.0,395.8698,395.8698,395.1102,395.1297,6698.0
2021-10-12 15:00:00,405.77,405.77,405.05,405.55,11321.0,395.1491,395.1491,394.448,394.9349,11321.0
2021-10-12 15:30:00,405.47,405.82,403.93,404.68,18087.0,394.857,395.1978,393.3573,394.0877,18087.0
2021-10-13 09:30:00,406.77,408.25,405.92,406.99,39371.0,396.123,397.5642,395.2952,396.3372,39371.0
2021-10-13 10:00:00,406.9,407.42,405.4,405.63,18131.0,396.2496,396.7559,394.7888,395.0128,18131.0
2021-10-13 10:30:00,405.61,407.04,405.44,405.98,14772.0,394.9933,396.3859,394.8278,395.3536,14772.0
2021-10-13 11:00:00,406.04,406.69,405.69,405.83,12954.0,395.4121,396.0451,395.0712,395.2076,12954.0
2021-10-13 11:30:00,405.83,406.83,404.91,406.44,161463.0,395.2076,396.1814,394.3116,395.8016,161463.0
2021-10-13 12:00:00,406.25,406.25,405.54,406.2,8200.0,395.6166,395.6166,394.9252,395.5679,8200.0
2021-10-13 12:30:00,406.24,406.24,405.43,405.92,3763.0,395.6068,395.6068,394.818,395.2952,3763.0
2021-10-13 13:00:00,405.85,407.0,405.85,407.0,205196.0,395.227,396.3469,395.227,396.3469,205196.0
2021-10-13 13:30:00,406.97,407.57,406.97,407.27,7387.0,396.3177,396.902,396.3177,396.6099,7387.0
2021-10-13 14:00:00,407.14,408.38,406.42,407.06,13786.0,396.4833,397.6908,395.7821,396.4054,13786.0
2021-10-13 14:30:00,407.22,407.3,406.55,407.09,6534.0,396.5612,396.6391,395.9087,396.4346,6534.0
2021-10-13 15:00:00,407.14,407.74,406.82,406.96,15029.0,396.4833,397.0676,396.1717,396.308,15029.0
2021-10-13 15:30:00,406.98,408.17,406.98,408.07,22431.0,396.3275,397.4863,396.3275,397.3889,22431.0
2021-10-14 09:30:00,412.54,414.5,412.05,414.18,27331.0,401.7419,403.6506,401.2648,403.339,27331.0
2021-10-14 10:00:00,414.22,415.65,414.1,414.88,23925.0,403.378,404.7705,403.2611,404.0207,23925.0
2021-10-14 10:30:00,414.57,415.22,414.5,414.51,12206.0,403.7188,404.3518,403.6506,403.6604,12206.0
2021-10-14 11:00:00,414.72,415.24,414.44,415.22,8368.0,403.8649,404.3713,403.5922,404.3518,8368.0
2021-10-14 11:30:00,415.29,416.09,415.03,416.09,11088.0,404.42,405.199,404.1668,405.199,11088.0
2021-10-14 12:00:00,416.26,416.6,416.21,416.31,11192.0,405.3646,405.6957,405.3159,405.4133,11192.0
2021-10-14 12:30:00,416.45,416.73,416.27,416.63,13132.0,405.5496,405.8223,405.3743,405.7249,13132.0
2021-10-14 13:00:00,416.61,416.67,415.96,415.97,8007.0,405.7054,405.7638,405.0724,405.0822,8007.0
2021-10-14 13:30:00,416.26,416.41,416.15,416.41,5517.0,405.3646,405.5106,405.2574,405.5106,5517.0
2021-10-14 14:00:00,416.24,416.74,416.01,416.71,5765.0,405.3451,405.832,405.1211,405.8028,5765.0
2021-10-14 14:30:00,416.55,416.94,416.54,416.94,6342.0,405.647,406.0268,405.6372,406.0268,6342.0
2021-10-14 15:00:00,416.89,417.0,416.54,416.76,347411.0,405.9781,406.0852,405.6372,405.8515,347411.0
2021-10-14 15:30:00,416.79,417.22,416.25,417.04,26201.0,405.8807,406.2994,405.3548,406.1241,26201.0
2021-10-15 09:30:00,418.75,419.15,417.45,418.81,32231.0,407.7894,408.1789,406.5234,407.8478,32231.0
2021-10-15 10:00:00,418.72,418.97,417.91,417.93,101263.0,407.7602,408.0036,406.9714,406.9909,101263.0
2021-10-15 10:30:00,417.88,419.15,417.88,419.15,12190.0,406.9422,408.1789,406.9422,408.1789,12190.0
2021-10-15 11:00:00,419.26,419.26,418.7,418.95,6190.0,408.286,408.286,407.7407,407.9842,6190.0
2021-10-15 11:30:00,418.92,419.08,417.67,417.96,7749.0,407.9549,408.1107,406.7377,407.0201,7749.0
2021-10-15 12:00:00,418.05,418.71,418.03,418.58,7923.0,407.1077,407.7504,407.0882,407.6238,7923.0
2021-10-15 12:30:00,418.67,419.26,418.61,419.09,9443.0,407.7115,408.286,407.6531,408.1205,9443.0
2021-10-15 13:00:00,419.03,419.06,418.63,418.85,22976.0,408.0621,408.0913,407.6725,407.8868,22976.0
2021-10-15 13:30:00,418.86,419.59,418.85,419.48,42216.0,407.8965,408.6074,407.8868,408.5003,42216.0
2021-10-15 14:00:00,419.5,419.92,419.5,419.83,11991.0,408.5198,408.9288,408.5198,408.8411,11991.0
2021-10-15 14:30:00,419.83,420.0,419.55,420.0,10829.0,408.8411,409.0067,408.5684,409.0067,10829.0
2021-10-15 15:00:00,419.87,419.87,419.13,419.78,7348.0,408.8801,408.8801,408.1594,408.7924,7348.0
2021-10-15 15:30:00,419.73,419.97,419.07,419.87,24910.0,408.7437,408.9775,408.101,408.8801,24910.0
2021-10-18 09:30:00,417.73,419.91,416.92,419.8,30795.0,406.7961,408.919,406.0073,408.8119,30795.0
2021-10-18 10:00:00,419.64,420.6,419.64,420.11,8620.0,408.6561,409.591,408.6561,409.1138,8620.0
2021-10-18 10:30:00,420.17,420.64,419.42,420.52,8057.0,409.1722,409.6299,408.4419,409.5131,8057.0
2021-10-18 11:00:00,420.76,421.5,420.75,421.21,8454.0,409.7468,410.4674,409.737,410.185,8454.0
2021-10-18 11:30:00,421.25,421.91,421.17,421.76,7805.0,410.224,410.8667,410.146,410.7206,7805.0
2021-10-18 12:00:00,421.69,421.98,421.56,421.75,16046.0,410.6524,410.9348,410.5258,410.7109,16046.0
2021-10-18 12:30:00,421.91,422.34,421.87,422.15,6244.0,410.8667,411.2854,410.8277,411.1004,6244.0
2021-10-18 13:00:00,422.19,422.97,422.11,422.85,11675.0,411.1393,411.8989,411.0614,411.7821,11675.0
2021-10-18 13:30:00,422.85,423.0,422.52,422.89,10756.0,411.7821,411.9281,411.4607,411.821,10756.0
2021-10-18 14:00:00,422.83,422.98,422.71,422.92,32461.0,411.7626,411.9087,411.6457,411.8502,32461.0
2021-10-18 14:30:00,422.93,423.47,422.83,423.28,41226.0,411.86,412.3858,411.7626,412.2008,41226.0
2021-10-18 15:00:00,423.28,423.74,423.05,423.41,13572.0,412.2008,412.6488,411.9768,412.3274,13572.0
2021-10-18 15:30:00,423.42,423.97,423.08,423.77,20910.0,412.3372,412.8728,412.0061,412.678,20910.0
2021-10-19 09:30:00,425.07,426.17,424.01,424.98,28728.0,413.944,415.0152,412.9117,413.8563,28728.0
2021-10-19 10:00:00,425.37,426.98,425.0,426.98,23092.0,414.2361,415.804,413.8758,415.804,23092.0
2021-10-19 10:30:00,426.71,427.33,426.0,427.28,23639.0,415.541,416.1448,414.8496,416.0961,23639.0
2021-10-19 11:00:00,427.47,427.65,427.12,427.26,64213.0,416.2811,416.4564,415.9403,416.0766,64213.0
2021-10-19 11:30:00,427.45,427.89,427.35,427.59,20690.0,416.2617,416.6902,416.1643,416.398,20690.0
2021-10-19 12:00:00,427.38,427.72,427.37,427.72,5873.0,416.1935,416.5246,416.1838,416.5246,5873.0
2021-10-19 12:30:00,427.79,428.02,427.56,427.97,5270.0,416.5928,416.8167,416.3688,416.7681,5270.0
2021-10-19 13:00:00,427.99,428.15,427.8,427.92,17962.0,416.7875,416.9433,416.6025,416.7194,17962.0
2021-10-19 13:30:00,427.98,428.0,427.74,427.83,7583.0,416.7778,416.7973,416.5441,416.6317,7583.0
2021-10-19 14:00:00,427.85,427.93,427.22,427.24,10393.0,416.6512,416.7291,416.0377,416.0572,10393.0
2021-10-19 14:30:00,427.31,427.31,426.75,427.03,12398.0,416.1253,416.1253,415.58,415.8527,12398.0
2021-10-19 15:00:00,427.04,427.93,426.99,427.69,18874.0,415.8624,416.7291,415.8137,416.4954,18874.0
2021-10-19 15:30:00,427.62,427.68,427.19,427.67,21714.0,416.4272,416.4856,416.0085,416.4759,21714.0
2021-10-20 09:30:00,428.26,428.94,427.37,427.67,43529.0,417.0505,417.7127,416.1838,416.4759,43529.0
2021-10-20 10:00:00,427.56,428.29,426.59,428.28,20454.0,416.3688,417.0797,415.4242,417.0699,20454.0
2021-10-20 10:30:00,428.39,428.46,427.03,427.03,248828.0,417.1771,417.2452,415.8527,415.8527,248828.0
2021-10-20 11:00:00,427.26,427.4,426.6,426.89,11652.0,416.0766,416.213,415.4339,415.7163,11652.0
2021-10-20 11:30:00,426.96,427.6,426.58,427.55,12282.0,415.7845,416.4077,415.4144,416.3591,12282.0
2021-10-20 12:00:00,427.54,427.54,426.88,426.89,14212.0,416.3493,416.3493,415.7066,415.7163,14212.0
2021-10-20 12:30:00,426.9,427.26,426.68,426.99,15100.0,415.7261,416.0766,415.5118,415.8137,15100.0
2021-10-20 13:00:00,427.12,427.12,424.89,425.52,31093.0,415.9403,415.9403,413.7687,414.3822,31093.0
2021-10-20 13:30:00,425.58,425.99,425.31,425.99,13712.0,414.4406,414.8399,414.1777,414.8399,13712.0
2021-10-20 14:00:00,425.95,426.51,425.92,426.39,29957.0,414.8009,415.3463,414.7717,415.2294,29957.0
2021-10-20 14:30:00,426.35,426.67,426.3,426.5,19641.0,415.1905,415.5021,415.1418,415.3365,19641.0
2021-10-20 15:00:00,426.59,426.83,426.4,426.41,18419.0,415.4242,415.6579,415.2392,415.2489,18419.0
2021-10-20 15:30:00,426.35,426.63,426.05,426.61,58225.0,415.1905,415.4631,414.8983,415.4437,58225.0
2021-10-21 09:30:00,425.72,426.67,424.53,426.31,44193.0,414.577,415.5021,413.4181,415.1515,44193.0
2021-10-21 10:00:00,426.23,427.04,426.23,426.98,16038.0,415.0736,415.8624,415.0736,415.804,16038.0
2021-10-21 10:30:00,426.94,427.25,426.8,427.09,13919.0,415.765,416.0669,415.6287,415.9111,13919.0
2021-10-21 11:00:00,427.18,427.47,426.48,426.48,9750.0,415.9987,416.2811,415.3171,415.3171,9750.0
2021-10-21 11:30:00,426.45,426.87,426.22,426.82,7983.0,415.2878,415.6968,415.0639,415.6482,7983.0
2021-10-21 12:00:00,427.0,427.24,426.31,427.1,9288.0,415.8234,416.0572,415.1515,415.9208,9288.0
2021-10-21 12:30:00,427.02,427.4,426.73,427.33,16573.0,415.8429,416.213,415.5605,416.1448,16573.0
2021-10-21 13:00:00,427.32,427.39,427.04,427.22,21329.0,416.1351,416.2032,415.8624,416.0377,21329.0
2021-10-21 13:30:00,427.21,427.51,426.87,427.01,85788.0,416.028,416.3201,415.6968,415.8332,85788.0
2021-10-21 14:00:00,426.99,427.4,426.93,427.36,17866.0,415.8137,416.213,415.7553,416.174,17866.0
2021-10-21 14:30:00,427.31,427.55,427.23,427.51,19311.0,416.1253,416.3591,416.0474,416.3201,19311.0
2021-10-21 15:00:00,427.64,428.56,427.61,428.47,19601.0,416.4467,417.3426,416.4175,417.255,19601.0
2021-10-21 15:30:00,428.54,429.01,428.07,428.98,30633.0,417.3231,417.7808,416.8654,417.7516,30633.0
2021-10-22 09:30:00,428.28,430.1,428.0,429.65,30094.0,417.0699,418.8423,416.7973,418.4041,30094.0
2021-10-22 10:00:00,429.74,430.36,429.47,430.36,16228.0,418.4917,419.0955,418.2288,419.0955,16228.0
2021-10-22 10:30:00,430.32,430.32,428.62,429.01,11380.0,419.0565,419.0565,417.401,417.7808,11380.0
2021-10-22 11:00:00,429.06,429.16,426.48,427.08,13032.0,417.8295,417.9269,415.3171,415.9014,13032.0
2021-10-22 11:30:00,426.91,427.12,425.23,426.4,16574.0,415.7358,415.9403,414.0998,415.2392,16574.0
2021-10-22 12:00:00,426.0,426.97,426.0,426.78,11449.0,414.8496,415.7942,414.8496,415.6092,11449.0
2021-10-22 12:30:00,426.92,428.01,426.84,427.5,6726.0,415.7455,416.807,415.6676,416.3104,6726.0
2021-10-22 13:00:00,427.31,427.59,427.13,427.43,7189.0,416.1253,416.398,415.95,416.2422,7189.0
2021-10-22 13:30:00,427.38,427.63,426.62,426.62,7697.0,416.1935,416.437,415.4534,415.4534,7697.0
2021-10-22 14:00:00,426.68,427.89,426.66,427.88,15840.0,415.5118,416.6902,415.4923,416.6804,15840.0
2021-10-22 14:30:00,428.18,428.74,427.62,427.63,7852.0,416.9726,417.5179,416.4272,416.437,7852.0
2021-10-22 15:00:00,427.51,427.65,426.8,426.96,13092.0,416.3201,416.4564,415.6287,415.7845,13092.0
2021-10-22 15:30:00,427.0,427.62,426.88,426.88,21002.0,415.8234,416.4272,415.7066,415.7066,21002.0
2021-10-25 09:30:00,428.54,429.68,426.89,427.92,27887.0,417.3231,418.4333,415.7163,416.7194,27887.0
2021-10-25 10:00:00,428.03,428.54,427.36,427.95,18701.0,416.8265,417.3231,416.174,416.7486,18701.0
2021-10-25 10:30:00,428.04,428.32,427.89,428.11,10208.0,416.8362,417.1089,416.6902,416.9044,10208.0
2021-10-25 11:00:00,428.17,429.14,427.87,429.04,9648.0,416.9628,417.9074,416.6707,417.8101,9648.0
2021-10-25 11:30:00,429.21,429.21,428.69,429.08,21100.0,417.9756,417.9756,417.4692,417.849,21100.0
2021-10-25 12:00:00,429.13,429.86,429.11,429.63,10727.0,417.8977,418.6086,417.8782,418.3846,10727.0
2021-10-25 12:30:00,429.66,430.15,429.56,430.02,5977.0,418.4138,418.891,418.3164,418.7644,5977.0
2021-10-25 13:00:00,429.97,430.26,429.86,429.93,5658.0,418.7157,418.9981,418.6086,418.6768,5658.0
2021-10-25 13:30:00,429.98,430.04,429.76,429.86,10345.0,418.7254,418.7839,418.5112,418.6086,10345.0
2021-10-25 14:00:00,429.9,430.01,429.72,429.95,9212.0,418.6475,418.7547,418.4723,418.6962,9212.0
2021-10-25 14:30:00,430.01,430.03,429.57,429.83,12590.0,418.7547,418.7741,418.3262,418.5794,12590.0
2021-10-25 15:00:00,429.77,429.85,429.2,429.41,9214.0,418.5209,418.5988,417.9659,418.1704,9214.0
2021-10-25 15:30:00,429.4,429.41,428.25,428.68,26815.0,418.1606,418.1704,417.0407,417.4595,26815.0
2021-10-26 09:30:00,431.76,432.81,430.88,430.94,28287.0,420.4589,421.4814,419.6019,419.6603,28287.0
2021-10-26 10:00:00,431.26,432.57,431.05,432.06,88664.0,419.9719,421.2477,419.7674,420.751,88664.0
2021-10-26 10:30:00,432.03,432.55,431.91,432.28,10463.0,420.7218,421.2282,420.6049,420.9652,10463.0
2021-10-26 11:00:00,432.14,433.22,431.88,432.94,13238.0,420.8289,421.8806,420.5757,421.608,13238.0
2021-10-26 11:30:00,432.6,432.6,431.37,431.39,7798.0,421.2769,421.2769,420.0791,420.0985,7798.0
2021-10-26 12:00:00,431.51,431.57,430.39,431.15,10316.0,420.2154,420.2738,419.1247,419.8648,10316.0
2021-10-26 12:30:00,430.73,431.21,428.95,429.71,14836.0,419.4558,419.9233,417.7224,418.4625,14836.0
2021-10-26 13:00:00,429.72,430.13,429.34,429.84,7196.0,418.4723,418.8715,418.1022,418.5891,7196.0
2021-10-26 13:30:00,429.8,430.88,429.8,430.36,13470.0,418.5502,419.6019,418.5502,419.0955,13470.0
2021-10-26 14:00:00,430.45,430.71,429.81,429.86,15027.0,419.1831,419.4363,418.5599,418.6086,15027.0
2021-10-26 14:30:00,429.89,430.28,429.44,430.0,11268.0,418.6378,419.0176,418.1996,418.7449,11268.0
2021-10-26 15:00:00,430.14,430.26,429.62,429.62,13550.0,418.8813,418.9981,418.3749,418.3749,13550.0
2021-10-26 15:30:00,429.74,430.87,429.32,429.32,19054.0,418.4917,419.5922,418.0827,418.0827,19054.0
2021-10-27 09:30:00,430.04,431.18,428.59,430.79,30023.0,418.7839,419.894,417.3718,419.5142,30023.0
2021-10-27 10:00:00,430.93,430.93,428.85,429.58,13686.0,419.6506,419.6506,417.625,418.3359,13686.0
2021-10-27 10:30:00,429.23,430.2,429.16,429.17,17637.0,417.9951,418.9397,417.9269,417.9366,17637.0
2021-10-27 11:00:00,429.01,430.22,428.98,429.85,13198.0,417.7808,418.9592,417.7516,418.5988,13198.0
2021-10-27 11:30:00,429.85,429.9,429.13,429.54,9900.0,418.5988,418.6475,417.8977,418.297,9900.0
2021-10-27 12:00:00,429.8,429.99,429.38,429.84,8603.0,418.5502,418.7352,418.1412,418.5891,8603.0
2021-10-27 12:30:00,429.94,430.11,429.74,430.1,9517.0,418.6865,418.852,418.4917,418.8423,9517.0
2021-10-27 13:00:00,430.09,431.21,430.06,431.14,11532.0,418.8326,419.9233,418.8034,419.8551,11532.0
2021-10-27 13:30:00,431.14,431.29,430.9,431.24,10097.0,419.8551,420.0012,419.6214,419.9525,10097.0
2021-10-27 14:00:00,431.29,431.29,430.71,430.71,18126.0,420.0012,420.0012,419.4363,419.4363,18126.0
2021-10-27 14:30:00,430.73,431.16,430.59,430.8,7289.0,419.4558,419.8746,419.3195,419.524,7289.0
2021-10-27 15:00:00,430.59,430.59,428.5,429.2,18475.0,419.3195,419.3195,417.2842,417.9659,18475.0
2021-10-27 15:30:00,429.21,429.21,427.72,427.72,27945.0,417.9756,417.9756,416.5246,416.5246,27945.0
2021-10-28 09:30:00,429.79,431.43,429.37,431.39,32939.0,418.5404,420.1375,418.1314,420.0985,32939.0
2021-10-28 10:00:00,431.2,432.19,430.88,431.83,18037.0,419.9135,420.8776,419.6019,420.527,18037.0
2021-10-28 10:30:00,431.81,432.84,431.61,431.61,10390.0,420.5075,421.5106,420.3128,420.3128,10390.0
2021-10-28 11:00:00,431.71,432.5,431.39,432.3,7468.0,420.4102,421.1795,420.0985,420.9847,7468.0
2021-10-28 11:30:00,432.07,432.11,431.01,431.32,11816.0,420.7607,420.7997,419.7285,420.0304,11816.0
2021-10-28 12:00:00,431.43,431.92,431.42,431.64,10540.0,420.1375,420.6147,420.1278,420.342,10540.0
2021-10-28 12:30:00,431.61,431.7,430.2,430.28,8136.0,420.3128,420.4004,418.9397,419.0176,8136.0
2021-10-28 13:00:00,430.55,430.95,430.37,430.85,7515.0,419.2805,419.6701,419.1052,419.5727,7515.0
2021-10-28 13:30:00,430.84,431.35,430.83,431.18,9556.0,419.5629,420.0596,419.5532,419.894,9556.0
2021-10-28 14:00:00,431.18,431.77,431.17,431.69,8594.0,419.894,420.4686,419.8843,420.3907,8594.0
2021-10-28 14:30:00,431.7,431.78,431.22,431.28,10084.0,420.4004,420.4783,419.933,419.9914,10084.0
2021-10-28 15:00:00,431.18,431.64,430.83,431.42,7047.0,419.894,420.342,419.5532,420.1278,7047.0
2021-10-28 15:30:00,431.46,432.57,431.19,432.22,28756.0,420.1667,421.2477,419.9038,420.9068,28756.0
2021-10-29 09:30:00,428.09,431.02,427.8,430.16,32337.0,416.8849,419.7382,416.6025,418.9007,32337.0
2021-10-29 10:00:00,430.28,431.31,430.11,430.12,14934.0,419.0176,420.0206,418.852,418.8618,14934.0
2021-10-29 10:30:00,430.05,431.55,429.96,430.9,13547.0,418.7936,420.2544,418.706,419.6214,13547.0
2021-10-29 11:00:00,430.96,431.85,430.78,431.55,10339.0,419.6798,420.5465,419.5045,420.2544,10339.0
2021-10-29 11:30:00,431.5,432.04,431.15,431.99,11210.0,420.2057,420.7315,419.8648,420.6828,11210.0
2021-10-29 12:00:00,432.06,433.5,432.06,433.5,30027.0,420.751,422.1533,420.751,422.1533,30027.0
2021-10-29 12:30:00,433.44,433.58,433.18,433.26,9533.0,422.0949,422.2312,421.8417,421.9196,9533.0
2021-10-29 13:00:00,433.5,433.81,433.29,433.44,5207.0,422.1533,422.4552,421.9488,422.0949,5207.0
2021-10-29 13:30:00,433.44,433.51,433.05,433.27,6304.0,422.0949,422.1631,421.7151,421.9293,6304.0
2021-10-29 14:00:00,433.17,433.79,432.97,432.97,15980.0,421.8319,422.4357,421.6372,421.6372,15980.0
2021-10-29 14:30:00,432.84,433.36,432.84,433.2,5524.0,421.5106,422.017,421.5106,421.8612,5524.0
2021-10-29 15:00:00,433.13,433.3,432.84,433.16,12322.0,421.793,421.9585,421.5106,421.8222,12322.0
2021-10-29 15:30:00,433.08,434.43,433.03,434.11,25085.0,421.7443,423.059,421.6956,422.7473,25085.0
2021-11-01 09:30:00,434.38,434.56,432.81,432.83,50243.0,423.0103,423.1856,421.4814,421.5008,50243.0
2021-11-01 10:00:00,432.54,433.66,431.95,433.6,14166.0,421.2184,422.3091,420.6439,422.2507,14166.0
2021-11-01 10:30:00,433.56,433.56,432.22,432.22,12649.0,422.2117,422.2117,420.9068,420.9068,12649.0
2021-11-01 11:00:00,432.29,433.53,432.29,433.48,13788.0,420.975,422.1825,420.975,422.1338,13788.0
2021-11-01 11:30:00,433.47,433.68,433.0,433.64,12121.0,422.1241,422.3286,421.6664,422.2896,12121.0
2021-11-01 12:00:00,433.62,433.74,433.36,433.59,12455.0,422.2702,422.387,422.017,422.241,12455.0
2021-11-01 12:30:00,433.64,433.86,433.56,433.81,11016.0,422.2896,422.5039,422.2117,422.4552,11016.0
2021-11-01 13:00:00,433.81,433.81,432.86,433.2,15148.0,422.4552,422.4552,421.5301,421.8612,15148.0
2021-11-01 13:30:00,433.06,433.31,432.77,433.04,12543.0,421.7248,421.9683,421.4424,421.7054,12543.0
2021-11-01 14:00:00,433.07,433.22,432.67,433.0,12996.0,421.7346,421.8806,421.345,421.6664,12996.0
2021-11-01 14:30:00,432.96,433.16,432.72,432.96,11648.0,421.6274,421.8222,421.3937,421.6274,11648.0
2021-11-01 15:00:00,432.97,433.81,432.81,433.64,12283.0,421.6372,422.4552,421.4814,422.2896,12283.0
2021-11-01 15:30:00,433.74,434.87,433.58,434.68,26675.0,422.387,423.4875,422.2312,423.3024,26675.0
2021-11-02 09:30:00,434.95,437.77,434.95,437.09,28253.0,423.5654,426.3115,423.5654,425.6493,28253.0
2021-11-02 10:00:00,437.2,437.2,435.5,436.24,12554.0,425.7565,425.7565,424.101,424.8216,12554.0
2021-11-02 10:30:00,436.47,437.38,436.47,437.25,8350.0,425.0456,425.9318,425.0456,425.8052,8350.0
2021-11-02 11:00:00,437.27,437.63,436.91,437.47,9835.0,425.8246,426.1752,425.4741,426.0194,9835.0
2021-11-02 11:30:00,437.43,438.56,437.43,437.53,11133.0,425.9804,427.0809,425.9804,426.0778,11133.0
2021-11-02 12:00:00,437.7,438.02,437.24,438.01,11308.0,426.2434,426.555,425.7954,426.5453,11308.0
2021-11-02 12:30:00,437.98,438.31,437.76,438.29,10480.0,426.516,426.8374,426.3018,426.8179,10480.0
2021-11-02 13:00:00,438.19,438.2,437.33,437.34,23651.0,426.7206,426.7303,425.8831,425.8928,23651.0
2021-11-02 13:30:00,437.34,437.77,437.06,437.56,7642.0,425.8928,426.3115,425.6201,426.107,7642.0
2021-11-02 14:00:00,437.51,437.53,436.5,436.81,12868.0,426.0584,426.0778,425.0748,425.3767,12868.0
2021-11-02 14:30:00,436.7,437.35,436.54,437.34,13826.0,425.2696,425.9025,425.1137,425.8928,13826.0
2021-11-02 15:00:00,437.29,437.52,437.03,437.52,13666.0,425.8441,426.0681,425.5909,426.0681,13666.0
2021-11-02 15:30:00,437.57,437.94,437.18,437.7,30860.0,426.1168,426.4771,425.737,426.2434,30860.0
2021-11-03 09:30:00,438.82,438.82,436.05,437.11,30069.0,427.3341,427.3341,424.6366,425.6688,30069.0
2021-11-03 10:00:00,437.03,437.04,435.98,436.49,17053.0,425.5909,425.6007,424.5684,425.0651,17053.0
2021-11-03 10:30:00,436.37,436.76,436.0,436.76,15465.0,424.9482,425.328,424.5879,425.328,15465.0
2021-11-03 11:00:00,436.78,437.13,436.41,437.1,8883.0,425.3475,425.6883,424.9871,425.6591,8883.0
2021-11-03 11:30:00,437.12,437.67,436.85,437.67,9256.0,425.6786,426.2142,425.4156,426.2142,9256.0
2021-11-03 12:00:00,437.62,437.75,437.39,437.44,6654.0,426.1655,426.2921,425.9415,425.9902,6654.0
2021-11-03 12:30:00,437.33,437.47,436.99,437.13,8302.0,425.8831,426.0194,425.552,425.6883,8302.0
2021-11-03 13:00:00,437.08,437.33,437.01,437.19,7564.0,425.6396,425.8831,425.5714,425.7467,7564.0
2021-11-03 13:30:00,437.24,437.39,436.86,437.01,10637.0,425.7954,425.9415,425.4254,425.5714,10637.0
2021-11-03 14:00:00,436.93,438.78,436.93,438.24,9899.0,425.4935,427.2951,425.4935,426.7692,9899.0
2021-11-03 14:30:00,438.37,440.47,438.08,439.9,27720.0,426.8958,428.9409,426.6134,428.3858,27720.0
2021-11-03 15:00:00,439.95,440.33,439.72,440.1,19112.0,428.4345,428.8045,428.2105,428.5806,19112.0
2021-11-03 15:30:00,440.24,441.03,440.16,440.29,22643.0,428.7169,429.4862,428.639,428.7656,22643.0
2021-11-04 09:30:00,441.81,444.59,441.29,444.29,34268.0,430.2458,432.953,429.7394,432.6609,34268.0
2021-11-04 10:00:00,444.37,445.66,444.36,445.46,14414.0,432.7388,433.995,432.7291,433.8003,14414.0
2021-11-04 10:30:00,445.62,446.12,445.33,445.33,20195.0,433.9561,434.443,433.6737,433.6737,20195.0
2021-11-04 11:00:00,445.37,445.51,443.72,443.84,13901.0,433.7126,433.849,432.1058,432.2227,13901.0
2021-11-04 11:30:00,443.75,445.37,443.75,445.37,8668.0,432.135,433.7126,432.135,433.7126,8668.0
2021-11-04 12:00:00,445.57,446.16,445.16,445.38,12579.0,433.9074,434.4819,433.5081,433.7224,12579.0
2021-11-04 12:30:00,445.0,445.47,444.94,445.39,9700.0,433.3523,433.81,433.2939,433.7321,9700.0
2021-11-04 13:00:00,445.34,445.81,445.01,445.64,7187.0,433.6834,434.1411,433.362,433.9756,7187.0
2021-11-04 13:30:00,445.65,446.87,445.65,446.8,16598.0,433.9853,435.1734,433.9853,435.1052,16598.0
2021-11-04 14:00:00,446.78,447.0,445.87,446.98,11160.0,435.0857,435.3,434.1995,435.2805,11160.0
2021-11-04 14:30:00,446.9,447.54,446.35,446.35,11709.0,435.2026,435.8258,434.667,434.667,11709.0
2021-11-04 15:00:00,446.29,446.91,446.0,446.46,10876.0,434.6085,435.2123,434.3261,434.7741,10876.0
2021-11-04 15:30:00,446.5,446.64,445.29,446.6,15444.0,434.813,434.9494,433.6347,434.9104,15444.0
2021-11-05 09:30:00,449.66,451.34,448.33,449.42,56567.0,437.8903,439.5264,436.5951,437.6566,56567.0
2021-11-05 10:00:00,449.73,450.38,449.3,449.71,21370.0,437.9585,438.5915,437.5398,437.939,21370.0
2021-11-05 10:30:00,449.64,449.92,449.29,449.35,15541.0,437.8709,438.1435,437.53,437.5884,15541.0
2021-11-05 11:00:00,449.49,449.85,448.98,448.98,11851.0,437.7248,438.0754,437.2281,437.2281,11851.0
2021-11-05 11:30:00,449.27,450.22,449.17,449.96,15455.0,437.5105,438.4357,437.4132,438.1825,15455.0
2021-11-05 12:00:00,449.88,449.89,448.74,448.83,9275.0,438.1046,438.1143,436.9944,437.0821,9275.0
2021-11-05 12:30:00,448.87,448.94,447.55,447.84,12989.0,437.121,437.1892,435.8356,436.118,12989.0
2021-11-05 13:00:00,447.93,448.16,445.43,445.44,13915.0,436.2056,436.4296,433.771,433.7808,13915.0
2021-11-05 13:30:00,445.81,446.99,445.81,446.96,10493.0,434.1411,435.2902,434.1411,435.261,10493.0
2021-11-05 14:00:00,447.03,447.67,446.82,447.37,12048.0,435.3292,435.9524,435.1247,435.6603,12048.0
2021-11-05 14:30:00,447.36,448.0,447.08,447.82,6406.0,435.6505,436.2738,435.3779,436.0985,6406.0
2021-11-05 15:00:00,447.79,448.07,446.92,447.69,5653.0,436.0693,436.3419,435.222,435.9719,5653.0
2021-11-05 15:30:00,447.76,448.68,447.52,447.94,29494.0,436.0401,436.936,435.8063,436.2154,29494.0
2021-11-08 09:30:00,450.55,450.83,449.29,449.76,41531.0,438.757,439.0297,437.53,437.9877,41531.0
2021-11-08 10:00:00,449.49,450.68,449.26,450.34,13573.0,437.7248,438.8836,437.5008,438.5525,13573.0
2021-11-08 10:30:00,450.29,450.85,449.59,450.64,15244.0,438.5038,439.0492,437.8222,438.8447,15244.0
2021-11-08 11:00:00,450.59,451.15,449.95,450.98,17403.0,438.796,439.3413,438.1727,439.1758,17403.0
2021-11-08 11:30:00,451.04,451.28,450.28,450.44,9775.0,439.2342,439.4679,438.4941,438.6499,9775.0
2021-11-08 12:00:00,450.49,450.58,449.93,450.41,13024.0,438.6986,438.7862,438.1533,438.6207,13024.0
2021-11-08 12:30:00,450.45,450.99,450.2,450.99,4838.0,438.6597,439.1855,438.4162,439.1855,4838.0
2021-11-08 13:00:00,450.98,451.68,450.96,451.56,13163.0,439.1758,439.8575,439.1563,439.7406,13163.0
2021-11-08 13:30:00,451.58,451.85,451.32,451.65,15898.0,439.7601,440.023,439.5069,439.8282,15898.0
2021-11-08 14:00:00,451.56,452.2,451.23,451.24,11519.0,439.7406,440.3638,439.4192,439.429,11519.0
2021-11-08 14:30:00,451.28,452.06,451.27,452.06,8579.0,439.4679,440.2275,439.4582,440.2275,8579.0
2021-11-08 15:00:00,451.94,451.97,451.32,451.41,7673.0,440.1107,440.1399,439.5069,439.5945,7673.0
2021-11-08 15:30:00,451.35,451.58,450.46,451.3,25348.0,439.5361,439.7601,438.6694,439.4874,25348.0
2021-11-09 09:30:00,452.31,452.89,448.83,448.94,50272.0,440.471,441.0358,437.0821,437.1892,50272.0
2021-11-09 10:00:00,448.9,450.23,447.83,449.54,39919.0,437.1502,438.4454,436.1082,437.7735,39919.0
2021-11-09 10:30:00,449.61,450.92,449.61,450.18,18664.0,437.8416,439.1174,437.8416,438.3967,18664.0
2021-11-09 11:00:00,450.28,450.71,449.29,450.27,10372.0,438.4941,438.9128,437.53,438.4844,10372.0
2021-11-09 11:30:00,450.41,451.12,449.95,450.08,8574.0,438.6207,439.3121,438.1727,438.2993,8574.0
2021-11-09 12:00:00,450.08,450.11,448.96,449.12,12091.0,438.2993,438.3286,437.2087,437.3645,12091.0
2021-11-09 12:30:00,449.04,449.9,448.73,449.25,9448.0,437.2866,438.124,436.9847,437.4911,9448.0
2021-11-09 13:00:00,449.23,449.6,448.39,448.42,5410.0,437.4716,437.8319,436.6536,436.6828,5410.0
2021-11-09 13:30:00,448.4,448.88,447.57,447.9,13030.0,436.6633,437.1307,435.855,436.1764,13030.0
2021-11-09 14:00:00,447.7,449.26,447.7,448.81,16905.0,435.9816,437.5008,435.9816,437.0626,16905.0
2021-11-09 14:30:00,448.84,449.52,448.84,449.42,9391.0,437.0918,437.754,437.0918,437.6566,9391.0
2021-11-09 15:00:00,449.4,449.68,448.92,449.57,11347.0,437.6371,437.9098,437.1697,437.8027,11347.0
2021-11-09 15:30:00,449.5,450.29,449.26,449.95,19803.0,437.7345,438.5038,437.5008,438.1727,19803.0
2021-11-10 09:30:00,446.55,448.22,444.37,448.22,45539.0,434.8617,436.488,432.7388,436.488,45539.0
2021-11-10 10:00:00,448.12,448.91,447.27,447.39,14457.0,436.3906,437.16,435.5629,435.6797,14457.0
2021-11-10 10:30:00,447.43,447.9,446.44,446.73,71975.0,435.7187,436.1764,434.7546,435.037,71975.0
2021-11-10 11:00:00,446.82,447.35,445.98,446.07,55478.0,435.1247,435.6408,434.3067,434.3943,55478.0
2021-11-10 11:30:00,446.07,446.2,444.86,445.92,45783.0,434.3943,434.5209,433.216,434.2482,45783.0
2021-11-10 12:00:00,446.05,446.18,445.63,445.87,17896.0,434.3748,434.5014,433.9658,434.1995,17896.0
2021-11-10 12:30:00,445.83,445.97,445.0,445.75,16924.0,434.1606,434.2969,433.3523,434.0827,16924.0
2021-11-10 13:00:00,445.88,445.92,443.0,443.51,21304.0,434.2093,434.2482,431.4047,431.9013,21304.0
2021-11-10 13:30:00,443.55,444.06,442.2,442.59,18132.0,431.9403,432.4369,430.6256,431.0054,18132.0
2021-11-10 14:00:00,442.48,442.69,440.85,440.85,26023.0,430.8983,431.1028,429.3109,429.3109,26023.0
2021-11-10 14:30:00,441.13,441.7,440.17,440.95,29286.0,429.5836,430.1387,428.6487,429.4083,29286.0
2021-11-10 15:00:00,441.27,442.55,440.81,441.85,26148.0,429.7199,430.9664,429.272,430.2848,26148.0
2021-11-10 15:30:00,442.19,442.46,441.19,441.6,30100.0,430.6159,430.8788,429.642,430.0413,30100.0
2021-11-11 09:30:00,445.12,445.12,443.68,444.65,32369.0,433.4692,433.4692,432.0669,433.0115,32369.0
2021-11-11 10:00:00,444.6,444.6,443.76,443.93,12421.0,432.9628,432.9628,432.1448,432.3103,12421.0
2021-11-11 10:30:00,443.9,445.08,443.69,444.63,23407.0,432.2811,433.4302,432.0766,432.992,23407.0
2021-11-11 11:00:00,444.4,444.67,443.94,444.35,11783.0,432.768,433.0309,432.32,432.7193,11783.0
2021-11-11 11:30:00,444.59,445.05,444.42,444.44,9978.0,432.953,433.401,432.7875,432.807,9978.0
2021-11-11 12:00:00,444.47,444.47,443.66,444.0,14852.0,432.8362,432.8362,432.0474,432.3785,14852.0
2021-11-11 12:30:00,443.98,444.59,443.98,444.35,11269.0,432.359,432.953,432.359,432.7193,11269.0
2021-11-11 13:00:00,444.32,444.59,444.06,444.55,10753.0,432.6901,432.953,432.4369,432.9141,10753.0
2021-11-11 13:30:00,444.52,444.84,444.27,444.77,6195.0,432.8849,433.1965,432.6414,433.1283,6195.0
2021-11-11 14:00:00,444.7,445.16,444.69,445.0,8162.0,433.0602,433.5081,433.0504,433.3523,8162.0
2021-11-11 14:30:00,445.02,445.32,444.24,444.25,6725.0,433.3718,433.6639,432.6122,432.6219,6725.0
2021-11-11 15:00:00,444.25,444.39,443.55,444.04,6484.0,432.6219,432.7583,431.9403,432.4174,6484.0
2021-11-11 15:30:00,444.07,444.49,443.81,444.02,18591.0,432.4466,432.8557,432.1935,432.398,18591.0
2021-11-12 09:30:00,445.48,446.24,444.88,445.49,29416.0,433.8197,434.5598,433.2354,433.8295,29416.0
2021-11-12 10:00:00,445.37,446.08,445.2,445.58,21656.0,433.7126,434.404,433.5471,433.9171,21656.0
2021-11-12 10:30:00,445.74,447.03,445.41,447.03,20310.0,434.0729,435.3292,433.7516,435.3292,20310.0
2021-11-12 11:00:00,447.02,449.17,446.87,449.08,37513.0,435.3194,437.4132,435.1734,437.3255,37513.0
2021-11-12 11:30:00,449.05,449.42,448.64,449.33,24414.0,437.2963,437.6566,436.897,437.569,24414.0
2021-11-12 12:00:00,449.17,449.28,448.75,448.75,24279.0,437.4132,437.5203,437.0041,437.0041,24279.0
2021-11-12 12:30:00,448.75,448.88,448.4,448.56,9163.0,437.0041,437.1307,436.6633,436.8191,9163.0
2021-11-12 13:00:00,448.64,449.23,448.22,449.08,15982.0,436.897,437.4716,436.488,437.3255,15982.0
2021-11-12 13:30:00,449.12,449.5,449.01,449.2,11485.0,437.3645,437.7345,437.2573,437.4424,11485.0
2021-11-12 14:00:00,449.19,449.19,448.87,449.01,14383.0,437.4326,437.4326,437.121,437.2573,14383.0
2021-11-12 14:30:00,448.96,449.36,448.79,449.16,8201.0,437.2087,437.5982,437.0431,437.4034,8201.0
2021-11-12 15:00:00,449.16,449.74,449.04,449.69,12504.0,437.4034,437.9682,437.2866,437.9195,12504.0
2021-11-12 15:30:00,449.77,450.09,449.24,449.56,16283.0,437.9975,438.3091,437.4813,437.7929,16283.0
2021-11-15 09:30:00,450.94,451.52,449.65,450.74,54109.0,439.1368,439.7016,437.8806,438.9421,54109.0
2021-11-15 10:00:00,450.78,450.79,448.96,449.15,24450.0,438.981,438.9908,437.2087,437.3937,24450.0
2021-11-15 10:30:00,449.08,449.61,448.76,449.28,15407.0,437.3255,437.8416,437.0139,437.5203,15407.0
2021-11-15 11:00:00,449.33,449.58,448.95,448.96,19462.0,437.569,437.8124,437.1989,437.2087,19462.0
2021-11-15 11:30:00,448.97,449.67,447.14,447.77,16847.0,437.2184,437.9001,435.4363,436.0498,16847.0
2021-11-15 12:00:00,447.67,448.03,446.38,446.66,9742.0,435.9524,436.303,434.6962,434.9689,9742.0
2021-11-15 12:30:00,446.68,448.01,446.68,447.54,9210.0,434.9883,436.2835,434.9883,435.8258,9210.0
2021-11-15 13:00:00,447.5,448.36,447.37,448.04,14523.0,435.7869,436.6244,435.6603,436.3127,14523.0
2021-11-15 13:30:00,448.07,448.09,447.56,447.56,21746.0,436.3419,436.3614,435.8453,435.8453,21746.0
2021-11-15 14:00:00,447.5,447.53,447.12,447.44,15312.0,435.7869,435.8161,435.4168,435.7284,15312.0
2021-11-15 14:30:00,447.36,448.58,447.33,448.28,16416.0,435.6505,436.8386,435.6213,436.5465,16416.0
2021-11-15 15:00:00,448.39,448.83,448.1,448.77,13571.0,436.6536,437.0821,436.3712,437.0236,13571.0
2021-11-15 15:30:00,448.69,448.82,448.0,448.82,30723.0,436.9457,437.0723,436.2738,437.0723,30723.0
2021-11-16 09:30:00,447.73,450.59,447.73,449.88,25101.0,436.0108,438.796,436.0108,438.1046,25101.0
2021-11-16 10:00:00,450.19,450.44,448.99,448.99,9287.0,438.4065,438.6499,437.2379,437.2379,9287.0
2021-11-16 10:30:00,448.93,450.34,448.93,450.32,10996.0,437.1794,438.5525,437.1794,438.5331,10996.0
2021-11-16 11:00:00,450.39,452.48,450.39,452.41,15866.0,438.6012,440.6365,438.6012,440.5684,15866.0
2021-11-16 11:30:00,452.43,452.76,452.3,452.69,5450.0,440.5878,440.9092,440.4612,440.841,5450.0
2021-11-16 12:00:00,452.52,452.88,452.39,452.69,8387.0,440.6755,441.026,440.5489,440.841,8387.0
2021-11-16 12:30:00,452.51,453.1,452.49,452.84,12614.0,440.6657,441.2403,440.6463,440.9871,12614.0
2021-11-16 13:00:00,452.74,453.09,452.59,452.59,15451.0,440.8897,441.2306,440.7436,440.7436,15451.0
2021-11-16 13:30:00,452.61,453.52,452.61,453.52,20761.0,440.7631,441.6493,440.7631,441.6493,20761.0
2021-11-16 14:00:00,453.48,453.87,453.4,453.83,10874.0,441.6103,441.9901,441.5324,441.9512,10874.0
2021-11-16 14:30:00,453.85,453.89,453.44,453.59,12591.0,441.9707,442.0096,441.5714,441.7175,12591.0
2021-11-16 15:00:00,453.5,453.57,453.0,453.44,15906.0,441.6298,441.698,441.1429,441.5714,15906.0
2021-11-16 15:30:00,453.77,454.11,453.36,453.5,39495.0,441.8928,442.2239,441.4935,441.6298,39495.0
2021-11-17 09:30:00,453.09,453.09,450.75,451.21,27744.0,441.2306,441.2306,438.9518,439.3998,27744.0
2021-11-17 10:00:00,451.22,451.91,451.21,451.75,17245.0,439.4095,440.0814,439.3998,439.9256,17245.0
2021-11-17 10:30:00,451.73,452.6,451.55,451.91,4442.0,439.9061,440.7534,439.7309,440.0814,4442.0
2021-11-17 11:00:00,451.93,453.13,451.93,453.13,4636.0,440.1009,441.2695,440.1009,441.2695,4636.0
2021-11-17 11:30:00,453.17,454.27,453.07,454.26,7416.0,441.3085,442.3797,441.2111,442.3699,7416.0
2021-11-17 12:00:00,454.3,454.3,451.33,451.4,7772.0,442.4089,442.4089,439.5166,439.5848,7772.0
2021-11-17 12:30:00,451.53,452.24,450.86,451.17,12754.0,439.7114,440.4028,439.0589,439.3608,12754.0
2021-11-17 13:00:00,451.21,451.98,451.07,451.98,27402.0,439.3998,440.1496,439.2634,440.1496,27402.0
2021-11-17 13:30:00,451.94,452.3,451.72,452.21,33992.0,440.1107,440.4612,439.8964,440.3736,33992.0
2021-11-17 14:00:00,452.18,452.21,451.3,451.48,37650.0,440.3444,440.3736,439.4874,439.6627,37650.0
2021-11-17 14:30:00,451.4,451.89,451.2,451.89,41230.0,439.5848,440.062,439.39,440.062,41230.0
2021-11-17 15:00:00,451.92,451.97,451.17,451.54,41467.0,440.0912,440.1399,439.3608,439.7211,41467.0
2021-11-17 15:30:00,451.63,452.2,451.31,451.38,54948.0,439.8088,440.3638,439.4971,439.5653,54948.0
2021-11-18 09:30:00,454.4,454.62,452.3,453.62,44885.0,442.5063,442.7205,440.4612,441.7467,44885.0
2021-11-18 10:00:00,453.42,453.45,450.14,450.79,89368.0,441.5519,441.5811,438.3578,438.9908,89368.0
2021-11-18 10:30:00,451.17,452.14,450.93,451.48,26890.0,439.3608,440.3054,439.1271,439.6627,26890.0
2021-11-18 11:00:00,451.4,452.34,450.81,452.06,18166.0,439.5848,440.5002,439.0102,440.2275,18166.0
2021-11-18 11:30:00,452.02,454.2,452.02,453.56,25811.0,440.1886,442.3115,440.1886,441.6882,25811.0
2021-11-18 12:00:00,453.6,455.04,453.38,455.03,18312.0,441.7272,443.1295,441.513,443.1198,18312.0
2021-11-18 12:30:00,455.11,455.3,453.79,453.81,10945.0,443.1977,443.3827,441.9122,441.9317,10945.0
2021-11-18 13:00:00,453.89,454.8,453.84,454.21,15787.0,442.0096,442.8958,441.9609,442.3212,15787.0
2021-11-18 13:30:00,454.26,454.41,453.88,454.07,9636.0,442.3699,442.516,441.9999,442.1849,9636.0
2021-11-18 14:00:00,453.88,454.8,453.69,454.09,13211.0,441.9999,442.8958,441.8148,442.2044,13211.0
2021-11-18 14:30:00,453.68,454.76,453.45,454.63,5476.0,441.8051,442.8568,441.5811,442.7302,5476.0
2021-11-18 15:00:00,454.43,455.12,454.43,454.74,10730.0,442.5355,443.2074,442.5355,442.8374,10730.0
2021-11-18 15:30:00,454.94,455.51,454.68,454.88,21187.0,443.0321,443.5872,442.7789,442.9737,21187.0
2021-11-19 09:30:00,456.79,458.94,455.2,458.67,52226.0,444.8337,446.9274,443.2853,446.6645,52226.0
2021-11-19 10:00:00,458.98,458.99,457.13,457.13,19515.0,446.9664,446.9761,445.1648,445.1648,19515.0
2021-11-19 10:30:00,457.23,458.27,457.22,457.56,13865.0,445.2622,446.275,445.2525,445.5836,13865.0
2021-11-19 11:00:00,457.78,458.5,457.48,458.5,8591.0,445.7978,446.4989,445.5056,446.4989,8591.0
2021-11-19 11:30:00,458.64,459.04,458.31,458.71,14166.0,446.6353,447.0248,446.3139,446.7035,14166.0
2021-11-19 12:00:00,458.77,459.25,458.57,458.8,44345.0,446.7619,447.2293,446.5671,446.7911,44345.0
2021-11-19 12:30:00,458.8,459.2,458.52,458.92,36733.0,446.7911,447.1806,446.5184,446.908,36733.0
2021-11-19 13:00:00,458.88,459.42,457.78,457.8,36936.0,446.869,447.3949,445.7978,445.8173,36936.0
2021-11-19 13:30:00,457.81,458.15,456.97,458.11,53828.0,445.827,446.1581,445.009,446.1192,53828.0
2021-11-19 14:00:00,458.12,458.16,457.56,457.62,37841.0,446.1289,446.1678,445.5836,445.642,37841.0
2021-11-19 14:30:00,457.61,457.89,457.28,457.52,41800.0,445.6322,445.9049,445.3109,445.5446,41800.0
2021-11-19 15:00:00,457.55,457.7,456.88,457.36,55901.0,445.5738,445.7199,444.9214,445.3888,55901.0
2021-11-19 15:30:00,457.41,457.67,456.94,457.42,61903.0,445.4375,445.6907,444.9798,445.4472,61903.0
2021-11-22 09:30:00,458.77,462.56,458.77,462.2,68957.0,446.7619,450.4527,446.7619,450.1021,68957.0
2021-11-22 10:00:00,462.49,463.68,462.49,463.1,18023.0,450.3845,451.5434,450.3845,450.9785,18023.0
2021-11-22 10:30:00,463.14,463.17,460.71,460.99,23508.0,451.0175,451.0467,448.6511,448.9238,23508.0
2021-11-22 11:00:00,461.04,461.04,457.62,457.77,32169.0,448.9725,448.9725,445.642,445.7881,32169.0
2021-11-22 11:30:00,457.74,458.26,453.25,454.43,39485.0,445.7588,446.2652,441.3864,442.5355,39485.0
2021-11-22 12:00:00,454.34,455.07,453.21,454.1,30425.0,442.4478,443.1587,441.3474,442.2141,30425.0
2021-11-22 12:30:00,454.53,455.69,454.35,454.8,45953.0,442.6329,443.7625,442.4576,442.8958,45953.0
2021-11-22 13:00:00,454.81,455.41,453.97,455.0,10979.0,442.9055,443.4898,442.0875,443.0906,10979.0
2021-11-22 13:30:00,455.02,455.42,454.72,454.76,11645.0,443.11,443.4996,442.8179,442.8568,11645.0
2021-11-22 14:00:00,454.7,455.81,454.68,455.36,39243.0,442.7984,443.8794,442.7789,443.4411,39243.0
2021-11-22 14:30:00,455.42,456.66,455.34,455.99,18134.0,443.4996,444.7071,443.4217,444.0546,18134.0
2021-11-22 15:00:00,456.02,457.03,455.76,455.78,27846.0,444.0839,445.0674,443.8307,443.8501,27846.0
2021-11-22 15:30:00,455.78,455.89,450.33,450.4,45300.0,443.8501,443.9573,438.5428,438.611,45300.0
2021-11-23 09:30:00,448.65,450.64,446.51,450.33,80426.0,436.9068,438.8447,434.8228,438.5428,80426.0
2021-11-23 10:00:00,450.37,450.37,445.45,445.46,30853.0,438.5817,438.5817,433.7905,433.8003,30853.0
2021-11-23 10:30:00,445.42,446.07,443.29,443.38,61083.0,433.7613,434.3943,431.6871,431.7747,61083.0
2021-11-23 11:00:00,443.39,446.83,442.75,446.19,27114.0,431.7844,435.1344,431.1612,434.5112,27114.0
2021-11-23 11:30:00,445.8,446.62,444.09,444.66,52364.0,434.1314,434.9299,432.4661,433.0212,52364.0
2021-11-23 12:00:00,444.57,445.59,443.48,445.4,48234.0,432.9336,433.9269,431.8721,433.7418,48234.0
2021-11-23 12:30:00,445.65,445.73,444.14,444.14,44897.0,433.9853,434.0632,432.5148,432.5148,44897.0
2021-11-23 13:00:00,444.19,444.85,443.45,443.94,49399.0,432.5635,433.2062,431.8429,432.32,49399.0
2021-11-23 13:30:00,443.92,445.76,443.18,445.2,48277.0,432.3006,434.0924,431.5799,433.5471,48277.0
2021-11-23 14:00:00,445.19,445.67,443.86,444.74,45889.0,433.5373,434.0048,432.2421,433.0991,45889.0
2021-11-23 14:30:00,445.01,447.07,444.28,446.88,41724.0,433.362,435.3681,432.6511,435.1831,41724.0
2021-11-23 15:00:00,446.7,447.84,446.32,447.27,39713.0,435.0078,436.118,434.6378,435.5629,39713.0
2021-11-23 15:30:00,447.13,448.97,447.03,448.97,57281.0,435.4266,437.2184,435.3292,437.2184,57281.0
2021-11-24 09:30:00,446.12,446.29,443.59,445.78,35875.0,434.443,434.6085,431.9792,434.1119,35875.0
2021-11-24 10:00:00,445.06,448.17,445.05,448.02,13138.0,433.4107,436.4393,433.401,436.2933,13138.0
2021-11-24 10:30:00,448.04,448.62,447.15,448.15,27983.0,436.3127,436.8776,435.446,436.4199,27983.0
2021-11-24 11:00:00,448.1,449.9,447.2,449.84,17960.0,436.3712,438.124,435.4947,438.0656,17960.0
2021-11-24 11:30:00,449.85,450.34,449.37,449.37,13484.0,438.0754,438.5525,437.6079,437.6079,13484.0
2021-11-24 12:00:00,449.42,450.24,448.83,449.17,11895.0,437.6566,438.4551,437.0821,437.4132,11895.0
2021-11-24 12:30:00,449.24,450.13,449.06,450.07,10031.0,437.4813,438.348,437.306,438.2896,10031.0
2021-11-24 13:00:00,450.1,450.7,449.75,450.35,14033.0,438.3188,438.9031,437.978,438.5623,14033.0
2021-11-24 13:30:00,450.51,450.58,449.88,449.89,10689.0,438.7181,438.7862,438.1046,438.1143,10689.0
2021-11-24 14:00:00,450.26,450.61,448.5,449.14,12831.0,438.4746,438.8155,436.7607,437.3839,12831.0
2021-11-24 14:30:00,449.2,450.74,449.2,450.74,9447.0,437.4424,438.9421,437.4424,438.9421,9447.0
2021-11-24 15:00:00,450.5,451.69,450.35,451.52,16374.0,438.7083,439.8672,438.5623,439.7016,16374.0
2021-11-24 15:30:00,451.4,452.49,451.11,452.47,32389.0,439.5848,440.6463,439.3024,440.6268,32389.0
2021-11-26 09:30:00,446.53,449.76,446.0,447.54,57571.0,434.8423,437.9877,434.3261,435.8258,57571.0
2021-11-26 10:00:00,447.39,447.55,444.14,445.79,41054.0,435.6797,435.8356,432.5148,434.1216,41054.0
2021-11-26 10:30:00,445.91,446.21,443.48,444.27,43564.0,434.2385,434.5306,431.8721,432.6414,43564.0
2021-11-26 11:00:00,443.8,443.89,441.17,442.27,50619.0,432.1837,432.2714,429.6226,430.6938,50619.0
2021-11-26 11:30:00,442.16,443.44,441.68,442.91,43971.0,430.5866,431.8331,430.1192,431.317,43971.0
2021-11-26 12:00:00,442.89,444.18,442.2,444.11,49543.0,431.2975,432.5538,430.6256,432.4856,49543.0
2021-11-26 12:30:00,444.0,444.73,440.24,441.98,83297.0,432.3785,433.0894,428.7169,430.4114,83297.0
2021-11-29 09:30:00,447.93,450.0,446.45,448.95,98782.0,436.2056,438.2214,434.7644,437.1989,98782.0
2021-11-29 10:00:00,448.82,449.45,447.81,447.81,19797.0,437.0723,437.6858,436.0888,436.0888,19797.0
2021-11-29 10:30:00,447.97,448.31,446.84,448.31,16424.0,436.2446,436.5757,435.1441,436.5757,16424.0
2021-11-29 11:00:00,448.12,449.57,448.12,448.9,16710.0,436.3906,437.8027,436.3906,437.1502,16710.0
2021-11-29 11:30:00,448.86,451.14,448.86,451.14,11083.0,437.1113,439.3316,437.1113,439.3316,11083.0
2021-11-29 12:00:00,451.21,451.85,451.17,451.83,9488.0,439.3998,440.023,439.3608,440.0035,9488.0
2021-11-29 12:30:00,451.69,452.49,451.69,452.22,18306.0,439.8672,440.6463,439.8672,440.3833,18306.0
2021-11-29 13:00:00,452.3,452.84,452.0,452.24,33185.0,440.4612,440.9871,440.1691,440.4028,33185.0
2021-11-29 13:30:00,452.35,453.01,451.89,453.01,30531.0,440.5099,441.1526,440.062,441.1526,30531.0
2021-11-29 14:00:00,453.1,453.1,452.4,452.49,33579.0,441.2403,441.2403,440.5586,440.6463,33579.0
2021-11-29 14:30:00,452.55,453.17,452.04,452.75,25020.0,440.7047,441.3085,440.208,440.8995,25020.0
2021-11-29 15:00:00,452.86,453.46,452.08,452.79,47405.0,441.0066,441.5909,440.247,440.9384,47405.0
2021-11-29 15:30:00,452.63,453.12,452.01,452.02,68087.0,440.7826,441.2598,440.1788,440.1886,68087.0
2021-11-30 09:30:00,450.66,453.36,449.99,452.8,37184.0,438.8642,441.4935,438.2117,440.9481,37184.0
2021-11-30 10:00:00,453.17,454.26,452.16,453.12,16632.0,441.3085,442.3699,440.3249,441.2598,16632.0
2021-11-30 10:30:00,453.99,454.16,446.13,446.24,36733.0,442.107,442.2725,434.4527,434.5598,36733.0
2021-11-30 11:00:00,445.77,448.01,444.92,446.71,32772.0,434.1021,436.2835,433.2744,435.0175,32772.0
2021-11-30 11:30:00,447.11,447.11,444.09,445.48,27255.0,435.4071,435.4071,432.4661,433.8197,27255.0
2021-11-30 12:00:00,444.46,445.97,443.84,445.68,28945.0,432.8264,434.2969,432.2227,434.0145,28945.0
2021-11-30 12:30:00,445.63,446.66,445.28,445.51,24691.0,433.9658,434.9689,433.625,433.849,24691.0
2021-11-30 13:00:00,445.99,446.49,445.16,446.29,25524.0,434.3164,434.8033,433.5081,434.6085,25524.0
2021-11-30 13:30:00,446.42,448.41,446.3,448.41,28169.0,434.7351,436.673,434.6183,436.673,28169.0
2021-11-30 14:00:00,448.59,449.13,447.82,448.21,25577.0,436.8483,437.3742,436.0985,436.4783,25577.0
2021-11-30 14:30:00,448.28,448.82,446.7,447.14,34794.0,436.5465,437.0723,435.0078,435.4363,34794.0
2021-11-30 15:00:00,447.08,447.57,446.0,446.07,91246.0,435.3779,435.855,434.3261,434.3943,91246.0
2021-11-30 15:30:00,445.94,448.1,445.94,447.8,67745.0,434.2677,436.3712,434.2677,436.079,67745.0
2021-12-01 09:30:00,451.55,453.51,450.23,452.89,58650.0,439.7309,441.6396,438.4454,441.0358,58650.0
2021-12-01 10:00:00,453.05,453.52,451.17,451.77,26679.0,441.1916,441.6493,439.3608,439.9451,26679.0
2021-12-01 10:30:00,451.3,453.45,450.31,453.44,21941.0,439.4874,441.5811,438.5233,441.5714,21941.0
2021-12-01 11:00:00,453.51,454.94,452.83,454.22,23376.0,441.6396,443.0321,440.9774,442.331,23376.0
2021-12-01 11:30:00,454.46,454.51,452.13,452.31,22829.0,442.5647,442.6134,440.2957,440.471,22829.0
2021-12-01 12:00:00,452.35,453.7,452.24,452.68,13556.0,440.5099,441.8246,440.4028,440.8313,13556.0
2021-12-01 12:30:00,452.95,453.24,449.66,449.67,44871.0,441.0942,441.3766,437.8903,437.9001,44871.0
2021-12-01 13:00:00,449.66,450.68,447.83,449.88,25137.0,437.8903,438.8836,436.1082,438.1046,25137.0
2021-12-01 13:30:00,449.85,449.86,446.48,448.78,35882.0,438.0754,438.0851,434.7936,437.0334,35882.0
2021-12-01 14:00:00,448.47,449.11,445.83,447.95,21845.0,436.7315,437.3547,434.1606,436.2251,21845.0
2021-12-01 14:30:00,448.09,448.55,446.51,446.69,15564.0,436.3614,436.8094,434.8228,434.9981,15564.0
2021-12-01 15:00:00,446.61,446.72,441.14,442.19,30826.0,434.9202,435.0273,429.5933,430.6159,30826.0
2021-12-01 15:30:00,441.99,444.65,439.2,439.2,39009.0,430.4211,433.0115,427.7041,427.7041,39009.0
2021-12-02 09:30:00,435.67,443.08,434.88,442.68,65657.0,424.2665,431.4826,423.4972,431.093,65657.0
2021-12-02 10:00:00,442.06,443.32,437.91,439.97,30193.0,430.4893,431.7163,426.4479,428.454,30193.0
2021-12-02 10:30:00,440.5,440.5,436.08,440.09,28514.0,428.9701,428.9701,424.6658,428.5708,28514.0
2021-12-02 11:00:00,438.98,442.32,438.98,442.24,9535.0,427.4899,430.7425,427.4899,430.6645,9535.0
2021-12-02 11:30:00,441.68,442.59,439.7,442.59,33502.0,430.1192,431.0054,428.191,431.0054,33502.0
2021-12-02 12:00:00,442.44,445.25,442.31,445.17,28179.0,430.8593,433.5958,430.7327,433.5179,28179.0
2021-12-02 12:30:00,444.99,445.13,443.42,443.78,8972.0,433.3426,433.4789,431.8137,432.1642,8972.0
2021-12-02 13:00:00,443.84,444.14,442.18,442.18,12339.0,432.2227,432.5148,430.6061,430.6061,12339.0
2021-12-02 13:30:00,442.58,444.02,441.98,443.92,9929.0,430.9956,432.398,430.4114,432.3006,9929.0
2021-12-02 14:00:00,444.17,444.74,443.38,444.53,11112.0,432.544,433.0991,431.7747,432.8946,11112.0
2021-12-02 14:30:00,444.52,444.89,443.19,443.94,15198.0,432.8849,433.2452,431.5897,432.32,15198.0
2021-12-02 15:00:00,444.32,445.08,443.33,444.5,11002.0,432.6901,433.4302,431.726,432.8654,11002.0
2021-12-02 15:30:00,444.2,446.29,442.89,444.22,64841.0,432.5732,434.6085,431.2975,432.5927,64841.0
2021-12-03 09:30:00,445.64,446.42,438.5,439.24,57882.0,433.9756,434.7351,427.0224,427.7431,57882.0
2021-12-03 10:00:00,440.0,440.27,436.2,438.55,30061.0,428.4832,428.7461,424.7826,427.0711,30061.0
2021-12-03 10:30:00,438.07,438.12,433.73,435.0,46829.0,426.6037,426.6524,422.3773,423.6141,46829.0
2021-12-03 11:00:00,435.34,436.08,433.01,435.59,40469.0,423.9452,424.6658,421.6761,424.1886,40469.0
2021-12-03 11:30:00,435.59,435.68,431.43,431.45,33640.0,424.1886,424.2763,420.1375,420.157,33640.0
2021-12-03 12:00:00,431.63,433.74,431.0,433.43,21332.0,420.3323,422.387,419.7187,422.0851,21332.0
2021-12-03 12:30:00,433.38,435.0,432.18,433.38,45327.0,422.0365,423.6141,420.8679,422.0365,45327.0
2021-12-03 13:00:00,432.5,434.46,432.5,433.25,14819.0,421.1795,423.0882,421.1795,421.9099,14819.0
2021-12-03 13:30:00,432.84,432.84,430.84,431.37,35498.0,421.5106,421.5106,419.5629,420.0791,35498.0
2021-12-03 14:00:00,431.23,433.18,430.75,432.77,27049.0,419.9427,421.8417,419.4753,421.4424,27049.0
2021-12-03 14:30:00,432.82,433.03,431.24,431.73,16992.0,421.4911,421.6956,419.9525,420.4296,16992.0
2021-12-03 15:00:00,431.69,433.5,430.74,433.04,37395.0,420.3907,422.1533,419.4656,421.7054,37395.0
2021-12-03 15:30:00,432.92,436.21,431.71,435.98,374858.0,421.5885,424.7924,420.4102,424.5684,374858.0
2021-12-06 09:30:00,436.8,437.38,431.24,435.1,56058.0,425.3669,425.9318,419.9525,423.7114,56058.0
2021-12-06 10:00:00,434.64,437.81,433.13,437.43,22314.0,423.2635,426.3505,421.793,425.9804,22314.0
2021-12-06 10:30:00,437.83,437.88,434.51,436.65,19631.0,426.37,426.4187,423.1369,425.2209,19631.0
2021-12-06 11:00:00,436.61,436.91,434.7,435.75,16067.0,425.1819,425.4741,423.3219,424.3444,16067.0
2021-12-06 11:30:00,435.85,437.56,435.56,436.43,12161.0,424.4418,426.107,424.1594,425.0066,12161.0
2021-12-06 12:00:00,436.57,437.8,435.89,437.73,13181.0,425.143,426.3408,424.4808,426.2726,13181.0
2021-12-06 12:30:00,437.81,438.58,436.98,438.51,17124.0,426.3505,427.1003,425.5422,427.0322,17124.0
2021-12-06 13:00:00,438.52,440.27,438.13,440.05,124082.0,427.0419,428.7461,426.6621,428.5319,124082.0
2021-12-06 13:30:00,440.2,440.51,439.69,439.96,14148.0,428.6779,428.9798,428.1813,428.4442,14148.0
2021-12-06 14:00:00,440.29,440.88,440.09,440.41,20192.0,428.7656,429.3401,428.5708,428.8824,20192.0
2021-12-06 14:30:00,440.41,440.64,439.01,439.3,17240.0,428.8824,429.1064,427.5191,427.8015,17240.0
2021-12-06 15:00:00,439.43,440.5,439.02,439.84,19198.0,427.9281,428.9701,427.5288,428.3274,19198.0
2021-12-06 15:30:00,439.82,440.5,439.09,439.41,37152.0,428.3079,428.9701,427.597,427.9086,37152.0
2021-12-07 09:30:00,448.47,452.5,448.39,452.5,75063.0,436.7315,440.656,436.6536,440.656,75063.0
2021-12-07 10:00:00,452.88,454.47,452.35,453.95,41412.0,441.026,442.5744,440.5099,442.068,41412.0
2021-12-07 10:30:00,453.8,455.43,453.79,454.79,25548.0,441.922,443.5093,441.9122,442.8861,25548.0
2021-12-07 11:00:00,455.1,455.74,454.35,454.36,22084.0,443.1879,443.8112,442.4576,442.4673,22084.0
2021-12-07 11:30:00,454.57,455.59,454.48,455.03,14149.0,442.6718,443.6651,442.5842,443.1198,14149.0
2021-12-07 12:00:00,454.97,455.89,454.95,455.72,17805.0,443.0613,443.9573,443.0419,443.7917,17805.0
2021-12-07 12:30:00,455.83,456.48,455.82,456.43,12224.0,443.8988,444.5318,443.8891,444.4831,12224.0
2021-12-07 13:00:00,456.31,456.32,455.3,455.66,12578.0,444.3663,444.376,443.3827,443.7333,12578.0
2021-12-07 13:30:00,455.75,456.25,455.55,455.97,8536.0,443.8209,444.3078,443.6262,444.0352,8536.0
2021-12-07 14:00:00,455.95,455.95,454.88,455.16,14254.0,444.0157,444.0157,442.9737,443.2464,14254.0
2021-12-07 14:30:00,455.13,455.13,454.38,454.61,15614.0,443.2172,443.2172,442.4868,442.7108,15614.0
2021-12-07 15:00:00,454.4,454.97,453.79,453.79,13687.0,442.5063,443.0613,441.9122,441.9122,13687.0
2021-12-07 15:30:00,453.76,455.69,453.01,455.48,52083.0,441.883,443.7625,441.1526,443.558,52083.0
2021-12-08 09:30:00,456.02,457.28,452.78,454.39,53566.0,444.0839,445.3109,440.9287,442.4965,53566.0
2021-12-08 10:00:00,454.94,456.76,454.64,455.67,17714.0,443.0321,444.8045,442.74,443.743,17714.0
2021-12-08 10:30:00,455.89,456.5,455.1,456.07,16339.0,443.9573,444.5513,443.1879,444.1326,16339.0
2021-12-08 11:00:00,455.86,456.99,455.35,456.99,9699.0,443.928,445.0285,443.4314,445.0285,9699.0
2021-12-08 11:30:00,457.23,457.74,456.6,457.44,18817.0,445.2622,445.7588,444.6487,445.4667,18817.0
2021-12-08 12:00:00,457.39,457.48,456.44,456.67,8652.0,445.418,445.5056,444.4929,444.7168,8652.0
2021-12-08 12:30:00,456.55,457.33,456.49,456.74,4782.0,444.6,445.3596,444.5416,444.785,4782.0
2021-12-08 13:00:00,456.84,457.3,456.46,457.14,7974.0,444.8824,445.3304,444.5123,445.1745,7974.0
2021-12-08 13:30:00,457.13,457.94,456.99,457.5,12392.0,445.1648,445.9536,445.0285,445.5251,12392.0
2021-12-08 14:00:00,457.45,457.79,456.45,457.48,15669.0,445.4764,445.8075,444.5026,445.5056,15669.0
2021-12-08 14:30:00,457.56,457.89,456.82,457.89,6843.0,445.5836,445.9049,444.8629,445.9049,6843.0
2021-12-08 15:00:00,458.0,458.01,457.28,457.72,12530.0,446.012,446.0218,445.3109,445.7394,12530.0
2021-12-08 15:30:00,457.85,458.99,457.13,458.87,28809.0,445.866,446.9761,445.1648,446.8593,28809.0
2021-12-09 09:30:00,457.69,460.6,457.66,458.34,40731.0,445.7101,448.544,445.6809,446.3431,40731.0
2021-12-09 10:00:00,458.0,458.76,455.9,455.9,28291.0,446.012,446.7521,443.967,443.967,28291.0
2021-12-09 10:30:00,456.16,457.08,455.5,456.85,27199.0,444.2202,445.1161,443.5775,444.8921,27199.0
2021-12-09 11:00:00,456.48,457.65,455.98,457.65,10172.0,444.5318,445.6712,444.0449,445.6712,10172.0
2021-12-09 11:30:00,457.63,457.87,455.89,456.11,15638.0,445.6517,445.8854,443.9573,444.1715,15638.0
2021-12-09 12:00:00,456.21,456.21,455.32,455.66,9277.0,444.2689,444.2689,443.4022,443.7333,9277.0
2021-12-09 12:30:00,455.55,456.53,455.34,456.45,4936.0,443.6262,444.5805,443.4217,444.5026,4936.0
2021-12-09 13:00:00,456.33,456.35,455.6,455.75,20481.0,444.3857,444.4052,443.6749,443.8209,20481.0
2021-12-09 13:30:00,455.99,456.28,454.0,455.22,9088.0,444.0546,444.3371,442.1167,443.3048,9088.0
2021-12-09 14:00:00,455.25,455.43,454.28,454.63,10087.0,443.334,443.5093,442.3894,442.7302,10087.0
2021-12-09 14:30:00,454.7,454.96,453.93,454.09,14749.0,442.7984,443.0516,442.0486,442.2044,14749.0
2021-12-09 15:00:00,454.22,454.88,452.37,453.06,16892.0,442.331,442.9737,440.5294,441.2013,16892.0
2021-12-09 15:30:00,453.43,454.5,452.33,452.44,26344.0,441.5617,442.6036,440.4904,440.5976,26344.0
2021-12-10 09:30:00,457.31,459.93,455.82,455.95,32129.0,445.3401,447.8915,443.8891,444.0157,32129.0
2021-12-10 10:00:00,456.5,460.02,456.5,459.63,18778.0,444.5513,447.9792,444.5513,447.5994,18778.0
2021-12-10 10:30:00,459.4,459.55,456.17,457.39,41796.0,447.3754,447.5215,444.2299,445.418,41796.0
2021-12-10 11:00:00,457.02,457.26,455.11,456.59,16241.0,445.0577,445.2914,443.1977,444.6389,16241.0
2021-12-10 11:30:00,456.46,457.79,455.48,457.25,7613.0,444.5123,445.8075,443.558,445.2817,7613.0
2021-12-10 12:00:00,457.76,458.12,457.21,457.71,17509.0,445.7783,446.1289,445.2427,445.7296,17509.0
2021-12-10 12:30:00,457.56,458.0,456.73,457.86,13323.0,445.5836,446.012,444.7753,445.8757,13323.0
2021-12-10 13:00:00,458.11,458.6,457.75,458.18,11537.0,446.1192,446.5963,445.7686,446.1873,11537.0
2021-12-10 13:30:00,458.19,458.19,457.41,457.83,15789.0,446.1971,446.1971,445.4375,445.8465,15789.0
2021-12-10 14:00:00,457.94,458.26,457.75,458.09,13734.0,445.9536,446.2652,445.7686,446.0997,13734.0
2021-12-10 14:30:00,458.15,458.28,457.2,457.36,20796.0,446.1581,446.2847,445.233,445.3888,20796.0
2021-12-10 15:00:00,457.45,458.62,457.09,458.48,16616.0,445.4764,446.6158,445.1259,446.4795,16616.0
2021-12-10 15:30:00,458.48,460.62,458.48,460.18,32441.0,446.4795,448.5635,446.4795,448.135,32441.0
2021-12-13 09:30:00,461.67,461.67,459.58,461.18,53175.0,449.586,449.586,447.5507,449.1088,53175.0
2021-12-13 10:00:00,460.67,462.0,457.85,458.65,15568.0,448.6121,449.9073,445.866,446.645,15568.0
2021-12-13 10:30:00,458.34,459.31,457.93,458.57,20340.0,446.3431,447.2877,445.9439,446.5671,20340.0
2021-12-13 11:00:00,458.24,458.61,455.86,455.92,22748.0,446.2458,446.6061,443.928,443.9865,22748.0
2021-12-13 11:30:00,456.04,456.16,454.33,454.99,15666.0,444.1033,444.2202,442.4381,443.0808,15666.0
2021-12-13 12:00:00,454.85,456.79,454.37,456.79,21635.0,442.9445,444.8337,442.477,444.8337,21635.0
2021-12-13 12:30:00,456.87,457.36,456.12,456.34,17672.0,444.9116,445.3888,444.1812,444.3955,17672.0
2021-12-13 13:00:00,456.26,456.72,455.84,455.86,4478.0,444.3176,444.7655,443.9086,443.928,4478.0
2021-12-13 13:30:00,455.9,456.61,455.19,456.19,8955.0,443.967,444.6584,443.2756,444.2494,8955.0
2021-12-13 14:00:00,456.24,456.7,455.77,456.35,38228.0,444.2981,444.7461,443.8404,444.4052,38228.0
2021-12-13 14:30:00,456.15,456.74,455.94,456.74,23010.0,444.2105,444.785,444.006,444.785,23010.0
2021-12-13 15:00:00,456.73,457.09,455.46,455.53,20110.0,444.7753,445.1259,443.5385,443.6067,20110.0
2021-12-13 15:30:00,455.34,456.46,452.8,453.25,40943.0,443.4217,444.5123,440.9481,441.3864,40943.0
2021-12-14 09:30:00,447.65,450.5,446.39,448.38,77957.0,435.9329,438.7083,434.7059,436.6438,77957.0
2021-12-14 10:00:00,448.26,448.65,446.15,448.55,31410.0,436.527,436.9068,434.4722,436.8094,31410.0
2021-12-14 10:30:00,447.91,448.15,443.28,443.51,17771.0,436.1861,436.4199,431.6773,431.9013,17771.0
2021-12-14 11:00:00,443.41,444.05,442.3,443.92,40954.0,431.8039,432.4272,430.723,432.3006,40954.0
2021-12-14 11:30:00,443.93,444.1,442.03,442.8,20912.0,432.3103,432.4759,430.46,431.2099,20912.0
2021-12-14 12:00:00,442.71,442.76,440.87,441.61,40365.0,431.1222,431.1709,429.3304,430.051,40365.0
2021-12-14 12:30:00,441.6,441.73,440.66,441.5,44210.0,430.0413,430.1679,429.1259,429.9439,44210.0
2021-12-14 13:00:00,441.38,442.63,441.27,442.6,9475.0,429.8271,431.0443,429.7199,431.0151,9475.0
2021-12-14 13:30:00,442.62,442.63,441.27,441.4,15715.0,431.0346,431.0443,429.7199,429.8465,15715.0
2021-12-14 14:00:00,441.47,444.08,441.19,443.53,18654.0,429.9147,432.4564,429.642,431.9208,18654.0
2021-12-14 14:30:00,443.51,444.87,443.5,444.51,15684.0,431.9013,433.2257,431.8916,432.8751,15684.0
2021-12-14 15:00:00,444.39,446.41,444.39,446.41,17808.0,432.7583,434.7254,432.7583,434.7254,17808.0
2021-12-14 15:30:00,446.57,447.42,444.75,445.94,67267.0,434.8812,435.709,433.1088,434.2677,67267.0
2021-12-15 09:30:00,446.33,447.18,443.75,444.68,32527.0,434.6475,435.4752,432.135,433.0407,32527.0
2021-12-15 10:00:00,444.28,446.05,444.28,445.56,11005.0,432.6511,434.3748,432.6511,433.8976,11005.0
2021-12-15 10:30:00,445.29,447.51,445.29,445.61,26950.0,433.6347,435.7966,433.6347,433.9463,26950.0
2021-12-15 11:00:00,445.6,446.04,444.0,444.19,16707.0,433.9366,434.3651,432.3785,432.5635,16707.0
2021-12-15 11:30:00,444.17,444.17,442.51,442.83,18793.0,432.544,432.544,430.9275,431.2391,18793.0
2021-12-15 12:00:00,442.78,443.47,441.89,443.45,17825.0,431.1904,431.8624,430.3237,431.8429,17825.0
2021-12-15 12:30:00,443.26,443.62,442.51,443.23,14286.0,431.6578,432.0084,430.9275,431.6286,14286.0
2021-12-15 13:00:00,443.14,443.95,443.07,443.59,22257.0,431.541,432.3298,431.4728,431.9792,22257.0
2021-12-15 13:30:00,443.65,444.53,443.63,444.53,13946.0,432.0376,432.8946,432.0182,432.8946,13946.0
2021-12-15 14:00:00,443.69,450.3,442.09,447.81,35556.0,432.0766,438.5136,430.5185,436.0888,35556.0
2021-12-15 14:30:00,447.47,450.37,446.92,449.6,19997.0,435.7577,438.5817,435.222,437.8319,19997.0
2021-12-15 15:00:00,450.0,456.52,449.93,455.45,32600.0,438.2214,444.5708,438.1533,443.5288,32600.0
2021-12-15 15:30:00,455.66,458.37,454.47,458.18,48674.0,443.7333,446.3723,442.5744,446.1873,48674.0
2021-12-16 09:30:00,458.1,459.33,453.98,454.0,72010.0,446.9353,448.1353,442.9157,442.9352,72010.0
2021-12-16 10:00:00,454.12,454.12,450.53,453.57,25851.0,443.0523,443.0523,439.5498,442.5157,25851.0
2021-12-16 10:30:00,453.59,453.9,451.66,451.83,27961.0,442.5352,442.8376,440.6522,440.8181,27961.0
2021-12-16 11:00:00,451.89,451.96,448.62,449.77,25110.0,440.8766,440.9449,437.6863,438.8083,25110.0
2021-12-16 11:30:00,449.7,449.7,447.23,447.23,27336.0,438.74,438.74,436.3302,436.3302,27336.0
2021-12-16 12:00:00,447.47,447.93,445.4,445.81,32531.0,436.5643,437.0131,434.5448,434.9448,32531.0
2021-12-16 12:30:00,445.6,446.32,444.44,444.44,22042.0,434.7399,435.4424,433.6082,433.6082,22042.0
2021-12-16 13:00:00,444.8,446.69,444.76,446.3,24606.0,433.9594,435.8033,433.9204,435.4229,24606.0
2021-12-16 13:30:00,446.26,447.15,445.5,445.52,17165.0,435.3838,436.2521,434.6423,434.6619,17165.0
2021-12-16 14:00:00,445.6,445.83,442.19,442.76,27213.0,434.7399,434.9643,431.413,431.9691,27213.0
2021-12-16 14:30:00,442.61,443.78,440.74,442.26,29342.0,431.8228,432.9643,429.9984,431.4813,29342.0
2021-12-16 15:00:00,442.17,444.07,441.44,443.89,50460.0,431.3935,433.2472,430.6813,433.0716,50460.0
2021-12-16 15:30:00,444.25,445.67,443.21,443.6,49617.0,433.4228,434.8082,432.4082,432.7887,49617.0
2021-12-17 09:30:00,438.76,442.5,436.71,440.64,66065.0,428.0666,431.7155,426.0666,429.9008,66065.0
2021-12-17 10:00:00,439.99,440.3,436.88,439.53,31863.0,429.2666,429.5691,426.2324,428.8178,31863.0
2021-12-17 10:30:00,439.22,444.51,439.22,443.99,17674.0,428.5154,433.6765,428.5154,433.1691,17674.0
2021-12-17 11:00:00,444.09,446.07,443.27,445.15,12031.0,433.2667,435.1985,432.4667,434.3009,12031.0
2021-12-17 11:30:00,445.23,445.24,440.23,441.45,13662.0,434.3789,434.3887,429.5008,430.6911,13662.0
2021-12-17 12:00:00,441.37,442.2,439.64,440.88,12750.0,430.613,431.4228,428.9252,430.1349,12750.0
2021-12-17 12:30:00,441.39,443.04,440.79,441.63,8168.0,430.6325,432.2423,430.0471,430.8667,8168.0
2021-12-17 13:00:00,441.28,443.46,440.97,443.46,10168.0,430.5252,432.6521,430.2228,432.6521,10168.0
2021-12-17 13:30:00,443.54,444.48,442.69,444.47,12688.0,432.7301,433.6472,431.9008,433.6375,12688.0
2021-12-17 14:00:00,444.32,444.44,442.63,442.63,16318.0,433.4911,433.6082,431.8423,431.8423,16318.0
2021-12-17 14:30:00,443.22,444.8,442.96,443.72,11281.0,432.4179,433.9594,432.1643,432.9057,11281.0
2021-12-17 15:00:00,443.7,444.84,442.82,443.0,24246.0,432.8862,433.9984,432.0277,432.2033,24246.0
2021-12-17 15:30:00,443.02,443.08,441.13,442.02,31905.0,432.2228,432.2813,430.3789,431.2472,31905.0
2021-12-20 09:30:00,435.9,438.12,434.89,437.69,63633.0,425.2763,427.4422,424.2909,427.0227,63633.0
2021-12-20 10:00:00,437.64,437.77,435.36,435.9,27012.0,426.9739,427.1007,424.7495,425.2763,27012.0
2021-12-20 10:30:00,435.69,437.5,434.97,435.35,27064.0,425.0714,426.8373,424.369,424.7397,27064.0
2021-12-20 11:00:00,435.45,435.51,433.86,434.27,74575.0,424.8373,424.8958,423.286,423.686,74575.0
2021-12-20 11:30:00,434.13,435.97,433.66,435.85,24503.0,423.5495,425.3446,423.0909,425.2275,24503.0
2021-12-20 12:00:00,435.57,436.62,435.0,435.68,16356.0,424.9544,425.9788,424.3983,425.0617,16356.0
2021-12-20 12:30:00,435.31,435.34,433.92,434.11,17923.0,424.7007,424.73,423.3446,423.5299,17923.0
2021-12-20 13:00:00,434.12,435.08,433.68,434.49,22343.0,423.5397,424.4763,423.1104,423.9007,22343.0
2021-12-20 13:30:00,434.51,436.21,434.08,435.56,10579.0,423.9202,425.5788,423.5007,424.9446,10579.0
2021-12-20 14:00:00,435.74,437.03,435.5,435.6,22996.0,425.1202,426.3788,424.8861,424.9836,22996.0
2021-12-20 14:30:00,435.65,436.65,435.15,435.98,15028.0,425.0324,426.008,424.5446,425.3544,15028.0
2021-12-20 15:00:00,436.28,437.57,436.28,436.82,17442.0,425.6471,426.9056,425.6471,426.1739,17442.0
2021-12-20 15:30:00,436.63,437.1,435.55,436.48,32585.0,425.9885,426.4471,424.9348,425.8422,32585.0
2021-12-21 09:30:00,441.93,443.05,439.29,439.29,81166.0,431.1594,432.2521,428.5837,428.5837,81166.0
2021-12-21 10:00:00,439.31,440.37,437.62,438.0,17073.0,428.6032,429.6374,426.9544,427.3251,17073.0
2021-12-21 10:30:00,438.29,439.8,437.75,439.71,15337.0,427.6081,429.0813,427.0812,428.9935,15337.0
2021-12-21 11:00:00,439.59,441.42,439.58,440.86,28566.0,428.8764,430.6618,428.8666,430.1154,28566.0
2021-12-21 11:30:00,440.96,442.94,440.93,442.24,24839.0,430.213,432.1447,430.1837,431.4618,24839.0
2021-12-21 12:00:00,442.45,444.05,441.93,444.05,28347.0,431.6667,433.2277,431.1594,433.2277,28347.0
2021-12-21 12:30:00,443.94,444.79,443.94,444.79,22938.0,433.1204,433.9497,433.1204,433.9497,22938.0
2021-12-21 13:00:00,444.76,445.43,444.47,445.35,13339.0,433.9204,434.5741,433.6375,434.496,13339.0
2021-12-21 13:30:00,445.41,446.59,445.4,446.53,10227.0,434.5545,435.7058,434.5448,435.6472,10227.0
2021-12-21 14:00:00,446.69,447.32,446.44,447.32,17128.0,435.8033,436.418,435.5594,436.418,17128.0
2021-12-21 14:30:00,447.39,448.6,447.02,448.53,20128.0,436.4863,437.6668,436.1253,437.5985,20128.0
2021-12-21 15:00:00,448.54,448.76,447.0,447.53,28996.0,437.6083,437.8229,436.1058,436.6229,28996.0
2021-12-21 15:30:00,447.49,449.07,446.55,448.92,45725.0,436.5838,438.1253,435.6668,437.979,45725.0
2021-12-22 09:30:00,447.97,450.11,446.79,448.7,49570.0,437.0521,439.14,435.9009,437.7644,49570.0
2021-12-22 10:00:00,448.8,449.8,447.01,449.2,20269.0,437.8619,438.8375,436.1155,438.2522,20269.0
2021-12-22 10:30:00,449.26,451.37,449.0,451.37,17104.0,438.3107,440.3693,438.057,440.3693,17104.0
2021-12-22 11:00:00,451.43,452.27,450.46,451.75,14550.0,440.4278,441.2474,439.4815,440.74,14550.0
2021-12-22 11:30:00,451.66,452.31,451.48,452.28,10904.0,440.6522,441.2864,440.4766,441.2571,10904.0
2021-12-22 12:00:00,452.41,452.56,451.21,451.77,13513.0,441.3839,441.5303,440.2132,440.7595,13513.0
2021-12-22 12:30:00,451.85,452.34,451.43,452.34,8445.0,440.8376,441.3156,440.4278,441.3156,8445.0
2021-12-22 13:00:00,452.25,452.55,451.24,451.25,17016.0,441.2278,441.5205,440.2425,440.2522,17016.0
2021-12-22 13:30:00,451.3,451.86,450.46,450.9,11637.0,440.301,440.8473,439.4815,439.9107,11637.0
2021-12-22 14:00:00,450.89,451.06,450.02,450.17,16065.0,439.901,440.0668,439.0522,439.1985,16065.0
2021-12-22 14:30:00,450.3,452.2,450.29,452.12,12100.0,439.3254,441.1791,439.3156,441.101,12100.0
2021-12-22 15:00:00,452.19,452.64,451.84,452.46,13546.0,441.1693,441.6083,440.8278,441.4327,13546.0
2021-12-22 15:30:00,452.4,454.3,451.91,454.0,46067.0,441.3742,443.2279,440.8961,442.9352,46067.0
2021-12-23 09:30:00,453.94,456.26,453.94,456.07,25234.0,442.8766,445.1401,442.8766,444.9547,25234.0
2021-12-23 10:00:00,456.13,456.93,455.55,456.63,14781.0,445.0133,445.7938,444.4474,445.5011,14781.0
2021-12-23 10:30:00,457.0,457.02,456.42,456.92,8150.0,445.8621,445.8816,445.2962,445.784,8150.0
2021-12-23 11:00:00,456.88,457.22,456.68,456.69,13957.0,445.745,446.0767,445.5499,445.5596,13957.0
2021-12-23 11:30:00,457.1,457.49,456.98,457.07,8060.0,445.9596,446.3401,445.8426,445.9304,8060.0
2021-12-23 12:00:00,457.17,457.17,456.56,456.68,8178.0,446.0279,446.0279,445.4328,445.5499,8178.0
2021-12-23 12:30:00,456.66,457.18,456.45,457.18,12569.0,445.5304,446.0377,445.3255,446.0377,12569.0
2021-12-23 13:00:00,457.22,457.35,456.75,457.35,16822.0,446.0767,446.2035,445.6182,446.2035,16822.0
2021-12-23 13:30:00,457.27,457.48,456.92,457.29,15600.0,446.1255,446.3304,445.784,446.145,15600.0
2021-12-23 14:00:00,457.36,457.5,456.91,457.25,18269.0,446.2133,446.3499,445.7743,446.106,18269.0
2021-12-23 14:30:00,457.37,457.75,457.14,457.63,8903.0,446.2231,446.5938,445.9987,446.4767,8903.0
2021-12-23 15:00:00,457.41,457.53,456.82,457.24,16587.0,446.2621,446.3792,445.6865,446.0962,16587.0
2021-12-23 15:30:00,457.29,458.28,456.42,456.46,36809.0,446.145,447.1109,445.2962,445.3352,36809.0
2021-12-27 09:30:00,457.96,460.74,457.96,460.74,61102.0,446.7987,449.5109,446.7987,449.5109,61102.0
2021-12-27 10:00:00,460.85,462.53,460.65,462.53,29450.0,449.6182,451.2573,449.4231,451.2573,29450.0
2021-12-27 10:30:00,462.75,463.15,462.29,463.09,18286.0,451.4719,451.8622,451.0231,451.8036,18286.0
2021-12-27 11:00:00,463.11,463.69,462.44,463.19,15847.0,451.8232,452.389,451.1695,451.9012,15847.0
2021-12-27 11:30:00,462.98,463.27,462.67,463.1,21438.0,451.6963,451.9793,451.3939,451.8134,21438.0
2021-12-27 12:00:00,463.3,464.02,463.26,464.02,21462.0,452.0085,452.711,451.9695,452.711,21462.0
2021-12-27 12:30:00,464.06,464.16,463.56,463.99,14245.0,452.75,452.8476,452.2622,452.6817,14245.0
2021-12-27 13:00:00,463.92,464.4,463.68,464.29,17800.0,452.6134,453.0817,452.3793,452.9744,17800.0
2021-12-27 13:30:00,464.25,464.59,464.1,464.55,15706.0,452.9354,453.2671,452.789,453.2281,15706.0
2021-12-27 14:00:00,464.61,465.14,464.39,465.13,28920.0,453.2866,453.8037,453.072,453.7939,28920.0
2021-12-27 14:30:00,465.09,465.21,464.38,464.59,17044.0,453.7549,453.872,453.0622,453.2671,17044.0
2021-12-27 15:00:00,464.53,464.93,464.15,464.91,21293.0,453.2086,453.5988,452.8378,453.5793,21293.0
2021-12-27 15:30:00,465.0,466.08,464.57,465.94,91818.0,453.6671,454.7208,453.2476,454.5842,91818.0
2021-12-28 09:30:00,466.83,467.06,463.65,465.95,40600.0,455.4525,455.6769,452.35,454.5939,40600.0
2021-12-28 10:00:00,465.5,466.17,462.88,464.42,40788.0,454.1549,454.8086,451.5988,453.1012,40788.0
2021-12-28 10:30:00,464.42,465.31,463.97,464.31,30806.0,453.1012,453.9695,452.6622,452.9939,30806.0
2021-12-28 11:00:00,464.81,464.96,463.06,463.42,17935.0,453.4817,453.6281,451.7744,452.1256,17935.0
2021-12-28 11:30:00,463.1,464.71,462.89,464.61,9325.0,451.8134,453.3842,451.6085,453.2866,9325.0
2021-12-28 12:00:00,464.56,464.7,463.47,463.5,22896.0,453.2378,453.3744,452.1744,452.2037,22896.0
2021-12-28 12:30:00,463.0,463.28,461.99,462.62,10007.0,451.7158,451.989,450.7305,451.3451,10007.0
2021-12-28 13:00:00,462.33,463.08,462.24,462.6,13640.0,451.0622,451.7939,450.9744,451.3256,13640.0
2021-12-28 13:30:00,462.88,463.01,462.15,462.74,11194.0,451.5988,451.7256,450.8866,451.4622,11194.0
2021-12-28 14:00:00,462.69,462.83,461.58,462.74,50969.0,451.4134,451.55,450.3304,451.4622,50969.0
2021-12-28 14:30:00,462.76,463.3,462.42,462.87,36701.0,451.4817,452.0085,451.15,451.589,36701.0
2021-12-28 15:00:00,462.91,463.49,462.7,463.19,18319.0,451.628,452.1939,451.4232,451.9012,18319.0
2021-12-28 15:30:00,463.37,464.09,462.31,462.62,56298.0,452.0768,452.7793,451.0427,451.3451,56298.0
2021-12-29 09:30:00,462.7,464.56,462.44,463.49,66257.0,451.4232,453.2378,451.1695,452.1939,66257.0
2021-12-29 10:00:00,463.39,463.6,460.05,461.67,24477.0,452.0963,452.3012,448.8377,450.4183,24477.0
2021-12-29 10:30:00,461.75,462.93,461.52,462.74,10709.0,450.4963,451.6475,450.2719,451.4622,10709.0
2021-12-29 11:00:00,462.67,463.46,462.35,462.35,6615.0,451.3939,452.1646,451.0817,451.0817,6615.0
2021-12-29 11:30:00,462.25,462.45,461.7,462.09,18568.0,450.9841,451.1792,450.4475,450.828,18568.0
2021-12-29 12:00:00,461.86,462.05,461.44,461.45,12675.0,450.6036,450.789,450.1939,450.2036,12675.0
2021-12-29 12:30:00,461.31,461.87,461.25,461.78,8170.0,450.067,450.6134,450.0085,450.5256,8170.0
2021-12-29 13:00:00,462.04,462.4,461.99,461.99,6863.0,450.7792,451.1305,450.7305,450.7305,6863.0
2021-12-29 13:30:00,462.2,462.57,461.9,462.51,10494.0,450.9353,451.2963,450.6426,451.2378,10494.0
2021-12-29 14:00:00,462.44,462.79,462.3,462.74,15597.0,451.1695,451.511,451.0329,451.4622,15597.0
2021-12-29 14:30:00,462.88,463.22,462.75,463.2,13664.0,451.5988,451.9305,451.4719,451.911,13664.0
2021-12-29 15:00:00,463.18,463.22,462.71,463.01,15741.0,451.8915,451.9305,451.4329,451.7256,15741.0
2021-12-29 15:30:00,463.12,464.0,462.91,462.91,33255.0,451.8329,452.6915,451.628,451.628,33255.0
2021-12-30 09:30:00,462.8,463.7,461.99,462.97,31184.0,451.5207,452.3988,450.7305,451.6866,31184.0
2021-12-30 10:00:00,463.46,465.06,463.2,464.84,20986.0,452.1646,453.7256,451.911,453.511,20986.0
2021-12-30 10:30:00,464.75,464.96,464.1,464.14,27561.0,453.4232,453.6281,452.789,452.8281,27561.0
2021-12-30 11:00:00,464.05,464.75,463.79,464.65,12245.0,452.7403,453.4232,452.4866,453.3256,12245.0
2021-12-30 11:30:00,464.52,464.55,463.97,464.5,9873.0,453.1988,453.2281,452.6622,453.1793,9873.0
2021-12-30 12:00:00,464.49,464.79,463.98,464.25,11989.0,453.1695,453.4622,452.672,452.9354,11989.0
2021-12-30 12:30:00,464.16,464.54,464.03,464.49,10213.0,452.8476,453.2183,452.7207,453.1695,10213.0
2021-12-30 13:00:00,464.4,464.4,463.72,463.99,10509.0,453.0817,453.0817,452.4183,452.6817,10509.0
2021-12-30 13:30:00,464.08,464.19,463.63,463.74,15007.0,452.7695,452.8768,452.3305,452.4378,15007.0
2021-12-30 14:00:00,463.71,463.71,462.83,463.46,11729.0,452.4085,452.4085,451.55,452.1646,11729.0
2021-12-30 14:30:00,463.4,463.86,463.4,463.67,6478.0,452.1061,452.5549,452.1061,452.3695,6478.0
2021-12-30 15:00:00,463.47,463.51,462.5,462.6,18560.0,452.1744,452.2134,451.228,451.3256,18560.0
2021-12-30 15:30:00,462.75,462.81,460.02,460.75,40731.0,451.4719,451.5305,448.8085,449.5207,40731.0
2021-12-31 09:30:00,460.34,461.37,459.48,459.86,24226.0,449.1207,450.1256,448.2816,448.6524,24226.0
2021-12-31 10:00:00,460.19,460.99,458.95,460.54,14031.0,448.9743,449.7548,447.7645,449.3158,14031.0
2021-12-31 10:30:00,460.26,460.4,459.07,459.83,8136.0,449.0426,449.1792,447.8816,448.6231,8136.0
2021-12-31 11:00:00,459.51,460.03,459.0,460.01,22520.0,448.3109,448.8182,447.8133,448.7987,22520.0
2021-12-31 11:30:00,459.9,460.08,459.07,459.25,9289.0,448.6914,448.867,447.8816,448.0572,9289.0
2021-12-31 12:00:00,459.07,459.56,458.58,458.96,62320.0,447.8816,448.3597,447.4036,447.7743,62320.0
2021-12-31 12:30:00,458.97,459.49,458.82,459.37,12666.0,447.7841,448.2914,447.6377,448.1743,12666.0
2021-12-31 13:00:00,459.51,459.76,459.22,459.6,41254.0,448.3109,448.5548,448.028,448.3987,41254.0
2021-12-31 13:30:00,459.55,459.68,458.95,459.44,11474.0,448.3499,448.4768,447.7645,448.2426,11474.0
2021-12-31 14:00:00,459.5,459.64,458.87,459.18,10894.0,448.3011,448.4377,447.6865,447.9889,10894.0
2021-12-31 14:30:00,459.34,459.64,459.08,459.25,11743.0,448.145,448.4377,447.8914,448.0572,11743.0
2021-12-31 15:00:00,459.27,459.88,459.22,459.88,10392.0,448.0767,448.6719,448.028,448.6719,10392.0
2021-12-31 15:30:00,459.99,459.99,457.91,458.11,55411.0,448.7792,448.7792,446.7499,446.945,55411.0
2022-01-03 09:30:00,458.73,462.5,456.13,457.18,79838.0,447.5499,451.228,445.0133,446.0377,79838.0
2022-01-03 10:00:00,457.44,460.53,457.44,460.47,29160.0,446.2913,449.306,446.2913,449.2475,29160.0
2022-01-03 10:30:00,460.29,460.81,459.59,460.41,25026.0,449.0719,449.5792,448.3889,449.189,25026.0
2022-01-03 11:00:00,460.38,460.5,458.96,459.71,17356.0,449.1597,449.2768,447.7743,448.506,17356.0
2022-01-03 11:30:00,459.73,460.36,458.74,459.16,17163.0,448.5255,449.1402,447.5597,447.9694,17163.0
2022-01-03 12:00:00,458.76,460.25,458.76,459.99,9180.0,447.5792,449.0329,447.5792,448.7792,9180.0
2022-01-03 12:30:00,460.06,460.39,459.72,460.04,12588.0,448.8475,449.1695,448.5158,448.828,12588.0
2022-01-03 13:00:00,459.99,460.55,459.58,460.29,20162.0,448.7792,449.3256,448.3792,449.0719,20162.0
2022-01-03 13:30:00,460.42,461.32,460.22,461.1,18753.0,449.1987,450.0768,449.0036,449.8621,18753.0
2022-01-03 14:00:00,461.15,461.29,460.73,461.26,16540.0,449.9109,450.0475,449.5012,450.0182,16540.0
2022-01-03 14:30:00,461.08,461.94,460.79,461.17,15229.0,449.8426,450.6817,449.5597,449.9304,15229.0
2022-01-03 15:00:00,461.29,462.13,461.04,461.68,24477.0,450.0475,450.867,449.8036,450.428,24477.0
2022-01-03 15:30:00,461.66,461.98,460.75,461.9,53764.0,450.4085,450.7207,449.5207,450.6426,53764.0
2022-01-04 09:30:00,462.4,463.0,461.06,461.17,106472.0,451.1305,451.7158,449.8231,449.9304,106472.0
2022-01-04 10:00:00,461.35,461.55,458.73,459.58,39796.0,450.1061,450.3012,447.5499,448.3792,39796.0
2022-01-04 10:30:00,459.67,459.85,454.49,454.55,38577.0,448.467,448.6426,443.4132,443.4718,38577.0
2022-01-04 11:00:00,453.9,453.97,452.58,453.26,55284.0,442.8376,442.9059,441.5498,442.2132,55284.0
2022-01-04 11:30:00,453.2,454.65,453.19,453.61,49472.0,442.1547,443.5693,442.1449,442.5547,49472.0
2022-01-04 12:00:00,453.7,454.31,452.62,453.91,57200.0,442.6425,443.2376,441.5888,442.8474,57200.0
2022-01-04 12:30:00,453.58,453.79,452.72,452.72,27307.0,442.5254,442.7303,441.6864,441.6864,27307.0
2022-01-04 13:00:00,452.7,453.87,452.59,453.33,32220.0,441.6669,442.8084,441.5596,442.2815,32220.0
2022-01-04 13:30:00,453.21,453.21,451.79,451.98,36359.0,442.1644,442.1644,440.779,440.9644,36359.0
2022-01-04 14:00:00,451.9,453.02,451.89,452.67,38618.0,440.8864,441.9791,440.8766,441.6376,38618.0
2022-01-04 14:30:00,452.82,454.46,452.82,454.39,24480.0,441.7839,443.384,441.7839,443.3157,24480.0
2022-01-04 15:00:00,454.39,456.32,454.38,456.29,20885.0,443.3157,445.1986,443.3059,445.1694,20885.0
2022-01-04 15:30:00,456.2,457.33,455.81,456.12,48721.0,445.0816,446.184,444.7011,445.0035,48721.0
2022-01-05 09:30:00,453.11,453.56,450.0,453.08,75371.0,442.0669,442.5059,439.0327,442.0376,75371.0
2022-01-05 10:00:00,453.49,453.97,451.62,452.91,22266.0,442.4376,442.9059,440.6132,441.8718,22266.0
2022-01-05 10:30:00,452.44,452.7,451.0,452.6,59723.0,441.4132,441.6669,440.0083,441.5693,59723.0
2022-01-05 11:00:00,452.86,452.97,451.32,452.47,76373.0,441.823,441.9303,440.3205,441.4425,76373.0
2022-01-05 11:30:00,452.41,452.63,451.28,451.46,19903.0,441.3839,441.5986,440.2815,440.4571,19903.0
2022-01-05 12:00:00,451.23,451.85,451.08,451.36,29796.0,440.2327,440.8376,440.0864,440.3595,29796.0
2022-01-05 12:30:00,451.29,451.29,449.29,449.32,23093.0,440.2912,440.2912,438.34,438.3692,23093.0
2022-01-05 13:00:00,449.22,449.7,448.23,449.54,36003.0,438.2717,438.74,437.3058,438.5839,36003.0
2022-01-05 13:30:00,449.49,449.95,448.98,449.25,16803.0,438.5351,438.9839,438.0375,438.301,16803.0
2022-01-05 14:00:00,449.33,450.86,446.2,446.68,34579.0,438.379,439.8717,435.3253,435.7936,34579.0
2022-01-05 14:30:00,446.53,447.28,443.94,444.68,48842.0,435.6472,436.379,433.1204,433.8423,48842.0
2022-01-05 15:00:00,444.51,444.52,441.87,442.83,64498.0,433.6765,433.6862,431.1008,432.0374,64498.0
2022-01-05 15:30:00,442.55,444.31,440.82,440.86,189639.0,431.7642,433.4814,430.0764,430.1154,189639.0
2022-01-06 09:30:00,437.33,443.43,436.78,439.22,109438.0,426.6715,432.6228,426.1349,428.5154,109438.0
2022-01-06 10:00:00,439.47,441.31,435.7,440.52,77171.0,428.7593,430.5545,425.0812,429.7837,77171.0
2022-01-06 10:30:00,440.92,442.46,440.04,441.91,75109.0,430.174,431.6764,429.3154,431.1398,75109.0
2022-01-06 11:00:00,442.46,443.11,440.69,441.05,25807.0,431.6764,432.3106,429.9496,430.3008,25807.0
2022-01-06 11:30:00,441.17,442.01,439.67,441.49,29829.0,430.4179,431.2374,428.9544,430.7301,29829.0
2022-01-06 12:00:00,441.43,442.21,440.79,441.42,27016.0,430.6715,431.4325,430.0471,430.6618,27016.0
2022-01-06 12:30:00,441.5,442.77,440.98,441.02,25564.0,430.7398,431.9789,430.2325,430.2715,25564.0
2022-01-06 13:00:00,441.02,441.48,439.78,439.82,20152.0,430.2715,430.7203,429.0618,429.1008,20152.0
2022-01-06 13:30:00,439.99,441.37,439.6,441.26,21573.0,429.2666,430.613,428.8861,430.5057,21573.0
2022-01-06 14:00:00,441.38,442.01,440.42,440.82,20880.0,430.6228,431.2374,429.6862,430.0764,20880.0
2022-01-06 14:30:00,440.89,441.74,440.62,441.25,17710.0,430.1447,430.974,429.8813,430.4959,17710.0
2022-01-06 15:00:00,441.3,442.38,440.23,440.86,26140.0,430.5447,431.5984,429.5008,430.1154,26140.0
2022-01-06 15:30:00,440.79,441.04,438.27,439.32,37100.0,430.0471,430.291,427.5886,428.613,37100.0
2022-01-07 09:30:00,438.46,441.63,437.3,440.71,513240.0,427.7739,430.8667,426.6422,429.9691,513240.0
2022-01-07 10:00:00,440.81,440.81,435.75,435.94,37071.0,430.0667,430.0667,425.13,425.3153,37071.0
2022-01-07 10:30:00,435.69,436.6,432.12,433.51,48012.0,425.0714,425.9593,421.5884,422.9446,48012.0
2022-01-07 11:00:00,433.31,435.28,433.0,435.28,27005.0,422.7494,424.6714,422.447,424.6714,27005.0
2022-01-07 11:30:00,435.13,437.33,434.87,436.47,26624.0,424.5251,426.6715,424.2714,425.8324,26624.0
2022-01-07 12:00:00,436.68,436.87,435.4,435.95,22210.0,426.0373,426.2227,424.7885,425.3251,22210.0
2022-01-07 12:30:00,435.9,436.41,434.82,436.27,27162.0,425.2763,425.7739,424.2226,425.6373,27162.0
2022-01-07 13:00:00,436.14,436.65,435.51,435.52,25860.0,425.5105,426.008,424.8958,424.9056,25860.0
2022-01-07 13:30:00,435.58,436.41,435.33,435.79,17930.0,424.9641,425.7739,424.7202,425.169,17930.0
2022-01-07 14:00:00,435.77,435.77,434.35,435.05,20399.0,425.1495,425.1495,423.7641,424.447,20399.0
2022-01-07 14:30:00,434.78,436.88,434.78,436.49,22681.0,424.1836,426.2324,424.1836,425.8519,22681.0
2022-01-07 15:00:00,436.42,437.3,435.77,435.9,17627.0,425.7836,426.6422,425.1495,425.2763,17627.0
2022-01-07 15:30:00,436.07,436.7,434.49,434.49,45560.0,425.4422,426.0568,423.9007,423.9007,45560.0
2022-01-10 09:30:00,427.96,429.36,424.0,424.49,149775.0,417.5298,418.8957,413.6663,414.1444,149775.0
2022-01-10 10:00:00,424.31,424.65,422.6,423.57,98191.0,413.9688,414.3005,412.3005,413.2468,98191.0
2022-01-10 10:30:00,423.31,423.96,422.0,422.82,29596.0,412.9932,413.6273,411.7151,412.5151,29596.0
2022-01-10 11:00:00,422.71,426.75,422.32,426.69,1007797.0,412.4078,416.3493,412.0273,416.2908,1007797.0
2022-01-10 11:30:00,426.6,426.6,424.15,425.65,20326.0,416.203,416.203,413.8127,415.2761,20326.0
2022-01-10 12:00:00,425.52,425.58,423.36,423.55,34439.0,415.1493,415.2078,413.0419,413.2273,34439.0
2022-01-10 12:30:00,423.58,426.27,423.23,425.41,63532.0,413.2566,415.881,412.9151,415.042,63532.0
2022-01-10 13:00:00,425.54,428.33,425.18,428.21,53083.0,415.1688,417.8908,414.8176,417.7737,53083.0
2022-01-10 13:30:00,428.26,430.27,427.99,429.77,23627.0,417.8225,419.7835,417.5591,419.2957,23627.0
2022-01-10 14:00:00,429.8,431.5,429.71,431.5,29751.0,419.325,420.9836,419.2372,420.9836,29751.0
2022-01-10 14:30:00,431.43,432.33,430.19,431.06,25594.0,420.9153,421.7933,419.7055,420.5543,25594.0
2022-01-10 15:00:00,431.27,431.66,429.25,431.18,25699.0,420.7592,421.1397,418.7884,420.6714,25699.0
2022-01-10 15:30:00,430.99,435.88,430.58,435.25,73571.0,420.486,425.2568,420.086,424.6422,73571.0
2022-01-11 09:30:00,434.35,434.75,431.41,433.81,64569.0,423.7641,424.1543,420.8957,423.2373,64569.0
2022-01-11 10:00:00,433.24,436.29,433.23,435.14,29327.0,422.6811,425.6568,422.6714,424.5348,29327.0
2022-01-11 10:30:00,435.21,435.98,432.28,433.47,20911.0,424.6031,425.3544,421.7445,422.9055,20911.0
2022-01-11 11:00:00,433.74,439.3,433.65,439.28,16899.0,423.169,428.5935,423.0812,428.5739,16899.0
2022-01-11 11:30:00,438.95,441.0,438.68,440.71,42181.0,428.252,430.252,427.9886,429.9691,42181.0
2022-01-11 12:00:00,441.16,441.24,438.86,438.86,17113.0,430.4081,430.4862,428.1642,428.1642,17113.0
2022-01-11 12:30:00,439.27,439.68,438.92,439.51,19042.0,428.5642,428.9642,428.2227,428.7983,19042.0
2022-01-11 13:00:00,439.22,440.49,438.5,440.05,18472.0,428.5154,429.7545,427.813,429.3252,18472.0
2022-01-11 13:30:00,440.21,440.64,439.93,440.54,20668.0,429.4813,429.9008,429.2081,429.8032,20668.0
2022-01-11 14:00:00,440.55,440.56,439.61,440.33,25656.0,429.813,429.8227,428.8959,429.5984,25656.0
2022-01-11 14:30:00,440.19,441.59,439.67,440.85,23085.0,429.4618,430.8276,428.9544,430.1057,23085.0
2022-01-11 15:00:00,440.95,441.75,440.85,441.27,37110.0,430.2032,430.9837,430.1057,430.5154,37110.0
2022-01-11 15:30:00,441.29,441.6,439.69,441.14,31287.0,430.535,430.8374,428.9739,430.3886,31287.0
2022-01-12 09:30:00,444.71,447.46,443.35,446.18,53812.0,433.8716,436.5546,432.5447,435.3058,53812.0
2022-01-12 10:00:00,446.4,447.14,445.1,446.23,23813.0,435.5204,436.2424,434.2521,435.3546,23813.0
2022-01-12 10:30:00,446.02,446.02,441.67,442.19,39639.0,435.1497,435.1497,430.9057,431.413,39639.0
2022-01-12 11:00:00,442.19,442.78,440.4,441.85,35545.0,431.413,431.9886,429.6666,431.0813,35545.0
2022-01-12 11:30:00,442.1,443.55,442.09,442.9,15101.0,431.3252,432.7399,431.3155,432.1057,15101.0
2022-01-12 12:00:00,442.99,443.45,442.02,443.42,13549.0,432.1935,432.6423,431.2472,432.613,13549.0
2022-01-12 12:30:00,443.69,444.65,443.68,444.5,18766.0,432.8765,433.8131,432.8667,433.6667,18766.0
2022-01-12 13:00:00,444.5,444.5,443.0,443.08,12252.0,433.6667,433.6667,432.2033,432.2813,12252.0
2022-01-12 13:30:00,442.93,443.64,442.65,442.82,15376.0,432.135,432.8277,431.8618,432.0277,15376.0
2022-01-12 14:00:00,442.62,443.46,442.01,443.33,13720.0,431.8325,432.6521,431.2374,432.5252,13720.0
2022-01-12 14:30:00,443.16,443.27,442.3,442.6,7839.0,432.3594,432.4667,431.5203,431.813,7839.0
2022-01-12 15:00:00,442.63,442.74,441.65,442.03,15988.0,431.8423,431.9496,430.8862,431.2569,15988.0
2022-01-12 15:30:00,442.17,443.08,441.6,442.17,27555.0,431.3935,432.2813,430.8374,431.3935,27555.0
2022-01-13 09:30:00,444.92,445.73,444.14,444.4,56327.0,434.0765,434.8667,433.3155,433.5692,56327.0
2022-01-13 10:00:00,444.79,444.79,441.13,441.57,20883.0,433.9497,433.9497,430.3789,430.8081,20883.0
2022-01-13 10:30:00,441.56,441.56,438.0,438.98,22504.0,430.7984,430.7984,427.3251,428.2813,22504.0
2022-01-13 11:00:00,439.04,440.0,437.62,439.98,15874.0,428.3398,429.2764,426.9544,429.2569,15874.0
2022-01-13 11:30:00,439.85,440.6,439.31,439.74,44506.0,429.13,429.8618,428.6032,429.0227,44506.0
2022-01-13 12:00:00,439.5,439.5,434.57,434.98,40928.0,428.7886,428.7886,423.9787,424.3787,40928.0
2022-01-13 12:30:00,434.8,435.94,433.9,435.01,23029.0,424.2031,425.3153,423.3251,424.408,23029.0
2022-01-13 13:00:00,434.75,436.12,434.16,435.63,14928.0,424.1543,425.491,423.5787,425.0129,14928.0
2022-01-13 13:30:00,435.33,435.91,434.85,435.91,14750.0,424.7202,425.2861,424.2519,425.2861,14750.0
2022-01-13 14:00:00,435.79,436.55,434.46,434.46,12446.0,425.169,425.9105,423.8714,423.8714,12446.0
2022-01-13 14:30:00,434.2,434.44,433.25,433.97,22987.0,423.6177,423.8519,422.6909,423.3934,22987.0
2022-01-13 15:00:00,433.79,433.9,431.66,432.74,58584.0,423.2177,423.3251,421.1397,422.1933,58584.0
2022-01-13 15:30:00,432.83,433.26,429.12,430.04,80355.0,422.2811,422.7007,418.6616,419.5591,80355.0
2022-01-14 09:30:00,427.68,433.83,427.14,433.62,37676.0,417.2567,423.2568,416.7298,423.0519,37676.0
2022-01-14 10:00:00,432.99,433.43,431.01,431.36,11808.0,422.4372,422.8665,420.5055,420.847,11808.0
2022-01-14 10:30:00,431.06,431.07,429.72,430.52,59222.0,420.5543,420.564,419.2469,420.0274,59222.0
2022-01-14 11:00:00,431.0,431.91,428.52,429.77,16928.0,420.4957,421.3836,418.0762,419.2957,16928.0
2022-01-14 11:30:00,429.33,432.14,429.31,431.48,16589.0,418.8664,421.608,418.8469,420.964,16589.0
2022-01-14 12:00:00,430.99,431.8,430.1,430.73,16529.0,420.486,421.2762,419.6177,420.2323,16529.0
2022-01-14 12:30:00,430.75,431.24,428.66,428.79,15117.0,420.2518,420.7299,418.2128,418.3396,15117.0
2022-01-14 13:00:00,428.54,429.45,427.88,428.27,13025.0,418.0957,418.9835,417.4518,417.8323,13025.0
2022-01-14 13:30:00,428.37,430.8,427.9,430.58,24928.0,417.9298,420.3006,417.4713,420.086,24928.0
2022-01-14 14:00:00,430.72,431.24,429.8,429.8,45433.0,420.2226,420.7299,419.325,419.325,45433.0
2022-01-14 14:30:00,429.83,431.58,429.79,430.62,18523.0,419.3543,421.0616,419.3152,420.125,18523.0
2022-01-14 15:00:00,430.55,432.67,430.54,432.31,12765.0,420.0567,422.125,420.047,421.7738,12765.0
2022-01-14 15:30:00,432.34,433.65,432.34,433.47,42051.0,421.8031,423.0812,421.8031,422.9055,42051.0
2022-01-18 09:30:00,427.0,428.61,425.33,426.86,96375.0,416.5932,418.164,414.9639,416.4566,96375.0
2022-01-18 10:00:00,426.83,429.91,426.43,429.32,19430.0,416.4274,419.4323,416.0371,418.8567,19430.0
2022-01-18 10:30:00,429.42,429.42,426.24,426.46,28331.0,418.9542,418.9542,415.8517,416.0664,28331.0
2022-01-18 11:00:00,426.48,426.6,425.46,425.56,26708.0,416.0859,416.203,415.0908,415.1883,26708.0
2022-01-18 11:30:00,425.46,427.62,424.62,427.31,34557.0,415.0908,417.1981,414.2712,416.8957,34557.0
2022-01-18 12:00:00,427.05,427.05,425.44,425.63,22127.0,416.642,416.642,415.0712,415.2566,22127.0
2022-01-18 12:30:00,425.46,425.61,424.31,424.33,41017.0,415.0908,415.2371,413.9688,413.9883,41017.0
2022-01-18 13:00:00,424.31,424.5,423.35,423.87,30484.0,413.9688,414.1542,413.0322,413.5395,30484.0
2022-01-18 13:30:00,423.75,424.85,423.41,424.34,20267.0,413.4224,414.4956,413.0907,413.9981,20267.0
2022-01-18 14:00:00,424.6,425.18,423.78,424.23,34240.0,414.2517,414.8176,413.4517,413.8907,34240.0
2022-01-18 14:30:00,424.25,425.88,424.25,425.32,27957.0,413.9102,415.5005,413.9102,414.9542,27957.0
2022-01-18 15:00:00,425.3,425.47,423.11,423.73,28247.0,414.9347,415.1005,412.798,413.4029,28247.0
2022-01-18 15:30:00,423.77,423.82,421.5,422.63,79960.0,413.4419,413.4907,411.2273,412.3297,79960.0
2022-01-19 09:30:00,424.01,429.17,424.01,429.05,83621.0,413.6761,418.7103,413.6761,418.5933,83621.0
2022-01-19 10:00:00,429.18,429.23,425.5,425.51,51337.0,418.7201,418.7689,415.1298,415.1395,51337.0
2022-01-19 10:30:00,425.63,425.94,421.83,422.75,56873.0,415.2566,415.5591,411.5492,412.4468,56873.0
2022-01-19 11:00:00,422.7,423.57,419.27,420.07,54473.0,412.398,413.2468,409.0516,409.8321,54473.0
2022-01-19 11:30:00,420.48,421.93,419.38,421.58,43310.0,410.2321,411.6468,409.1589,411.3053,43310.0
2022-01-19 12:00:00,421.98,424.68,421.97,424.68,25859.0,411.6956,414.3298,411.6858,414.3298,25859.0
2022-01-19 12:30:00,424.66,425.19,423.99,425.12,66937.0,414.3103,414.8273,413.6566,414.759,66937.0
2022-01-19 13:00:00,424.52,425.16,424.15,424.29,20734.0,414.1737,414.7981,413.8127,413.9493,20734.0
2022-01-19 13:30:00,423.73,424.18,422.9,423.32,39102.0,413.4029,413.842,412.5932,413.0029,39102.0
2022-01-19 14:00:00,423.29,423.61,420.31,420.31,48022.0,412.9736,413.2858,410.0663,410.0663,48022.0
2022-01-19 14:30:00,420.46,421.89,420.1,421.2,44856.0,410.2126,411.6078,409.8614,410.9346,44856.0
2022-01-19 15:00:00,420.82,422.05,419.69,419.8,43748.0,410.5638,411.7639,409.4614,409.5687,43748.0
2022-01-19 15:30:00,419.69,420.05,416.29,416.47,107916.0,409.4614,409.8126,406.1442,406.3199,107916.0
2022-01-20 09:30:00,420.42,423.91,420.04,423.73,53111.0,410.1736,413.5785,409.8029,413.4029,53111.0
2022-01-20 10:00:00,423.69,424.09,422.06,423.48,25508.0,413.3639,413.7541,411.7736,413.159,25508.0
2022-01-20 10:30:00,423.94,425.1,423.94,424.55,22890.0,413.6078,414.7395,413.6078,414.2029,22890.0
2022-01-20 11:00:00,425.08,425.74,423.86,425.0,18442.0,414.72,415.3639,413.5298,414.642,18442.0
2022-01-20 11:30:00,424.93,425.28,423.27,424.54,31382.0,414.5737,414.9151,412.9541,414.1932,31382.0
2022-01-20 12:00:00,424.26,424.55,423.34,424.1,21102.0,413.92,414.2029,413.0224,413.7639,21102.0
2022-01-20 12:30:00,424.17,424.53,422.7,422.97,16403.0,413.8322,414.1834,412.398,412.6614,16403.0
2022-01-20 13:00:00,422.94,422.95,421.21,421.63,10617.0,412.6322,412.6419,410.9443,411.3541,10617.0
2022-01-20 13:30:00,421.59,421.88,420.73,420.95,16904.0,411.3151,411.598,410.476,410.6907,16904.0
2022-01-20 14:00:00,421.04,422.51,419.68,420.07,26292.0,410.7785,412.2127,409.4516,409.8321,26292.0
2022-01-20 14:30:00,419.37,419.67,418.08,418.83,24662.0,409.1492,409.4419,407.8906,408.6223,24662.0
2022-01-20 15:00:00,418.64,419.29,414.77,415.23,54135.0,408.437,409.0711,404.6613,405.1101,54135.0
2022-01-20 15:30:00,415.0,415.54,410.79,411.19,99071.0,404.8857,405.4125,400.7783,401.1685,99071.0
2022-01-21 09:30:00,409.21,412.63,406.93,408.19,156678.0,399.2368,402.5734,397.0124,398.2417,156678.0
2022-01-21 10:00:00,408.04,408.98,404.84,407.73,70667.0,398.0953,399.0124,394.9733,397.7929,70667.0
2022-01-21 10:30:00,407.51,413.06,407.51,411.55,971812.0,397.5782,402.993,397.5782,401.5198,971812.0
2022-01-21 11:00:00,411.6,414.6,411.27,414.24,27463.0,401.5686,404.4954,401.2466,404.1442,27463.0
2022-01-21 11:30:00,413.87,413.87,409.33,410.5,27250.0,403.7832,403.7832,399.3539,400.4954,27250.0
2022-01-21 12:00:00,410.44,411.57,408.22,409.25,27471.0,400.4368,401.5393,398.2709,399.2758,27471.0
2022-01-21 12:30:00,409.19,410.23,407.83,409.01,30713.0,399.2173,400.2319,397.8904,399.0417,30713.0
2022-01-21 13:00:00,409.0,410.38,406.89,407.37,33559.0,399.0319,400.3783,396.9733,397.4416,33559.0
2022-01-21 13:30:00,407.24,409.42,407.23,407.9,31001.0,397.3148,399.4417,397.3051,397.9587,31001.0
2022-01-21 14:00:00,407.78,409.01,406.01,406.07,16349.0,397.8417,399.0417,396.1148,396.1733,16349.0
2022-01-21 14:30:00,406.0,407.52,404.99,405.01,29216.0,396.105,397.588,395.1197,395.1392,29216.0
2022-01-21 15:00:00,404.86,405.69,403.01,403.7,50185.0,394.9928,395.8026,393.1879,393.8611,50185.0
2022-01-21 15:30:00,404.0,406.66,402.29,402.29,94133.0,394.1538,396.7489,392.4855,392.4855,94133.0
2022-01-24 09:30:00,393.88,397.34,391.93,392.98,342022.0,384.2804,387.6561,382.3779,383.4024,342022.0
2022-01-24 10:00:00,393.18,394.8,388.88,391.65,126351.0,383.5975,385.178,379.4023,382.1048,126351.0
2022-01-24 10:30:00,391.63,393.95,389.59,391.61,86740.0,382.0853,384.3487,380.095,382.0657,86740.0
2022-01-24 11:00:00,391.72,391.72,388.51,389.98,65759.0,382.1731,382.1731,379.0413,380.4755,65759.0
2022-01-24 11:30:00,389.81,390.07,384.53,387.03,129630.0,380.3096,380.5633,375.1583,377.5974,129630.0
2022-01-24 12:00:00,387.24,387.24,380.63,383.4,94027.0,377.8023,377.8023,371.3533,374.0558,94027.0
2022-01-24 12:30:00,383.51,389.4,383.0,388.28,88293.0,374.1632,379.9096,373.6656,378.8169,88293.0
2022-01-24 13:00:00,388.47,393.52,387.82,390.18,358870.0,379.0023,383.9292,378.3681,380.6706,358870.0
2022-01-24 13:30:00,390.02,396.11,390.01,396.02,169810.0,380.5145,386.4561,380.5047,386.3683,169810.0
2022-01-24 14:00:00,396.06,398.23,392.28,393.15,530912.0,386.4073,388.5244,382.7194,383.5682,530912.0
2022-01-24 14:30:00,393.09,395.94,390.48,395.7,152268.0,383.5097,386.2902,380.9633,386.0561,152268.0
2022-01-24 15:00:00,395.58,399.48,394.68,398.26,119206.0,385.939,389.7439,385.0609,388.5537,119206.0
2022-01-24 15:30:00,398.09,405.49,397.29,405.14,392565.0,388.3878,395.6075,387.6073,395.266,392565.0
2022-01-25 09:30:00,397.17,398.65,391.92,393.12,109515.0,387.4902,388.9342,382.3682,383.5389,109515.0
2022-01-25 10:00:00,393.28,396.27,391.0,396.26,47153.0,383.695,386.6122,381.4706,386.6024,47153.0
2022-01-25 10:30:00,395.8,396.84,392.99,393.32,33007.0,386.1536,387.1683,383.4121,383.7341,33007.0
2022-01-25 11:00:00,393.0,394.97,392.2,393.75,111093.0,383.4219,385.3439,382.6414,384.1536,111093.0
2022-01-25 11:30:00,393.69,393.69,390.8,391.26,46927.0,384.0951,384.0951,381.2755,381.7243,46927.0
2022-01-25 12:00:00,391.08,393.87,390.97,393.54,25220.0,381.5487,384.2707,381.4413,383.9487,25220.0
2022-01-25 12:30:00,393.24,393.24,391.35,392.92,17782.0,383.656,383.656,381.8121,383.3438,17782.0
2022-01-25 13:00:00,393.0,395.37,391.7,395.28,30292.0,383.4219,385.7341,382.1536,385.6463,30292.0
2022-01-25 13:30:00,395.24,398.42,394.99,398.36,23610.0,385.6073,388.7098,385.3634,388.6512,23610.0
2022-01-25 14:00:00,398.33,400.41,397.02,399.94,43004.0,388.622,390.6513,387.3439,390.1927,43004.0
2022-01-25 14:30:00,400.15,402.58,398.92,402.38,26768.0,390.3976,392.7684,389.1976,392.5733,26768.0
2022-01-25 15:00:00,402.31,402.32,396.8,396.94,31071.0,392.505,392.5147,387.1293,387.2658,31071.0
2022-01-25 15:30:00,397.15,398.46,393.78,394.84,71141.0,387.4707,388.7488,384.1829,385.217,71141.0
2022-01-26 09:30:00,406.4,407.1,402.0,404.88,200053.0,396.4953,397.1782,392.2025,395.0123,200053.0
2022-01-26 10:00:00,404.68,406.6,402.92,402.98,61072.0,394.8172,396.6904,393.1001,393.1586,61072.0
2022-01-26 10:30:00,403.29,404.48,401.87,404.06,168633.0,393.4611,394.6221,392.0757,394.2123,168633.0
2022-01-26 11:00:00,403.67,405.44,402.3,404.98,31125.0,393.8318,395.5587,392.4952,395.1099,31125.0
2022-01-26 11:30:00,404.89,405.86,404.21,405.16,37739.0,395.0221,395.9684,394.3587,395.2855,37739.0
2022-01-26 12:00:00,405.07,406.66,405.0,406.66,39930.0,395.1977,396.7489,395.1294,396.7489,39930.0
2022-01-26 12:30:00,406.73,408.16,406.42,407.86,198859.0,396.8172,398.2124,396.5148,397.9197,198859.0
2022-01-26 13:00:00,407.54,407.54,405.72,406.57,40017.0,397.6075,397.6075,395.8319,396.6611,40017.0
2022-01-26 13:30:00,406.44,406.78,405.82,406.05,151152.0,396.5343,396.866,395.9294,396.1538,151152.0
2022-01-26 14:00:00,406.21,410.37,403.77,407.12,135867.0,396.3099,400.3685,393.9294,397.1977,135867.0
2022-01-26 14:30:00,406.34,407.46,397.72,399.9,110220.0,396.4367,397.5295,388.0268,390.1537,110220.0
2022-01-26 15:00:00,399.52,399.53,391.96,396.96,89080.0,389.783,389.7927,382.4072,387.2854,89080.0
2022-01-26 15:30:00,396.5,397.61,393.64,395.95,74753.0,386.8366,387.9195,384.0463,386.3,74753.0
2022-01-27 09:30:00,402.79,405.0,400.21,403.03,48788.0,392.9733,395.1294,390.4561,393.2074,48788.0
2022-01-27 10:00:00,403.68,404.74,401.0,401.16,25899.0,393.8416,394.8757,391.2269,391.383,25899.0
2022-01-27 10:30:00,400.38,401.62,398.29,401.52,35377.0,390.622,391.8318,388.5829,391.7342,35377.0
2022-01-27 11:00:00,401.49,402.77,399.56,400.15,32569.0,391.705,392.9538,389.822,390.3976,32569.0
2022-01-27 11:30:00,400.07,402.69,400.02,401.4,23141.0,390.3196,392.8757,390.2708,391.6171,23141.0
2022-01-27 12:00:00,400.68,400.99,396.95,397.38,23307.0,390.9147,391.2171,387.2756,387.6951,23307.0
2022-01-27 12:30:00,396.9,397.27,394.83,396.86,34719.0,387.2268,387.5878,385.2073,387.1878,34719.0
2022-01-27 13:00:00,396.66,397.55,391.96,391.96,26492.0,386.9927,387.861,382.4072,382.4072,26492.0
2022-01-27 13:30:00,392.13,395.05,392.08,394.64,29479.0,382.5731,385.4219,382.5243,385.0219,29479.0
2022-01-27 14:00:00,395.14,396.77,392.66,393.0,36218.0,385.5097,387.1,383.0902,383.4219,36218.0
2022-01-27 14:30:00,392.98,395.21,391.92,393.42,32986.0,383.4024,385.578,382.3682,383.8316,32986.0
2022-01-27 15:00:00,394.01,394.95,391.61,393.0,24774.0,384.4073,385.3243,382.0657,383.4219,24774.0
2022-01-27 15:30:00,393.0,395.94,392.0,392.7,104039.0,383.4219,386.2902,382.4462,383.1292,104039.0
2022-01-28 09:30:00,397.66,399.33,391.53,392.44,150225.0,387.9683,389.5976,381.9877,382.8755,150225.0
2022-01-28 10:00:00,392.47,397.23,391.4,395.37,175033.0,382.9048,387.5488,381.8609,385.7341,175033.0
2022-01-28 10:30:00,395.44,400.47,394.23,400.47,42146.0,385.8024,390.7098,384.6219,390.7098,42146.0
2022-01-28 11:00:00,400.54,403.81,399.16,402.87,56661.0,390.7781,393.9684,389.4317,393.0513,56661.0
2022-01-28 11:30:00,402.76,405.18,401.8,404.93,98285.0,392.944,395.305,392.0074,395.0611,98285.0
2022-01-28 12:00:00,404.98,405.52,402.95,403.36,15427.0,395.1099,395.6367,393.1294,393.5294,15427.0
2022-01-28 12:30:00,403.32,404.25,402.0,402.28,32274.0,393.4904,394.3977,392.2025,392.4757,32274.0
2022-01-28 13:00:00,402.58,404.33,402.31,402.97,12236.0,392.7684,394.4757,392.505,393.1489,12236.0
2022-01-28 13:30:00,403.49,404.31,402.9,404.0,17962.0,393.6562,394.4562,393.0806,394.1538,17962.0
2022-01-28 14:00:00,403.7,404.29,398.72,399.27,19340.0,393.8611,394.4367,389.0025,389.5391,19340.0
2022-01-28 14:30:00,399.01,403.05,398.36,402.9,22994.0,389.2854,393.2269,388.6512,393.0806,22994.0
2022-01-28 15:00:00,403.25,405.5,402.7,404.7,22133.0,393.4221,395.6172,392.8855,394.8367,22133.0
2022-01-28 15:30:00,404.56,410.0,403.41,409.9,57815.0,394.7001,400.0075,393.5782,399.91,57815.0
2022-01-31 09:30:00,410.5,415.55,409.0,415.55,85642.0,400.4954,405.4223,399.0319,405.4223,85642.0
2022-01-31 10:00:00,415.7,418.11,415.56,415.79,42546.0,405.5686,407.9199,405.432,405.6564,42546.0
2022-01-31 10:30:00,415.92,417.17,415.4,417.04,31633.0,405.7833,407.0028,405.2759,406.876,31633.0
2022-01-31 11:00:00,417.33,417.77,415.68,416.0,15509.0,407.1589,407.5882,405.5491,405.8613,15509.0
2022-01-31 11:30:00,416.04,419.3,415.78,418.78,19863.0,405.9003,409.0809,405.6467,408.5736,19863.0
2022-01-31 12:00:00,419.02,419.02,416.94,417.43,19353.0,408.8077,408.8077,406.7784,407.2565,19353.0
2022-01-31 12:30:00,417.74,418.56,417.14,418.34,15137.0,407.5589,408.3589,406.9735,408.1443,15137.0
2022-01-31 13:00:00,418.18,418.24,417.35,417.42,45465.0,407.9882,408.0467,407.1784,407.2467,45465.0
2022-01-31 13:30:00,417.12,418.43,416.79,417.96,16704.0,406.954,408.2321,406.6321,407.7735,16704.0
2022-01-31 14:00:00,417.91,419.29,417.71,419.29,14258.0,407.7248,409.0711,407.5296,409.0711,14258.0
2022-01-31 14:30:00,419.31,419.5,418.75,419.39,28992.0,409.0906,409.276,408.5443,409.1687,28992.0
2022-01-31 15:00:00,419.45,419.61,416.54,418.15,96146.0,409.2272,409.3833,406.3882,407.9589,96146.0
2022-01-31 15:30:00,417.82,422.8,417.69,422.3,54398.0,407.637,412.4956,407.5101,412.0078,54398.0
2022-02-01 09:30:00,423.0,423.99,418.79,419.79,84204.0,412.6907,413.6566,408.5833,409.5589,84204.0
2022-02-01 10:00:00,420.34,420.88,417.01,419.99,30349.0,410.0955,410.6224,406.8467,409.7541,30349.0
2022-02-01 10:30:00,419.89,420.89,418.21,420.89,33018.0,409.6565,410.6321,408.0175,410.6321,33018.0
2022-02-01 11:00:00,421.01,422.25,420.56,422.0,30257.0,410.7492,411.959,410.3102,411.7151,30257.0
2022-02-01 11:30:00,421.72,423.4,421.15,423.38,34564.0,411.4419,413.081,410.8858,413.0615,34564.0
2022-02-01 12:00:00,422.79,422.97,421.03,421.29,131151.0,412.4858,412.6614,410.7687,411.0224,131151.0
2022-02-01 12:30:00,421.67,421.9,420.26,421.71,90495.0,411.3931,411.6175,410.0175,411.4322,90495.0
2022-02-01 13:00:00,421.72,421.88,420.76,421.47,39128.0,411.4419,411.598,410.5053,411.198,39128.0
2022-02-01 13:30:00,421.43,421.57,420.0,420.71,36087.0,411.159,411.2956,409.7638,410.4565,36087.0
2022-02-01 14:00:00,420.69,421.19,419.18,419.84,19016.0,410.437,410.9248,408.9638,409.6077,19016.0
2022-02-01 14:30:00,419.98,420.71,419.63,420.18,14372.0,409.7443,410.4565,409.4028,409.9394,14372.0
2022-02-01 15:00:00,420.0,422.56,420.0,422.56,19363.0,409.7638,412.2614,409.7638,412.2614,19363.0
2022-02-01 15:30:00,422.67,424.62,422.0,423.99,58165.0,412.3688,414.2712,411.7151,413.6566,58165.0
2022-02-02 09:30:00,425.72,427.01,422.65,424.98,99181.0,415.3444,416.603,412.3492,414.6225,99181.0
2022-02-02 10:00:00,425.23,427.15,423.57,424.25,33861.0,414.8664,416.7396,413.2468,413.9102,33861.0
2022-02-02 10:30:00,424.18,425.61,423.22,424.6,20387.0,413.842,415.2371,412.9054,414.2517,20387.0
2022-02-02 11:00:00,424.83,424.86,421.13,422.35,24983.0,414.4761,414.5054,410.8663,412.0566,24983.0
2022-02-02 11:30:00,422.12,422.61,420.62,422.61,14322.0,411.8322,412.3102,410.3687,412.3102,14322.0
2022-02-02 12:00:00,422.79,423.96,422.02,422.58,10647.0,412.4858,413.6273,411.7346,412.281,10647.0
2022-02-02 12:30:00,422.41,424.97,422.29,424.97,12383.0,412.1151,414.6127,411.998,414.6127,12383.0
2022-02-02 13:00:00,425.01,425.02,423.21,423.58,10299.0,414.6517,414.6615,412.8956,413.2566,10299.0
2022-02-02 13:30:00,423.47,424.64,423.3,423.97,17301.0,413.1493,414.2907,412.9834,413.6371,17301.0
2022-02-02 14:00:00,423.88,424.61,422.75,423.59,13249.0,413.5493,414.2615,412.4468,413.2663,13249.0
2022-02-02 14:30:00,423.96,425.69,423.96,425.09,15041.0,413.6273,415.3152,413.6273,414.7298,15041.0
2022-02-02 15:00:00,425.07,426.48,424.57,425.48,23192.0,414.7103,416.0859,414.2225,415.1103,23192.0
2022-02-02 15:30:00,425.59,426.73,425.12,426.05,51025.0,415.2176,416.3298,414.759,415.6664,51025.0
2022-02-03 09:30:00,418.94,421.55,417.98,419.32,66864.0,408.7297,411.2761,407.7931,409.1004,66864.0
2022-02-03 10:00:00,419.31,422.21,418.5,421.67,31940.0,409.0906,411.92,408.3004,411.3931,31940.0
2022-02-03 10:30:00,422.0,422.36,419.17,419.73,25696.0,411.7151,412.0663,408.9541,409.5004,25696.0
2022-02-03 11:00:00,419.98,421.15,418.5,418.87,25355.0,409.7443,410.8858,408.3004,408.6614,25355.0
2022-02-03 11:30:00,418.64,418.89,417.2,417.2,31407.0,408.437,408.6809,407.0321,407.0321,31407.0
2022-02-03 12:00:00,417.17,417.46,415.89,417.29,35481.0,407.0028,407.2857,405.754,407.1199,35481.0
2022-02-03 12:30:00,417.3,418.03,416.59,417.48,23660.0,407.1296,407.8418,406.4369,407.3052,23660.0
2022-02-03 13:00:00,417.31,418.25,416.42,417.94,26300.0,407.1394,408.0565,406.2711,407.754,26300.0
2022-02-03 13:30:00,417.94,418.55,417.31,417.58,25272.0,407.754,408.3492,407.1394,407.4028,25272.0
2022-02-03 14:00:00,417.58,418.44,416.51,416.8,28865.0,407.4028,408.2418,406.3589,406.6418,28865.0
2022-02-03 14:30:00,416.61,417.0,414.76,415.65,41973.0,406.4564,406.8369,404.6515,405.5198,41973.0
2022-02-03 15:00:00,415.82,417.17,415.3,416.11,29976.0,405.6857,407.0028,405.1784,405.9686,29976.0
2022-02-03 15:30:00,416.07,416.07,411.38,412.97,83185.0,405.9296,405.9296,401.3539,402.9052,83185.0
2022-02-04 09:30:00,412.27,413.54,409.59,413.23,57286.0,402.2222,403.4613,399.6075,403.1588,57286.0
2022-02-04 10:00:00,413.73,415.83,412.82,412.82,17724.0,403.6466,405.6955,402.7588,402.7588,17724.0
2022-02-04 10:30:00,412.86,413.63,410.77,411.28,26988.0,402.7978,403.5491,400.7588,401.2564,26988.0
2022-02-04 11:00:00,410.82,412.7,409.97,412.48,26461.0,400.8076,402.6417,399.9783,402.4271,26461.0
2022-02-04 11:30:00,412.43,414.7,412.35,414.08,19389.0,402.3783,404.593,402.3003,403.9881,19389.0
2022-02-04 12:00:00,412.97,414.38,412.97,413.79,13546.0,402.9052,404.2808,402.9052,403.7052,13546.0
2022-02-04 12:30:00,414.31,415.12,413.32,414.86,8573.0,404.2125,405.0028,403.2466,404.7491,8573.0
2022-02-04 13:00:00,415.22,417.09,415.22,416.48,18551.0,405.1003,406.9248,405.1003,406.3296,18551.0
2022-02-04 13:30:00,416.35,417.6,416.34,417.16,17149.0,406.2028,407.4223,406.193,406.993,17149.0
2022-02-04 14:00:00,417.08,417.47,415.82,416.85,18845.0,406.915,407.2955,405.6857,406.6906,18845.0
2022-02-04 14:30:00,416.76,418.18,416.76,417.62,20900.0,406.6028,407.9882,406.6028,407.4418,20900.0
2022-02-04 15:00:00,417.92,419.73,417.91,418.69,20258.0,407.7345,409.5004,407.7248,408.4858,20258.0
2022-02-04 15:30:00,418.86,419.55,416.05,416.07,37349.0,408.6516,409.3248,405.9101,405.9296,37349.0
2022-02-07 09:30:00,416.84,419.84,416.06,419.12,68045.0,406.6808,409.6077,405.9199,408.9053,68045.0
2022-02-07 10:00:00,419.07,419.23,416.67,418.16,10112.0,408.8565,409.0126,406.515,407.9687,10112.0
2022-02-07 10:30:00,418.09,419.36,417.46,418.26,18798.0,407.9004,409.1394,407.2857,408.0662,18798.0
2022-02-07 11:00:00,418.2,418.78,416.37,417.04,15119.0,408.0077,408.5736,406.2223,406.876,15119.0
2022-02-07 11:30:00,416.82,416.82,413.98,415.29,8812.0,406.6613,406.6613,403.8905,405.1686,8812.0
2022-02-07 12:00:00,415.27,415.86,414.65,414.82,10046.0,405.1491,405.7247,404.5442,404.7101,10046.0
2022-02-07 12:30:00,414.87,415.15,413.83,415.05,19352.0,404.7589,405.032,403.7442,404.9345,19352.0
2022-02-07 13:00:00,415.06,417.19,415.06,417.19,8047.0,404.9442,407.0223,404.9442,407.0223,8047.0
2022-02-07 13:30:00,417.11,417.43,416.19,417.31,6761.0,406.9443,407.2565,406.0467,407.1394,6761.0
2022-02-07 14:00:00,417.03,417.09,416.01,417.02,10204.0,406.8662,406.9248,405.8711,406.8565,10204.0
2022-02-07 14:30:00,417.64,417.77,417.05,417.09,6907.0,407.4613,407.5882,406.8857,406.9248,6907.0
2022-02-07 15:00:00,417.0,418.29,416.0,416.0,16997.0,406.8369,408.0955,405.8613,405.8613,16997.0
2022-02-07 15:30:00,416.37,416.37,412.38,414.06,38619.0,406.2223,406.2223,402.3295,403.9686,38619.0
2022-02-08 09:30:00,412.55,415.03,412.49,412.7,19848.0,402.4954,404.915,402.4369,402.6417,19848.0
2022-02-08 10:00:00,412.5,414.46,411.42,412.58,14161.0,402.4466,404.3588,401.3929,402.5247,14161.0
2022-02-08 10:30:00,412.95,415.65,412.0,415.28,9144.0,402.8857,405.5198,401.9588,405.1589,9144.0
2022-02-08 11:00:00,415.3,417.73,415.3,417.35,12630.0,405.1784,407.5492,405.1784,407.1784,12630.0
2022-02-08 11:30:00,417.55,418.43,417.55,417.94,12915.0,407.3735,408.2321,407.3735,407.754,12915.0
2022-02-08 12:00:00,417.87,418.39,417.26,418.37,12144.0,407.6857,408.1931,407.0906,408.1736,12144.0
2022-02-08 12:30:00,418.36,419.66,418.36,419.05,11911.0,408.1638,409.4321,408.1638,408.837,11911.0
2022-02-08 13:00:00,418.84,418.84,417.79,417.98,9629.0,408.6321,408.6321,407.6077,407.7931,9629.0
2022-02-08 13:30:00,418.36,418.47,417.47,417.96,6857.0,408.1638,408.2711,407.2955,407.7735,6857.0
2022-02-08 14:00:00,418.37,418.95,416.79,416.79,5979.0,408.1736,408.7394,406.6321,406.6321,5979.0
2022-02-08 14:30:00,416.92,417.76,416.39,417.24,24324.0,406.7589,407.5784,406.2418,407.0711,24324.0
2022-02-08 15:00:00,416.83,419.35,416.62,417.83,11977.0,406.6711,409.1297,406.4662,407.6467,11977.0
2022-02-08 15:30:00,418.44,420.59,418.39,419.44,25643.0,408.2418,410.3395,408.1931,409.2175,25643.0
2022-02-09 09:30:00,424.8,426.29,423.4,424.39,55682.0,414.4468,415.9005,413.081,414.0468,55682.0
2022-02-09 10:00:00,423.87,425.39,423.15,424.63,36263.0,413.5395,415.0225,412.8371,414.281,36263.0
2022-02-09 10:30:00,424.8,426.0,424.63,426.0,23089.0,414.4468,415.6176,414.281,415.6176,23089.0
2022-02-09 11:00:00,426.1,426.7,425.48,426.37,34312.0,415.7152,416.3005,415.1103,415.9786,34312.0
2022-02-09 11:30:00,426.25,426.85,425.5,425.72,27381.0,415.8615,416.4469,415.1298,415.3444,27381.0
2022-02-09 12:00:00,425.67,426.83,425.45,426.65,285958.0,415.2956,416.4274,415.081,416.2518,285958.0
2022-02-09 12:30:00,426.82,427.42,426.17,427.42,16388.0,416.4176,417.003,415.7835,417.003,16388.0
2022-02-09 13:00:00,427.42,427.61,426.95,427.29,23986.0,417.003,417.1884,416.5444,416.8762,23986.0
2022-02-09 13:30:00,427.18,427.41,426.7,427.3,26235.0,416.7688,416.9932,416.3005,416.8859,26235.0
2022-02-09 14:00:00,427.5,428.3,427.5,428.3,26719.0,417.081,417.8615,417.081,417.8615,26719.0
2022-02-09 14:30:00,428.21,428.67,427.54,427.6,29030.0,417.7737,418.2225,417.1201,417.1786,29030.0
2022-02-09 15:00:00,427.57,428.12,426.51,428.12,40555.0,417.1493,417.6859,416.1152,417.6859,40555.0
2022-02-09 15:30:00,428.07,429.64,427.85,429.52,69745.0,417.6371,419.1689,417.4225,419.0518,69745.0
2022-02-10 09:30:00,421.01,427.03,421.01,426.53,53114.0,410.7492,416.6225,410.7492,416.1347,53114.0
2022-02-10 10:00:00,426.52,428.67,426.0,427.41,32155.0,416.1249,418.2225,415.6176,416.9932,32155.0
2022-02-10 10:30:00,427.33,429.47,426.14,426.25,28032.0,416.9152,419.003,415.7542,415.8615,28032.0
2022-02-10 11:00:00,426.26,427.2,425.28,425.86,150257.0,415.8713,416.7884,414.9151,415.481,150257.0
2022-02-10 11:30:00,425.96,427.39,424.58,427.08,15066.0,415.5786,416.9737,414.2322,416.6713,15066.0
2022-02-10 12:00:00,427.41,428.01,426.54,427.6,13030.0,416.9932,417.5786,416.1444,417.1786,13030.0
2022-02-10 12:30:00,428.05,428.05,423.17,425.01,15490.0,417.6176,417.6176,412.8566,414.6517,15490.0
2022-02-10 13:00:00,425.01,425.86,421.98,422.06,19352.0,414.6517,415.481,411.6956,411.7736,19352.0
2022-02-10 13:30:00,422.16,422.81,420.34,422.81,29190.0,411.8712,412.5053,410.0955,412.5053,29190.0
2022-02-10 14:00:00,422.9,422.9,419.64,421.07,20813.0,412.5932,412.5932,409.4126,410.8078,20813.0
2022-02-10 14:30:00,421.33,422.3,419.28,419.4,15038.0,411.0614,412.0078,409.0614,409.1785,15038.0
2022-02-10 15:00:00,419.52,421.05,418.91,419.55,20989.0,409.2955,410.7882,408.7004,409.3248,20989.0
2022-02-10 15:30:00,419.29,419.71,416.72,418.94,47333.0,409.0711,409.4809,406.5638,408.7297,47333.0
2022-02-11 09:30:00,419.5,421.72,417.27,417.48,35082.0,409.276,411.4419,407.1004,407.3052,35082.0
2022-02-11 10:00:00,417.78,420.27,416.04,418.0,29811.0,407.5979,410.0272,405.9003,407.8126,29811.0
2022-02-11 10:30:00,418.36,419.41,416.75,416.97,16356.0,408.1638,409.1882,406.593,406.8077,16356.0
2022-02-11 11:00:00,417.17,418.5,414.99,415.77,17716.0,407.0028,408.3004,404.8759,405.6369,17716.0
2022-02-11 11:30:00,416.0,416.04,414.11,415.36,34554.0,405.8613,405.9003,404.0174,405.2369,34554.0
2022-02-11 12:00:00,415.01,416.27,414.69,415.62,18369.0,404.8954,406.1247,404.5832,405.4906,18369.0
2022-02-11 12:30:00,415.52,416.04,413.75,413.86,18004.0,405.393,405.9003,403.6662,403.7735,18004.0
2022-02-11 13:00:00,413.76,414.85,413.0,413.0,18118.0,403.6759,404.7393,402.9344,402.9344,18118.0
2022-02-11 13:30:00,412.85,412.88,407.79,408.8,42321.0,402.7881,402.8174,397.8514,398.8368,42321.0
2022-02-11 14:00:00,408.06,410.16,406.68,407.1,42646.0,398.1148,400.1636,396.7685,397.1782,42646.0
2022-02-11 14:30:00,407.61,408.49,404.98,406.61,95199.0,397.6758,398.5343,395.1099,396.7002,95199.0
2022-02-11 15:00:00,406.66,408.66,405.61,406.67,22304.0,396.7489,398.7002,395.7245,396.7587,22304.0
2022-02-11 15:30:00,406.17,408.0,404.36,405.97,53459.0,396.2709,398.0563,394.505,396.0758,53459.0
2022-02-14 09:30:00,404.87,409.04,403.68,407.62,115781.0,395.0026,399.0709,393.8416,397.6856,115781.0
2022-02-14 10:00:00,407.5,408.13,405.17,406.59,82704.0,397.5685,398.1831,395.2953,396.6807,82704.0
2022-02-14 10:30:00,406.58,407.99,404.46,406.21,115329.0,396.6709,398.0465,394.6026,396.3099,115329.0
2022-02-14 11:00:00,406.33,409.48,405.99,409.05,85630.0,396.427,399.5002,396.0953,399.0807,85630.0
2022-02-14 11:30:00,409.14,409.43,407.35,408.16,78460.0,399.1685,399.4514,397.4221,398.2124,78460.0
2022-02-14 12:00:00,408.12,408.99,407.72,408.99,136189.0,398.1734,399.0222,397.7831,399.0222,136189.0
2022-02-14 12:30:00,408.95,409.66,408.21,408.53,143554.0,398.9831,399.6758,398.2612,398.5734,143554.0
2022-02-14 13:00:00,408.55,409.09,406.93,407.23,89058.0,398.5929,399.1197,397.0124,397.3051,89058.0
2022-02-14 13:30:00,407.25,407.4,402.56,402.56,78668.0,397.3246,397.4709,392.7489,392.7489,78668.0
2022-02-14 14:00:00,402.54,405.4,401.4,404.36,88929.0,392.7294,395.5197,391.6171,394.505,88929.0
2022-02-14 14:30:00,404.23,406.24,403.48,405.33,56367.0,394.3782,396.3392,393.6465,395.4514,56367.0
2022-02-14 15:00:00,405.46,406.89,403.83,406.07,67881.0,395.5782,396.9733,393.9879,396.1733,67881.0
2022-02-14 15:30:00,405.79,407.18,404.81,405.85,89355.0,395.9002,397.2563,394.944,395.9587,89355.0
2022-02-15 09:30:00,412.18,413.22,411.05,412.64,50747.0,402.1344,403.1491,401.032,402.5832,50747.0
2022-02-15 10:00:00,412.82,413.43,411.84,413.07,19834.0,402.7588,403.354,401.8027,403.0027,19834.0
2022-02-15 10:30:00,413.33,415.07,413.02,414.29,10396.0,403.2564,404.954,402.9539,404.193,10396.0
2022-02-15 11:00:00,414.22,415.24,414.13,414.47,13131.0,404.1247,405.1198,404.0369,404.3686,13131.0
2022-02-15 11:30:00,414.79,415.52,414.71,415.24,11566.0,404.6808,405.393,404.6028,405.1198,11566.0
2022-02-15 12:00:00,415.55,415.62,412.98,413.41,20530.0,405.4223,405.4906,402.9149,403.3344,20530.0
2022-02-15 12:30:00,413.32,413.63,411.89,413.16,10174.0,403.2466,403.5491,401.8515,403.0905,10174.0
2022-02-15 13:00:00,413.26,415.2,413.26,415.2,12771.0,403.1881,405.0808,403.1881,405.0808,12771.0
2022-02-15 13:30:00,415.32,415.56,414.86,415.38,7438.0,405.1979,405.432,404.7491,405.2564,7438.0
2022-02-15 14:00:00,415.44,415.55,414.51,415.25,8674.0,405.315,405.4223,404.4076,405.1296,8674.0
2022-02-15 14:30:00,415.18,416.25,414.93,416.25,12318.0,405.0613,406.1052,404.8174,406.1052,12318.0
2022-02-15 15:00:00,416.23,417.1,416.1,416.8,12683.0,406.0857,406.9345,405.9589,406.6418,12683.0
2022-02-15 15:30:00,416.74,417.8,415.34,417.69,47697.0,406.5833,407.6174,405.2174,407.5101,47697.0
2022-02-16 09:30:00,414.2,414.59,409.8,410.95,26717.0,404.1052,404.4857,399.8124,400.9344,26717.0
2022-02-16 10:00:00,411.17,411.79,410.44,411.79,9979.0,401.149,401.7539,400.4368,401.7539,9979.0
2022-02-16 10:30:00,411.72,413.2,411.6,412.4,15075.0,401.6856,403.1296,401.5686,402.3491,15075.0
2022-02-16 11:00:00,412.34,413.28,411.81,412.65,15662.0,402.2905,403.2076,401.7734,402.593,15662.0
2022-02-16 11:30:00,412.35,412.81,411.84,412.46,12165.0,402.3003,402.7491,401.8027,402.4076,12165.0
2022-02-16 12:00:00,412.74,413.02,411.9,412.24,14859.0,402.6808,402.9539,401.8612,402.193,14859.0
2022-02-16 12:30:00,411.93,411.93,410.53,411.37,7789.0,401.8905,401.8905,400.5246,401.3442,7789.0
2022-02-16 13:00:00,411.29,412.03,410.78,411.86,14232.0,401.2661,401.9881,400.7685,401.8222,14232.0
2022-02-16 13:30:00,411.73,412.01,411.21,411.91,13559.0,401.6954,401.9686,401.1881,401.871,13559.0
2022-02-16 14:00:00,411.62,415.81,410.99,415.59,25288.0,401.5881,405.6759,400.9734,405.4613,25288.0
2022-02-16 14:30:00,416.25,417.0,414.82,416.11,19660.0,406.1052,406.8369,404.7101,405.9686,19660.0
2022-02-16 15:00:00,416.49,417.93,416.38,417.76,20576.0,406.3394,407.7443,406.2321,407.5784,20576.0
2022-02-16 15:30:00,417.83,418.1,416.5,416.74,23509.0,407.6467,407.9101,406.3491,406.5833,23509.0
2022-02-17 09:30:00,412.71,412.99,409.0,409.8,33568.0,402.6515,402.9247,399.0319,399.8124,33568.0
2022-02-17 10:00:00,409.65,410.4,407.81,407.81,23044.0,399.6661,400.3978,397.8709,397.8709,23044.0
2022-02-17 10:30:00,408.57,408.66,407.7,408.66,14453.0,398.6124,398.7002,397.7636,398.7002,14453.0
2022-02-17 11:00:00,408.6,410.05,408.54,409.57,17793.0,398.6417,400.0563,398.5831,399.588,17793.0
2022-02-17 11:30:00,409.72,409.9,408.64,408.64,9929.0,399.7344,399.91,398.6807,398.6807,9929.0
2022-02-17 12:00:00,408.68,408.95,407.26,408.05,16393.0,398.7197,398.9831,397.3343,398.1051,16393.0
2022-02-17 12:30:00,407.95,408.67,407.8,408.11,10226.0,398.0075,398.71,397.8612,398.1636,10226.0
2022-02-17 13:00:00,407.99,408.14,406.27,406.72,9269.0,398.0465,398.1929,396.3685,396.8075,9269.0
2022-02-17 13:30:00,406.6,407.2,406.19,406.64,15752.0,396.6904,397.2758,396.2904,396.7294,15752.0
2022-02-17 14:00:00,406.65,406.66,405.57,405.86,26003.0,396.7392,396.7489,395.6855,395.9684,26003.0
2022-02-17 14:30:00,405.76,405.86,404.85,404.85,15577.0,395.8709,395.9684,394.9831,394.9831,15577.0
2022-02-17 15:00:00,404.92,405.1,403.49,403.9,40821.0,395.0514,395.227,393.6562,394.0562,40821.0
2022-02-17 15:30:00,404.07,404.72,402.5,403.34,61604.0,394.2221,394.8562,392.6903,393.5099,61604.0
2022-02-18 09:30:00,404.57,405.04,400.5,403.36,53278.0,394.7099,395.1684,390.7391,393.5294,53278.0
2022-02-18 10:00:00,403.41,403.41,400.21,400.27,81912.0,393.5782,393.5782,390.4561,390.5147,81912.0
2022-02-18 10:30:00,400.11,400.11,398.59,399.22,30458.0,390.3586,390.3586,388.8756,389.4903,30458.0
2022-02-18 11:00:00,399.01,399.25,397.1,398.99,28284.0,389.2854,389.5195,387.4219,389.2659,28284.0
2022-02-18 11:30:00,398.85,399.78,397.54,397.56,14583.0,389.1293,390.0366,387.8512,387.8707,14583.0
2022-02-18 12:00:00,397.77,400.0,397.48,398.91,14323.0,388.0756,390.2513,387.7927,389.1878,14323.0
2022-02-18 12:30:00,398.61,398.75,396.55,396.55,21876.0,388.8951,389.0317,386.8853,386.8853,21876.0
2022-02-18 13:00:00,396.32,396.55,395.28,395.86,13011.0,386.661,386.8853,385.6463,386.2122,13011.0
2022-02-18 13:30:00,395.94,398.43,395.94,398.05,8686.0,386.2902,388.7195,386.2902,388.3488,8686.0
2022-02-18 14:00:00,397.9,400.76,397.72,400.67,14534.0,388.2024,390.9927,388.0268,390.9049,14534.0
2022-02-18 14:30:00,400.83,401.89,399.53,401.33,15645.0,391.061,392.0952,389.7927,391.5489,15645.0
2022-02-18 15:00:00,402.0,402.14,398.71,398.75,33272.0,392.2025,392.3391,388.9927,389.0317,33272.0
2022-02-18 15:30:00,398.43,399.77,397.14,397.94,79282.0,388.7195,390.0269,387.461,388.2415,79282.0
2022-02-22 09:30:00,394.59,400.99,393.5,399.09,153979.0,384.9731,391.2171,383.9097,389.3634,153979.0
2022-02-22 10:00:00,398.87,400.97,397.59,400.97,39478.0,389.1488,391.1976,387.9,391.1976,39478.0
2022-02-22 10:30:00,400.3,400.31,396.11,396.32,113811.0,390.544,390.5537,386.4561,386.661,113811.0
2022-02-22 11:00:00,396.3,396.57,395.0,395.24,22948.0,386.6414,386.9049,385.3731,385.6073,22948.0
2022-02-22 11:30:00,395.62,396.17,393.79,394.65,33490.0,385.978,386.5146,384.1926,385.0317,33490.0
2022-02-22 12:00:00,394.67,395.64,393.68,394.03,79248.0,385.0512,385.9975,384.0853,384.4268,79248.0
2022-02-22 12:30:00,394.03,394.47,393.18,393.82,85422.0,384.4268,384.856,383.5975,384.2219,85422.0
2022-02-22 13:00:00,393.71,394.26,392.5,392.91,27721.0,384.1146,384.6512,382.9341,383.3341,27721.0
2022-02-22 13:30:00,392.94,393.61,391.2,391.66,45880.0,383.3633,384.017,381.6657,382.1145,45880.0
2022-02-22 14:00:00,391.58,393.0,390.19,392.33,44689.0,382.0365,383.4219,380.6804,382.7682,44689.0
2022-02-22 14:30:00,392.64,396.7,391.63,395.94,27634.0,383.0706,387.0317,382.0853,386.2902,27634.0
2022-02-22 15:00:00,396.18,398.51,396.02,397.26,31800.0,386.5244,388.7976,386.3683,387.578,31800.0
2022-02-22 15:30:00,397.0,397.08,392.65,394.25,76365.0,387.3244,387.4024,383.0804,384.6414,76365.0
2022-02-23 09:30:00,398.11,399.59,395.71,396.12,40740.0,388.4073,389.8513,386.0658,386.4658,40740.0
2022-02-23 10:00:00,395.55,395.83,393.2,393.49,27567.0,385.9097,386.1829,383.617,383.8999,27567.0
2022-02-23 10:30:00,393.08,394.47,392.14,393.03,16907.0,383.4999,384.856,382.5828,383.4511,16907.0
2022-02-23 11:00:00,392.57,393.08,390.77,391.26,40076.0,383.0023,383.4999,381.2462,381.7243,40076.0
2022-02-23 11:30:00,391.02,394.0,391.02,393.5,33600.0,381.4901,384.3975,381.4901,383.9097,33600.0
2022-02-23 12:00:00,393.58,395.0,393.2,394.89,13278.0,383.9877,385.3731,383.617,385.2658,13278.0
2022-02-23 12:30:00,394.88,394.88,391.99,392.19,16239.0,385.256,385.256,382.4365,382.6316,16239.0
2022-02-23 13:00:00,391.76,391.99,389.21,389.21,22787.0,382.2121,382.4365,379.7242,379.7242,22787.0
2022-02-23 13:30:00,389.47,390.52,388.76,389.4,14464.0,379.9779,381.0023,379.2852,379.9096,14464.0
2022-02-23 14:00:00,389.26,390.0,387.19,387.19,23471.0,379.773,380.495,377.7535,377.7535,23471.0
2022-02-23 14:30:00,387.7,387.85,385.81,386.45,37850.0,378.251,378.3974,376.4071,377.0315,37850.0
2022-02-23 15:00:00,386.32,386.75,384.72,386.2,73014.0,376.9047,377.3242,375.3437,376.7876,73014.0
2022-02-23 15:30:00,385.93,386.5,383.62,384.28,122333.0,376.5242,377.0803,374.2705,374.9144,122333.0
2022-02-24 09:30:00,370.29,379.54,369.01,378.84,218917.0,361.2654,370.2899,360.0165,369.607,218917.0
2022-02-24 10:00:00,378.52,383.11,376.29,380.15,43387.0,369.2948,373.7729,367.1191,370.885,43387.0
2022-02-24 10:30:00,380.08,383.85,378.71,382.83,45428.0,370.8168,374.4949,369.4801,373.4997,45428.0
2022-02-24 11:00:00,382.58,386.88,382.09,384.93,107216.0,373.2558,377.451,372.7778,375.5485,107216.0
2022-02-24 11:30:00,384.84,385.7,382.89,385.7,26720.0,375.4607,376.2998,373.5583,376.2998,26720.0
2022-02-24 12:00:00,385.66,386.19,381.57,382.81,46821.0,376.2608,376.7778,372.2704,373.4802,46821.0
2022-02-24 12:30:00,382.98,385.23,382.0,383.0,40610.0,373.6461,375.8412,372.69,373.6656,40610.0
2022-02-24 13:00:00,383.2,385.8,382.71,384.06,19364.0,373.8607,376.3973,373.3827,374.6998,19364.0
2022-02-24 13:30:00,384.46,390.01,384.46,387.14,52447.0,375.09,380.5047,375.09,377.7047,52447.0
2022-02-24 14:00:00,387.37,389.51,386.2,389.22,24488.0,377.9291,380.0169,376.7876,379.734,24488.0
2022-02-24 14:30:00,389.49,393.21,389.49,392.38,32657.0,379.9974,383.6268,379.9974,382.817,32657.0
2022-02-24 15:00:00,392.34,394.88,392.15,393.64,33199.0,382.778,385.256,382.5926,384.0463,33199.0
2022-02-24 15:30:00,393.84,398.61,393.75,398.14,85348.0,384.2414,388.8951,384.1536,388.4366,85348.0
2022-02-25 09:30:00,398.86,399.49,394.8,394.95,70738.0,389.139,389.7537,385.178,385.3243,70738.0
2022-02-25 10:00:00,394.94,398.5,393.95,398.47,29535.0,385.3146,388.7878,384.3487,388.7586,29535.0
2022-02-25 10:30:00,398.24,400.8,396.71,399.92,31225.0,388.5342,391.0318,387.0414,390.1732,31225.0
2022-02-25 11:00:00,400.0,402.35,398.96,401.55,24054.0,390.2513,392.544,389.2366,391.7635,24054.0
2022-02-25 11:30:00,401.46,403.07,400.99,403.07,17311.0,391.6757,393.2464,391.2171,393.2464,17311.0
2022-02-25 12:00:00,402.99,403.41,401.44,402.73,14628.0,393.1684,393.5782,391.6562,392.9147,14628.0
2022-02-25 12:30:00,403.05,403.5,400.37,401.28,31400.0,393.2269,393.666,390.6122,391.5001,31400.0
2022-02-25 13:00:00,401.33,402.25,400.0,401.95,14822.0,391.5489,392.4464,390.2513,392.1537,14822.0
2022-02-25 13:30:00,402.14,403.08,401.08,401.58,17536.0,392.3391,393.2562,391.3049,391.7928,17536.0
2022-02-25 14:00:00,401.99,402.68,400.6,402.43,19033.0,392.1928,392.8659,390.8366,392.622,19033.0
2022-02-25 14:30:00,402.39,402.5,400.29,401.54,21516.0,392.583,392.6903,390.5342,391.7537,21516.0
2022-02-25 15:00:00,401.6,403.27,400.71,402.62,23307.0,391.8123,393.4416,390.944,392.8074,23307.0
2022-02-25 15:30:00,402.59,403.95,402.01,403.95,48770.0,392.7781,394.105,392.2123,394.105,48770.0
2022-02-28 09:30:00,400.15,403.03,399.16,402.96,51944.0,390.3976,393.2074,389.4317,393.1391,51944.0
2022-02-28 10:00:00,402.2,402.2,399.43,401.47,13961.0,392.3976,392.3976,389.6952,391.6854,13961.0
2022-02-28 10:30:00,401.18,404.85,401.18,404.43,160473.0,391.4025,394.9831,391.4025,394.5733,160473.0
2022-02-28 11:00:00,404.15,405.48,403.35,405.28,13481.0,394.3001,395.5977,393.5196,395.4026,13481.0
2022-02-28 11:30:00,405.21,406.02,404.19,405.15,11463.0,395.3343,396.1245,394.3391,395.2758,11463.0
2022-02-28 12:00:00,405.21,405.28,401.37,401.5,16454.0,395.3343,395.4026,391.5879,391.7147,16454.0
2022-02-28 12:30:00,401.52,401.91,399.34,400.42,9307.0,391.7342,392.1147,389.6074,390.661,9307.0
2022-02-28 13:00:00,400.48,402.72,399.91,400.77,11907.0,390.7196,392.905,390.1635,391.0025,11907.0
2022-02-28 13:30:00,400.63,401.88,400.08,401.32,16971.0,390.8659,392.0854,390.3293,391.5391,16971.0
2022-02-28 14:00:00,401.09,401.09,397.35,398.04,14367.0,391.3147,391.3147,387.6659,388.339,14367.0
2022-02-28 14:30:00,397.78,399.95,397.29,399.62,15896.0,388.0854,390.2025,387.6073,389.8805,15896.0
2022-02-28 15:00:00,399.52,400.99,398.06,400.19,40197.0,389.783,391.2171,388.3585,390.4366,40197.0
2022-02-28 15:30:00,400.15,404.13,397.86,403.96,40615.0,390.3976,394.2806,388.1634,394.1148,40615.0
2022-03-01 09:30:00,402.59,404.98,402.19,402.89,28564.0,392.7781,395.1099,392.3879,393.0708,28564.0
2022-03-01 10:00:00,403.33,404.51,401.54,403.89,11741.0,393.5001,394.6513,391.7537,394.0465,11741.0
2022-03-01 10:30:00,403.69,404.43,400.5,400.96,11478.0,393.8513,394.5733,390.7391,391.1879,11478.0
2022-03-01 11:00:00,400.97,402.43,400.26,400.61,13907.0,391.1976,392.622,390.5049,390.8464,13907.0
2022-03-01 11:30:00,400.0,400.12,396.93,397.56,14213.0,390.2513,390.3683,387.2561,387.8707,14213.0
2022-03-01 12:00:00,397.12,398.65,396.41,397.97,10523.0,387.4415,388.9342,386.7488,388.2707,10523.0
2022-03-01 12:30:00,398.0,399.24,397.7,399.05,11573.0,388.3,389.5098,388.0073,389.3244,11573.0
2022-03-01 13:00:00,398.95,399.6,395.63,395.63,12534.0,389.2269,389.861,385.9878,385.9878,12534.0
2022-03-01 13:30:00,395.86,396.99,395.64,396.86,6560.0,386.2122,387.3146,385.9975,387.1878,6560.0
2022-03-01 14:00:00,396.18,397.62,395.43,397.29,13023.0,386.5244,387.9293,385.7926,387.6073,13023.0
2022-03-01 14:30:00,397.22,398.03,396.0,396.17,8448.0,387.539,388.3293,386.3488,386.5146,8448.0
2022-03-01 15:00:00,396.23,399.0,395.81,395.81,19455.0,386.5731,389.2756,386.1634,386.1634,19455.0
2022-03-01 15:30:00,395.0,396.41,393.0,396.17,40824.0,385.3731,386.7488,383.4219,386.5146,40824.0
2022-03-02 09:30:00,398.94,400.46,396.5,398.57,26754.0,389.2171,390.7001,386.8366,388.8561,26754.0
2022-03-02 10:00:00,398.45,399.36,395.5,399.01,18660.0,388.739,389.6269,385.8609,389.2854,18660.0
2022-03-02 10:30:00,399.36,400.21,397.38,398.65,16856.0,389.6269,390.4561,387.6951,388.9342,16856.0
2022-03-02 11:00:00,397.83,402.5,397.47,402.5,19962.0,388.1342,392.6903,387.7829,392.6903,19962.0
2022-03-02 11:30:00,402.43,403.31,401.55,402.1,9177.0,392.622,393.4806,391.7635,392.3001,9177.0
2022-03-02 12:00:00,402.03,403.76,401.73,403.12,16751.0,392.2318,393.9196,391.9391,393.2952,16751.0
2022-03-02 12:30:00,403.29,403.66,402.66,403.14,6420.0,393.4611,393.8221,392.8464,393.3147,6420.0
2022-03-02 13:00:00,403.76,405.18,403.72,404.72,11315.0,393.9196,395.305,393.8806,394.8562,11315.0
2022-03-02 13:30:00,405.0,405.3,403.83,404.07,8736.0,395.1294,395.4221,393.9879,394.2221,8736.0
2022-03-02 14:00:00,404.44,405.91,404.44,404.71,7837.0,394.5831,396.0172,394.5831,394.8465,7837.0
2022-03-02 14:30:00,404.32,405.83,404.24,404.81,7075.0,394.466,395.9392,394.3879,394.944,7075.0
2022-03-02 15:00:00,404.84,405.99,404.67,405.47,27967.0,394.9733,396.0953,394.8074,395.588,27967.0
2022-03-02 15:30:00,405.27,405.92,404.3,404.5,42379.0,395.3928,396.027,394.4465,394.6416,42379.0
2022-03-03 09:30:00,407.56,407.56,403.5,404.77,29190.0,397.627,397.627,393.666,394.905,29190.0
2022-03-03 10:00:00,404.4,404.99,400.18,400.99,13648.0,394.544,395.1197,390.4269,391.2171,13648.0
2022-03-03 10:30:00,400.84,401.46,398.35,398.41,12686.0,391.0708,391.6757,388.6415,388.7,12686.0
2022-03-03 11:00:00,398.0,399.99,397.39,399.98,12318.0,388.3,390.2415,387.7049,390.2318,12318.0
2022-03-03 11:30:00,399.8,400.9,399.08,400.88,11274.0,390.0561,391.1293,389.3537,391.1098,11274.0
2022-03-03 12:00:00,400.35,401.24,398.48,398.59,13512.0,390.5927,391.461,388.7683,388.8756,13512.0
2022-03-03 12:30:00,398.62,403.0,398.62,401.3,13792.0,388.9049,393.1782,388.9049,391.5196,13792.0
2022-03-03 13:00:00,401.03,402.54,401.02,402.28,9602.0,391.2562,392.7294,391.2464,392.4757,9602.0
2022-03-03 13:30:00,402.07,402.07,400.45,400.9,5319.0,392.2708,392.2708,390.6903,391.1293,5319.0
2022-03-03 14:00:00,401.19,402.14,400.74,401.45,5195.0,391.4123,392.3391,390.9732,391.6659,5195.0
2022-03-03 14:30:00,401.34,401.34,398.72,399.08,9498.0,391.5586,391.5586,389.0025,389.3537,9498.0
2022-03-03 15:00:00,398.78,398.79,397.35,398.33,47354.0,389.061,389.0708,387.6659,388.622,47354.0
2022-03-03 15:30:00,398.41,398.53,396.22,398.12,51327.0,388.7,388.8171,386.5634,388.4171,51327.0
2022-03-04 09:30:00,395.42,396.83,392.22,394.6,31110.0,385.7829,387.1585,382.6609,384.9829,31110.0
2022-03-04 10:00:00,394.89,395.11,390.29,391.0,32707.0,385.2658,385.4804,380.7779,381.4706,32707.0
2022-03-04 10:30:00,390.75,392.51,389.33,389.33,19159.0,381.2267,382.9438,379.8413,379.8413,19159.0
2022-03-04 11:00:00,389.0,389.46,387.5,388.7,21867.0,379.5194,379.9681,378.0559,379.2267,21867.0
2022-03-04 11:30:00,388.6,389.9,387.62,389.01,16411.0,379.1291,380.3974,378.173,379.5291,16411.0
2022-03-04 12:00:00,389.09,392.0,388.44,391.49,19192.0,379.6072,382.4462,378.973,381.9487,19192.0
2022-03-04 12:30:00,391.19,391.84,389.65,391.31,15787.0,381.656,382.2901,380.1535,381.7731,15787.0
2022-03-04 13:00:00,392.07,393.2,390.8,390.81,8699.0,382.5145,383.617,381.2755,381.2852,8699.0
2022-03-04 13:30:00,391.56,392.16,389.51,389.69,9331.0,382.017,382.6023,380.0169,380.1925,9331.0
2022-03-04 14:00:00,389.39,390.04,388.0,389.27,20277.0,379.8999,380.534,378.5437,379.7828,20277.0
2022-03-04 14:30:00,388.87,389.71,387.38,387.38,10050.0,379.3925,380.2121,377.9388,377.9388,10050.0
2022-03-04 15:00:00,387.46,389.43,387.46,388.44,21169.0,378.0169,379.9389,378.0169,378.973,21169.0
2022-03-04 15:30:00,388.45,390.68,387.37,390.39,51706.0,378.9828,381.1584,377.9291,380.8755,51706.0
2022-03-07 09:30:00,390.16,392.06,385.0,385.01,60181.0,380.6511,382.5048,375.6168,375.6266,60181.0
2022-03-07 10:00:00,384.82,385.26,381.51,381.69,38800.0,375.4412,375.8705,372.2119,372.3875,38800.0
2022-03-07 10:30:00,381.72,382.4,380.46,381.13,46615.0,372.4168,373.0802,371.1875,371.8412,46615.0
2022-03-07 11:00:00,381.3,384.15,381.11,383.63,63485.0,372.007,374.7876,371.8217,374.2802,63485.0
2022-03-07 11:30:00,383.65,384.67,382.3,382.67,22897.0,374.2997,375.2949,372.9826,373.3436,22897.0
2022-03-07 12:00:00,382.65,382.65,380.81,381.32,20490.0,373.3241,373.3241,371.529,372.0265,20490.0
2022-03-07 12:30:00,381.13,382.67,380.5,380.99,27377.0,371.8412,373.3436,371.2265,371.7046,27377.0
2022-03-07 13:00:00,381.01,382.26,379.73,380.19,37056.0,371.7241,372.9436,370.4753,370.9241,37056.0
2022-03-07 13:30:00,380.29,382.08,379.88,380.52,39091.0,371.0216,372.768,370.6216,371.246,39091.0
2022-03-07 14:00:00,380.87,381.81,379.61,380.79,34132.0,371.5875,372.5046,370.3582,371.5094,34132.0
2022-03-07 14:30:00,380.42,380.63,378.37,378.55,27035.0,371.1485,371.3533,369.1484,369.324,27035.0
2022-03-07 15:00:00,378.67,378.89,376.94,378.51,57373.0,369.4411,369.6558,367.7533,369.285,57373.0
2022-03-07 15:30:00,378.11,378.11,375.17,375.51,80060.0,368.8948,368.8948,366.0264,366.3581,80060.0
2022-03-08 09:30:00,374.52,377.05,372.52,373.44,92934.0,365.3923,367.8606,363.441,364.3386,92934.0
2022-03-08 10:00:00,373.01,373.79,369.89,371.09,96447.0,363.9191,364.6801,360.8751,362.0459,96447.0
2022-03-08 10:30:00,370.86,374.57,368.88,374.33,81251.0,361.8215,365.441,359.8897,365.2069,81251.0
2022-03-08 11:00:00,374.54,375.07,370.31,370.59,68222.0,365.4118,365.9289,361.2849,361.558,68222.0
2022-03-08 11:30:00,370.38,372.84,368.57,371.67,937794.0,361.3532,363.7532,359.5873,362.6117,937794.0
2022-03-08 12:00:00,371.74,381.45,371.44,380.36,29627.0,362.68,372.1534,362.3873,371.0899,29627.0
2022-03-08 12:30:00,380.63,383.61,379.41,382.94,22620.0,371.3533,374.2607,370.1631,373.607,22620.0
2022-03-08 13:00:00,383.14,385.52,380.9,381.23,43627.0,373.8022,376.1242,371.6168,371.9387,43627.0
2022-03-08 13:30:00,380.82,380.83,376.51,376.54,35866.0,371.5387,371.5485,367.3338,367.363,35866.0
2022-03-08 14:00:00,376.32,378.42,374.58,378.22,22575.0,367.1484,369.1972,365.4508,369.0021,22575.0
2022-03-08 14:30:00,378.08,380.11,376.74,378.58,28952.0,368.8655,370.846,367.5582,369.3533,28952.0
2022-03-08 15:00:00,378.68,381.12,376.99,376.99,29460.0,369.4509,371.8314,367.8021,367.8021,29460.0
2022-03-08 15:30:00,376.72,376.9,373.73,373.9,74738.0,367.5386,367.7143,364.6215,364.7874,74738.0
2022-03-09 09:30:00,383.56,384.85,381.47,383.69,100255.0,374.2119,375.4705,372.1729,374.3388,100255.0
2022-03-09 10:00:00,383.99,386.44,383.9,386.21,28256.0,374.6315,377.0217,374.5437,376.7974,28256.0
2022-03-09 10:30:00,386.17,387.79,386.09,387.37,31738.0,376.7583,378.3388,376.6803,377.9291,31738.0
2022-03-09 11:00:00,387.1,387.1,384.67,385.23,27239.0,377.6657,377.6657,375.2949,375.8412,27239.0
2022-03-09 11:30:00,385.0,386.84,385.0,386.81,17993.0,375.6168,377.412,375.6168,377.3827,17993.0
2022-03-09 12:00:00,387.21,387.55,386.57,387.39,19521.0,377.773,378.1047,377.1486,377.9486,19521.0
2022-03-09 12:30:00,387.98,389.7,387.82,389.21,21917.0,378.5242,380.2023,378.3681,379.7242,21917.0
2022-03-09 13:00:00,388.96,389.57,387.77,389.57,12800.0,379.4803,380.0755,378.3193,380.0755,12800.0
2022-03-09 13:30:00,389.46,389.46,387.48,388.21,17037.0,379.9681,379.9681,378.0364,378.7486,17037.0
2022-03-09 14:00:00,388.59,389.4,388.11,388.73,12893.0,379.1193,379.9096,378.651,379.2559,12893.0
2022-03-09 14:30:00,389.18,389.74,388.75,389.01,17111.0,379.695,380.2413,379.2754,379.5291,17111.0
2022-03-09 15:00:00,388.97,390.76,388.97,390.5,149353.0,379.4901,381.2365,379.4901,380.9828,149353.0
2022-03-09 15:30:00,390.54,391.01,388.41,389.22,37964.0,381.0218,381.4804,378.9437,379.734,37964.0
2022-03-10 09:30:00,382.67,383.35,379.96,382.58,149531.0,373.3436,374.0071,370.6997,373.2558,149531.0
2022-03-10 10:00:00,382.34,383.4,380.32,381.0,28930.0,373.0217,374.0558,371.0509,371.7143,28930.0
2022-03-10 10:30:00,381.15,381.2,378.6,378.81,30234.0,371.8607,371.9095,369.3728,369.5777,30234.0
2022-03-10 11:00:00,378.33,378.54,377.01,377.3,14753.0,369.1094,369.3143,367.8216,368.1045,14753.0
2022-03-10 11:30:00,377.57,378.95,377.18,378.95,7839.0,368.3679,369.7143,367.9874,369.7143,7839.0
2022-03-10 12:00:00,378.89,380.2,378.33,379.84,7935.0,369.6558,370.9338,369.1094,370.5826,7935.0
2022-03-10 12:30:00,379.71,379.71,377.83,377.89,12352.0,370.4558,370.4558,368.6216,368.6801,12352.0
2022-03-10 13:00:00,377.91,379.3,377.69,379.17,14567.0,368.6996,370.0558,368.485,369.9289,14567.0
2022-03-10 13:30:00,379.1,380.93,378.86,380.92,12809.0,369.8606,371.646,369.6265,371.6363,12809.0
2022-03-10 14:00:00,380.69,382.9,380.47,382.36,20232.0,371.4119,373.568,371.1972,373.0412,20232.0
2022-03-10 14:30:00,382.22,383.89,381.93,383.58,23383.0,372.9046,374.5339,372.6217,374.2315,23383.0
2022-03-10 15:00:00,383.6,383.6,381.62,382.45,460984.0,374.251,374.251,372.3192,373.129,460984.0
2022-03-10 15:30:00,382.49,383.77,381.35,382.74,38569.0,373.168,374.4168,372.0558,373.4119,38569.0
2022-03-11 09:30:00,386.39,386.39,382.4,383.1,24090.0,376.973,376.973,373.0802,373.7632,24090.0
2022-03-11 10:00:00,382.98,383.05,380.5,381.85,19164.0,373.6461,373.7144,371.2265,372.5436,19164.0
2022-03-11 10:30:00,381.52,382.87,380.74,382.54,18672.0,372.2217,373.5388,371.4607,373.2168,18672.0
2022-03-11 11:00:00,382.24,382.24,379.55,379.68,20722.0,372.9241,372.9241,370.2997,370.4265,20722.0
2022-03-11 11:30:00,379.54,379.61,377.62,379.01,69310.0,370.2899,370.3582,368.4167,369.7728,69310.0
2022-03-11 12:00:00,378.87,379.95,378.28,378.3,24206.0,369.6362,370.6899,369.0606,369.0801,24206.0
2022-03-11 12:30:00,378.13,379.21,377.66,378.81,12114.0,368.9143,369.968,368.4557,369.5777,12114.0
2022-03-11 13:00:00,378.73,380.71,378.72,380.56,14145.0,369.4997,371.4314,369.4899,371.2851,14145.0
2022-03-11 13:30:00,380.55,381.41,379.38,379.38,14526.0,371.2753,372.1143,370.1338,370.1338,14526.0
2022-03-11 14:00:00,378.85,380.38,378.85,380.3,16739.0,369.6167,371.1094,369.6167,371.0314,16739.0
2022-03-11 14:30:00,380.45,380.45,378.23,378.53,15900.0,371.1777,371.1777,369.0118,369.3045,15900.0
2022-03-11 15:00:00,378.59,379.02,377.06,377.06,24684.0,369.3631,369.7826,367.8704,367.8704,24684.0
2022-03-11 15:30:00,377.05,377.28,374.5,374.88,37337.0,367.8606,368.085,365.3727,365.7435,37337.0
2022-03-14 09:30:00,373.39,375.6,372.0,374.26,71733.0,364.2898,366.4459,362.9337,365.1386,71733.0
2022-03-14 10:00:00,372.98,377.02,372.98,375.72,39657.0,363.8898,367.8313,363.8898,366.563,39657.0
2022-03-14 10:30:00,375.24,376.61,374.25,376.17,12236.0,366.0947,367.4313,365.1288,367.002,12236.0
2022-03-14 11:00:00,376.43,376.44,372.89,372.93,19789.0,367.2557,367.2655,363.802,363.841,19789.0
2022-03-14 11:30:00,373.06,373.3,371.0,371.42,30356.0,363.9678,364.202,361.958,362.3678,30356.0
2022-03-14 12:00:00,371.36,371.53,369.76,370.44,30980.0,362.3093,362.4751,360.7483,361.4117,30980.0
2022-03-14 12:30:00,370.57,370.67,368.28,368.41,29928.0,361.5385,361.6361,359.3043,359.4312,29928.0
2022-03-14 13:00:00,368.15,368.4,367.22,367.23,40102.0,359.1775,359.4214,358.2702,358.2799,40102.0
2022-03-14 13:30:00,367.24,368.41,366.4,367.16,52073.0,358.2897,359.4312,357.4702,358.2116,52073.0
2022-03-14 14:00:00,367.26,367.67,365.92,366.28,211071.0,358.3092,358.7092,357.0019,357.3531,211071.0
2022-03-14 14:30:00,366.3,368.1,366.3,367.78,17247.0,357.3726,359.1287,357.3726,358.8165,17247.0
2022-03-14 15:00:00,367.68,368.92,367.36,368.08,26831.0,358.719,359.9287,358.4068,359.1092,26831.0
2022-03-14 15:30:00,367.89,368.17,365.96,366.91,66795.0,358.9238,359.197,357.0409,357.9677,66795.0
2022-03-15 09:30:00,369.5,371.72,368.24,370.91,41836.0,360.4946,362.6605,359.2653,361.8702,41836.0
2022-03-15 10:00:00,370.82,372.94,370.02,372.81,18885.0,361.7824,363.8508,361.0019,363.7239,18885.0
2022-03-15 10:30:00,372.89,374.68,372.83,373.79,17209.0,363.802,365.5484,363.7434,364.6801,17209.0
2022-03-15 11:00:00,373.8,375.24,373.4,375.24,15809.0,364.6898,366.0947,364.2996,366.0947,15809.0
2022-03-15 11:30:00,375.5,376.69,373.81,374.49,21718.0,366.3484,367.5094,364.6996,365.363,21718.0
2022-03-15 12:00:00,374.32,376.5,373.5,376.34,30701.0,365.1971,367.324,364.3971,367.1679,30701.0
2022-03-15 12:30:00,376.66,376.66,374.7,375.76,23756.0,367.4801,367.4801,365.5679,366.602,23756.0
2022-03-15 13:00:00,375.75,376.06,374.55,375.14,27170.0,366.5923,366.8947,365.4215,365.9971,27170.0
2022-03-15 13:30:00,374.23,375.64,374.01,375.64,24161.0,365.1093,366.485,364.8947,366.485,24161.0
2022-03-15 14:00:00,375.59,375.59,373.22,374.16,14137.0,366.4362,366.4362,364.1239,365.041,14137.0
2022-03-15 14:30:00,373.64,376.65,373.64,376.47,21927.0,364.5337,367.4703,364.5337,367.2947,21927.0
2022-03-15 15:00:00,376.41,378.63,376.22,378.42,27948.0,367.2362,369.4021,367.0508,369.1972,27948.0
2022-03-15 15:30:00,378.69,380.0,378.32,379.2,48503.0,369.4606,370.7387,369.0996,369.9582,48503.0
2022-03-16 09:30:00,383.8,387.75,383.8,386.88,53605.0,374.4461,378.2998,374.4461,377.451,53605.0
2022-03-16 10:00:00,387.0,390.41,385.93,390.38,37255.0,377.5681,380.895,376.5242,380.8657,37255.0
2022-03-16 10:30:00,390.39,391.4,389.14,390.01,31487.0,380.8755,381.8609,379.6559,380.5047,31487.0
2022-03-16 11:00:00,390.06,390.43,389.2,389.44,57609.0,380.5535,380.9145,379.7145,379.9486,57609.0
2022-03-16 11:30:00,389.8,389.8,388.87,389.21,10515.0,380.2999,380.2999,379.3925,379.7242,10515.0
2022-03-16 12:00:00,389.26,389.69,388.52,388.52,18402.0,379.773,380.1925,379.0511,379.0511,18402.0
2022-03-16 12:30:00,388.42,388.76,386.63,387.12,13922.0,378.9535,379.2852,377.2071,377.6852,13922.0
2022-03-16 13:00:00,387.0,387.29,384.5,385.07,16809.0,377.5681,377.851,375.129,375.6851,16809.0
2022-03-16 13:30:00,385.25,386.84,385.25,386.65,12254.0,375.8608,377.412,375.8608,377.2266,12254.0
2022-03-16 14:00:00,386.62,386.7,380.61,381.12,40631.0,377.1974,377.2754,371.3338,371.8314,40631.0
2022-03-16 14:30:00,380.6,387.93,378.79,386.84,48760.0,371.3241,378.4754,369.5582,377.412,48760.0
2022-03-16 15:00:00,386.92,390.17,385.73,389.9,38537.0,377.49,380.6608,376.3291,380.3974,38537.0
2022-03-16 15:30:00,389.99,393.18,388.76,393.17,72455.0,380.4852,383.5975,379.2852,383.5877,72455.0
2022-03-17 09:30:00,390.46,394.0,389.06,394.0,59535.0,380.9438,384.3975,379.5779,384.3975,59535.0
2022-03-17 10:00:00,393.82,394.8,392.36,392.94,27087.0,384.2219,385.178,382.7975,383.3633,27087.0
2022-03-17 10:30:00,392.52,392.69,389.74,390.41,15894.0,382.9536,383.1194,380.2413,380.895,15894.0
2022-03-17 11:00:00,390.48,392.1,389.55,391.43,12797.0,380.9633,382.5438,380.056,381.8901,12797.0
2022-03-17 11:30:00,391.47,392.48,390.13,391.39,12934.0,381.9292,382.9145,380.6218,381.8511,12934.0
2022-03-17 12:00:00,391.47,392.66,390.81,392.31,3305.0,381.9292,383.0902,381.2852,382.7487,3305.0
2022-03-17 12:30:00,392.64,393.15,392.18,393.15,8846.0,383.0706,383.5682,382.6219,383.5682,8846.0
2022-03-17 13:00:00,392.65,394.56,392.07,394.46,14292.0,383.0804,384.9438,382.5145,384.8463,14292.0
2022-03-17 13:30:00,394.5,395.7,394.23,395.2,19192.0,384.8853,386.0561,384.6219,385.5683,19192.0
2022-03-17 14:00:00,395.18,395.42,393.61,393.61,8912.0,385.5487,385.7829,384.017,384.017,8912.0
2022-03-17 14:30:00,393.82,395.1,393.82,394.99,6991.0,384.2219,385.4707,384.2219,385.3634,6991.0
2022-03-17 15:00:00,395.08,395.63,394.13,395.23,15204.0,385.4512,385.9878,384.5243,385.5975,15204.0
2022-03-17 15:30:00,395.24,397.29,394.92,397.15,29897.0,385.6073,387.6073,385.2951,387.4707,29897.0
2022-03-18 09:30:00,396.64,398.26,393.96,398.2,33903.0,386.9732,388.5537,384.3585,388.4951,33903.0
2022-03-18 10:00:00,398.99,401.3,398.82,400.39,21596.0,389.2659,391.5196,389.1,390.6318,21596.0
2022-03-18 10:30:00,400.62,400.71,398.2,399.89,16273.0,390.8562,390.944,388.4951,390.1439,16273.0
2022-03-18 11:00:00,400.35,401.82,400.35,400.87,29602.0,390.5927,392.0269,390.5927,391.1001,29602.0
2022-03-18 11:30:00,401.41,402.16,400.61,401.0,15932.0,391.6269,392.3586,390.8464,391.2269,15932.0
2022-03-18 12:00:00,400.89,402.0,400.89,401.86,14571.0,391.1196,392.2025,391.1196,392.0659,14571.0
2022-03-18 12:30:00,402.3,403.57,402.25,403.56,13680.0,392.4952,393.7343,392.4464,393.7245,13680.0
2022-03-18 13:00:00,403.31,403.71,402.77,403.68,17329.0,393.4806,393.8708,392.9538,393.8416,17329.0
2022-03-18 13:30:00,403.67,404.0,403.11,403.44,24831.0,393.8318,394.1538,393.2855,393.6074,24831.0
2022-03-18 14:00:00,403.46,404.03,402.82,403.66,17535.0,393.6269,394.183,393.0025,393.8221,17535.0
2022-03-18 14:30:00,403.64,404.34,403.31,404.18,42043.0,393.8026,394.4855,393.4806,394.3294,42043.0
2022-03-18 15:00:00,404.25,406.14,404.0,405.95,39268.0,394.3977,396.2416,394.1538,396.0563,39268.0
2022-03-18 15:30:00,406.0,406.88,405.27,406.29,50615.0,396.105,396.9636,395.3928,396.388,50615.0
2022-03-21 09:30:00,404.12,407.68,402.51,403.01,76646.0,394.2709,397.7441,392.7001,393.1879,76646.0
2022-03-21 10:00:00,403.01,403.29,400.41,400.57,33570.0,393.1879,393.4611,390.6513,390.8074,33570.0
2022-03-21 10:30:00,400.5,404.36,400.46,404.18,16861.0,390.7391,394.505,390.7001,394.3294,16861.0
2022-03-21 11:00:00,404.3,407.01,403.61,406.86,29448.0,394.4465,397.0904,393.7733,396.9441,29448.0
2022-03-21 11:30:00,406.61,407.8,405.81,407.38,22280.0,396.7002,397.8612,395.9197,397.4514,22280.0
2022-03-21 12:00:00,407.6,407.6,406.03,406.31,9505.0,397.666,397.666,396.1343,396.4075,9505.0
2022-03-21 12:30:00,406.0,406.0,401.88,402.08,12884.0,396.105,396.105,392.0854,392.2806,12884.0
2022-03-21 13:00:00,402.08,402.45,399.94,400.82,15735.0,392.2806,392.6416,390.1927,391.0513,15735.0
2022-03-21 13:30:00,400.67,401.98,400.66,401.77,11142.0,390.9049,392.183,390.8952,391.9781,11142.0
2022-03-21 14:00:00,402.21,404.1,401.21,404.02,17692.0,392.4074,394.2513,391.4318,394.1733,17692.0
2022-03-21 14:30:00,403.9,404.35,401.94,402.06,12888.0,394.0562,394.4952,392.144,392.2611,12888.0
2022-03-21 15:00:00,401.88,403.74,401.65,403.7,16746.0,392.0854,393.9001,391.8611,393.8611,16746.0
2022-03-21 15:30:00,403.75,405.36,402.08,405.31,27775.0,393.9099,395.4806,392.2806,395.4319,27775.0
2022-03-22 09:30:00,405.48,408.53,405.22,407.85,30859.0,395.5977,398.5734,395.344,397.9099,30859.0
2022-03-22 10:00:00,408.24,411.36,408.24,411.36,17010.0,398.2904,401.3344,398.2904,401.3344,17010.0
2022-03-22 10:30:00,411.86,412.81,411.84,412.31,22768.0,401.8222,402.7491,401.8027,402.2612,22768.0
2022-03-22 11:00:00,412.43,414.1,411.95,413.75,20325.0,402.3783,404.0076,401.91,403.6662,20325.0
2022-03-22 11:30:00,413.52,413.63,412.28,412.28,11068.0,403.4418,403.5491,402.232,402.232,11068.0
2022-03-22 12:00:00,412.26,412.61,410.74,411.04,14800.0,402.2125,402.5539,400.7295,401.0222,14800.0
2022-03-22 12:30:00,411.05,411.75,410.52,411.41,10485.0,401.032,401.7149,400.5149,401.3832,10485.0
2022-03-22 13:00:00,411.29,412.01,410.63,411.14,13314.0,401.2661,401.9686,400.6222,401.1198,13314.0
2022-03-22 13:30:00,411.29,412.38,411.29,412.38,13931.0,401.2661,402.3295,401.2661,402.3295,13931.0
2022-03-22 14:00:00,412.26,412.47,410.6,411.18,35280.0,402.2125,402.4173,400.5929,401.1588,35280.0
2022-03-22 14:30:00,411.0,411.81,410.35,411.66,15391.0,400.9832,401.7734,400.349,401.6271,15391.0
2022-03-22 15:00:00,411.47,412.53,411.27,411.27,16192.0,401.4417,402.4759,401.2466,401.2466,16192.0
2022-03-22 15:30:00,411.4,412.7,411.1,411.87,53860.0,401.3734,402.6417,401.0807,401.832,53860.0
2022-03-23 09:30:00,407.08,407.7,404.74,405.68,49563.0,397.1587,397.7636,394.8757,395.7928,49563.0
2022-03-23 10:00:00,405.7,408.95,405.08,408.0,14435.0,395.8123,398.9831,395.2075,398.0563,14435.0
2022-03-23 10:30:00,408.34,409.08,407.54,408.89,28696.0,398.388,399.11,397.6075,398.9246,28696.0
2022-03-23 11:00:00,409.0,410.72,409.0,410.24,19764.0,399.0319,400.71,399.0319,400.2417,19764.0
2022-03-23 11:30:00,410.13,411.46,409.89,411.46,59909.0,400.1344,401.432,399.9002,401.432,59909.0
2022-03-23 12:00:00,412.0,412.31,409.59,410.84,14638.0,401.9588,402.2612,399.6075,400.8271,14638.0
2022-03-23 12:30:00,410.9,410.99,409.57,410.26,8957.0,400.8856,400.9734,399.588,400.2612,8957.0
2022-03-23 13:00:00,410.33,410.6,407.66,407.68,11878.0,400.3295,400.5929,397.7246,397.7441,11878.0
2022-03-23 13:30:00,407.71,408.53,407.25,408.42,17863.0,397.7734,398.5734,397.3246,398.4661,17863.0
2022-03-23 14:00:00,408.11,408.38,406.67,407.62,8892.0,398.1636,398.427,396.7587,397.6856,8892.0
2022-03-23 14:30:00,407.7,408.66,407.15,407.47,9951.0,397.7636,398.7002,397.227,397.5392,9951.0
2022-03-23 15:00:00,407.06,407.93,406.25,407.01,8755.0,397.1392,397.988,396.3489,397.0904,8755.0
2022-03-23 15:30:00,407.0,407.97,405.44,405.56,30992.0,397.0807,398.027,395.5587,395.6758,30992.0
2022-03-24 09:30:00,406.5,408.0,405.67,406.51,40702.0,397.2394,398.7053,396.4283,397.2492,40702.0
2022-03-24 10:00:00,407.13,408.39,405.49,406.1,13868.0,397.8551,399.0864,396.2524,396.8486,13868.0
2022-03-24 10:30:00,405.62,408.29,405.61,407.66,9837.0,396.3795,398.9887,396.3697,398.373,9837.0
2022-03-24 11:00:00,407.37,410.79,407.37,410.75,7641.0,398.0896,401.4317,398.0896,401.3926,7641.0
2022-03-24 11:30:00,410.91,411.83,410.73,411.34,12594.0,401.549,402.448,401.3731,401.9692,12594.0
2022-03-24 12:00:00,410.76,411.58,410.22,410.78,11123.0,401.4024,402.2037,400.8747,401.4219,11123.0
2022-03-24 12:30:00,410.33,410.96,409.81,410.84,5566.0,400.9822,401.5978,400.474,401.4806,5566.0
2022-03-24 13:00:00,410.84,412.0,410.62,411.56,8577.0,401.4806,402.6141,401.2656,402.1842,8577.0
2022-03-24 13:30:00,411.46,412.16,411.1,411.93,15281.0,402.0864,402.7705,401.7346,402.5457,15281.0
2022-03-24 14:00:00,412.08,412.64,411.57,411.8,5602.0,402.6923,403.2396,402.1939,402.4187,5602.0
2022-03-24 14:30:00,412.13,412.6,411.58,412.53,11420.0,402.7412,403.2005,402.2037,403.1321,11420.0
2022-03-24 15:00:00,412.49,414.29,412.02,414.03,17644.0,403.093,404.852,402.6337,404.5979,17644.0
2022-03-24 15:30:00,414.04,415.43,413.48,415.43,70837.0,404.6077,405.966,404.0604,405.966,70837.0
2022-03-25 09:30:00,415.8,416.25,412.99,413.36,47498.0,406.3276,406.7673,403.5816,403.9432,47498.0
2022-03-25 10:00:00,413.65,415.0,412.46,414.27,7781.0,404.2266,405.5458,403.0637,404.8324,7781.0
2022-03-25 10:30:00,414.2,416.0,413.99,414.32,15977.0,404.764,406.523,404.5588,404.8813,15977.0
2022-03-25 11:00:00,414.36,414.36,409.64,409.64,26141.0,404.9204,404.9204,400.3079,400.3079,26141.0
2022-03-25 11:30:00,410.21,410.81,409.89,410.0,8111.0,400.8649,401.4513,400.5522,400.6597,8111.0
2022-03-25 12:00:00,410.2,411.72,409.63,411.42,6669.0,400.8551,402.3405,400.2981,402.0474,6669.0
2022-03-25 12:30:00,411.31,411.43,410.43,411.43,7508.0,401.9399,402.0571,401.0799,402.0571,7508.0
2022-03-25 13:00:00,411.07,412.38,410.73,411.21,12007.0,401.7053,402.9855,401.3731,401.8421,12007.0
2022-03-25 13:30:00,411.52,413.04,411.41,413.04,7845.0,402.1451,403.6305,402.0376,403.6305,7845.0
2022-03-25 14:00:00,413.06,413.69,412.96,413.58,13103.0,403.65,404.2656,403.5523,404.1581,13103.0
2022-03-25 14:30:00,413.78,414.0,413.34,413.76,8055.0,404.3536,404.5686,403.9236,404.334,8055.0
2022-03-25 15:00:00,413.99,413.99,411.25,411.3,10686.0,404.5588,404.5588,401.8812,401.9301,10686.0
2022-03-25 15:30:00,411.07,414.56,410.91,414.56,20015.0,401.7053,405.1158,401.549,405.1158,20015.0
2022-03-28 09:30:00,412.97,418.18,412.76,417.34,46858.0,403.562,408.6534,403.3568,407.8325,46858.0
2022-03-28 10:00:00,417.48,417.48,414.0,415.05,17840.0,407.9693,407.9693,404.5686,405.5947,17840.0
2022-03-28 10:30:00,415.29,416.4,414.08,416.32,14900.0,405.8292,406.9139,404.6468,406.8357,14900.0
2022-03-28 11:00:00,416.31,416.52,414.4,415.0,17485.0,406.826,407.0312,404.9595,405.5458,17485.0
2022-03-28 11:30:00,415.14,415.14,412.0,412.21,14442.0,405.6826,405.6826,402.6141,402.8194,14442.0
2022-03-28 12:00:00,412.0,413.0,411.28,411.92,10114.0,402.6141,403.5914,401.9105,402.536,10114.0
2022-03-28 12:30:00,412.5,413.77,412.24,413.56,7031.0,403.1028,404.3438,402.8487,404.1386,7031.0
2022-03-28 13:00:00,413.62,415.49,413.62,415.22,15474.0,404.1972,406.0246,404.1972,405.7608,15474.0
2022-03-28 13:30:00,415.31,415.74,415.09,415.72,10662.0,405.8487,406.2689,405.6337,406.2494,10662.0
2022-03-28 14:00:00,415.57,416.02,415.09,415.96,11365.0,406.1028,406.5426,405.6337,406.4839,11365.0
2022-03-28 14:30:00,415.93,417.85,415.56,417.85,17918.0,406.4546,408.3309,406.093,408.3309,17918.0
2022-03-28 15:00:00,417.95,418.47,417.39,418.39,31452.0,408.4286,408.9367,407.8814,408.8586,31452.0
2022-03-28 15:30:00,418.46,419.71,417.93,419.59,65108.0,408.927,410.1485,408.4091,410.0312,65108.0
2022-03-29 09:30:00,424.54,427.0,424.0,425.55,100484.0,414.8685,417.2724,414.3408,415.8555,100484.0
2022-03-29 10:00:00,425.47,426.21,421.62,423.66,38909.0,415.7773,416.5004,412.015,414.0085,38909.0
2022-03-29 10:30:00,423.56,424.72,422.25,424.31,23043.0,413.9108,415.0444,412.6306,414.6437,23043.0
2022-03-29 11:00:00,424.48,424.85,423.05,424.63,16713.0,414.8098,415.1714,413.4124,414.9564,16713.0
2022-03-29 11:30:00,424.54,425.57,424.42,424.93,8269.0,414.8685,415.875,414.7512,415.2496,8269.0
2022-03-29 12:00:00,425.03,425.33,424.26,424.45,16169.0,415.3473,415.6405,414.5948,414.7805,16169.0
2022-03-29 12:30:00,424.49,425.01,423.26,424.62,60637.0,414.8196,415.3278,413.6176,414.9466,60637.0
2022-03-29 13:00:00,424.36,424.86,423.83,424.53,57220.0,414.6926,415.1812,414.1746,414.8587,57220.0
2022-03-29 13:30:00,424.64,426.7,424.44,426.7,25549.0,414.9662,416.9793,414.7707,416.9793,25549.0
2022-03-29 14:00:00,426.64,426.85,426.08,426.78,34312.0,416.9206,417.1258,416.3734,417.0574,34312.0
2022-03-29 14:30:00,426.7,428.42,426.66,428.14,31511.0,416.9793,418.6601,416.9402,418.3865,31511.0
2022-03-29 15:00:00,428.04,429.3,427.79,429.25,27809.0,418.2887,419.52,418.0444,419.4712,27809.0
2022-03-29 15:30:00,429.31,429.56,427.73,428.91,155453.0,419.5298,419.7741,417.9858,419.1389,155453.0
2022-03-30 09:30:00,426.65,427.2,425.3,426.63,35293.0,416.9304,417.4679,415.6112,416.9109,35293.0
2022-03-30 10:00:00,427.07,427.72,425.64,427.21,14828.0,417.3408,417.976,415.9434,417.4776,14828.0
2022-03-30 10:30:00,427.3,427.67,425.1,425.12,12679.0,417.5656,417.9272,415.4157,415.4353,12679.0
2022-03-30 11:00:00,424.97,425.12,423.66,423.92,18967.0,415.2887,415.4353,414.0085,414.2626,18967.0
2022-03-30 11:30:00,424.29,425.43,424.05,424.97,11002.0,414.6242,415.7382,414.3896,415.2887,11002.0
2022-03-30 12:00:00,425.06,425.42,424.38,425.38,13057.0,415.3766,415.7284,414.7121,415.6893,13057.0
2022-03-30 12:30:00,425.33,426.56,425.08,426.56,11841.0,415.6405,416.8424,415.3962,416.8424,11841.0
2022-03-30 13:00:00,426.59,426.61,425.0,425.35,18355.0,416.8718,416.8913,415.318,415.66,18355.0
2022-03-30 13:30:00,425.32,425.68,424.29,424.29,9889.0,415.6307,415.9825,414.6242,414.6242,9889.0
2022-03-30 14:00:00,424.23,424.98,423.25,423.5,42494.0,414.5655,415.2984,413.6079,413.8522,42494.0
2022-03-30 14:30:00,423.39,424.3,422.46,422.65,10401.0,413.7447,414.6339,412.8359,413.0215,10401.0
2022-03-30 15:00:00,422.54,422.54,420.32,421.19,20099.0,412.914,412.914,410.7446,411.5948,20099.0
2022-03-30 15:30:00,421.21,422.43,420.83,422.43,39561.0,411.6143,412.8065,411.243,412.8065,39561.0
2022-03-31 09:30:00,422.43,422.96,419.27,420.53,28690.0,412.8065,413.3245,409.7185,410.9498,28690.0
2022-03-31 10:00:00,420.55,421.44,418.96,420.63,17140.0,410.9694,411.8391,409.4156,411.0475,17140.0
2022-03-31 10:30:00,421.83,423.44,421.31,423.05,10625.0,412.2202,413.7935,411.7121,413.4124,10625.0
2022-03-31 11:00:00,422.85,422.97,421.69,421.9,5276.0,413.217,413.3342,412.0834,412.2886,5276.0
2022-03-31 11:30:00,421.79,423.03,421.59,421.98,6281.0,412.1811,413.3929,411.9857,412.3668,6281.0
2022-03-31 12:00:00,422.02,422.09,420.33,420.67,12321.0,412.4059,412.4743,410.7544,411.0866,12321.0
2022-03-31 12:30:00,421.06,421.06,419.94,419.99,14732.0,411.4677,411.4677,410.3733,410.4221,14732.0
2022-03-31 13:00:00,420.05,420.53,419.41,420.19,20024.0,410.4808,410.9498,409.8553,410.6176,20024.0
2022-03-31 13:30:00,420.52,421.02,420.05,420.37,12120.0,410.94,411.4287,410.4808,410.7935,12120.0
2022-03-31 14:00:00,420.41,420.41,419.45,420.15,5505.0,410.8326,410.8326,409.8944,410.5785,5505.0
2022-03-31 14:30:00,420.09,421.14,419.79,421.14,6169.0,410.5198,411.5459,410.2267,411.5459,6169.0
2022-03-31 15:00:00,421.7,422.32,419.8,420.0,14780.0,412.0932,412.699,410.2364,410.4319,14780.0
2022-03-31 15:30:00,419.92,420.13,416.0,416.39,91362.0,410.3537,410.5589,406.523,406.9041,91362.0
2022-04-01 09:30:00,416.5,417.98,414.13,415.13,33835.0,407.0116,408.4579,404.6956,405.6728,33835.0
2022-04-01 10:00:00,415.21,416.18,414.1,414.59,15699.0,405.751,406.6989,404.6663,405.1451,15699.0
2022-04-01 10:30:00,415.07,416.02,414.33,415.82,7888.0,405.6142,406.5426,404.8911,406.3471,7888.0
2022-04-01 11:00:00,415.93,415.93,414.0,414.11,11172.0,406.4546,406.4546,404.5686,404.6761,11172.0
2022-04-01 11:30:00,414.0,414.01,411.78,411.79,12860.0,404.5686,404.5784,402.3992,402.4089,12860.0
2022-04-01 12:00:00,412.06,412.68,411.43,412.68,12665.0,402.6728,403.2787,402.0571,403.2787,12665.0
2022-04-01 12:30:00,412.54,412.54,411.13,411.17,21263.0,403.1418,403.1418,401.764,401.8031,21263.0
2022-04-01 13:00:00,411.26,411.74,410.79,411.44,14376.0,401.891,402.3601,401.4317,402.0669,14376.0
2022-04-01 13:30:00,411.66,412.72,411.24,412.14,9172.0,402.2819,403.3177,401.8715,402.751,9172.0
2022-04-01 14:00:00,412.22,413.49,411.76,413.49,9346.0,402.8291,404.0702,402.3796,404.0702,9346.0
2022-04-01 14:30:00,413.72,414.19,413.13,413.16,6599.0,404.295,404.7543,403.7184,403.7477,6599.0
2022-04-01 15:00:00,413.53,414.1,412.01,412.56,16763.0,404.1093,404.6663,402.6239,403.1614,16763.0
2022-04-01 15:30:00,412.25,415.57,411.71,415.22,27793.0,402.8584,406.1028,402.3307,405.7608,27793.0
2022-04-04 09:30:00,416.08,421.61,416.08,421.61,53953.0,406.6012,412.0052,406.6012,412.0052,53953.0
2022-04-04 10:00:00,421.65,422.19,420.16,420.63,13121.0,412.0443,412.572,410.5882,411.0475,13121.0
2022-04-04 10:30:00,420.65,421.24,419.96,420.6,8728.0,411.0671,411.6436,410.3928,411.0182,8728.0
2022-04-04 11:00:00,420.91,422.11,420.91,421.75,10766.0,411.3212,412.4938,411.3212,412.142,10766.0
2022-04-04 11:30:00,421.96,422.7,421.57,422.21,5646.0,412.3472,413.0704,411.9661,412.5915,5646.0
2022-04-04 12:00:00,422.1,422.69,422.1,422.52,15491.0,412.4841,413.0606,412.4841,412.8945,15491.0
2022-04-04 12:30:00,422.7,422.83,421.8,421.83,9219.0,413.0704,413.1974,412.1909,412.2202,9219.0
2022-04-04 13:00:00,421.69,421.76,421.18,421.67,8354.0,412.0834,412.1518,411.585,412.0638,8354.0
2022-04-04 13:30:00,421.48,422.24,421.39,422.24,6421.0,411.8782,412.6209,411.7902,412.6209,6421.0
2022-04-04 14:00:00,422.05,422.05,420.82,422.0,9960.0,412.4352,412.4352,411.2332,412.3863,9960.0
2022-04-04 14:30:00,421.92,422.68,421.8,422.45,10799.0,412.3082,413.0508,412.1909,412.8261,10799.0
2022-04-04 15:00:00,422.36,423.25,422.0,423.11,15663.0,412.7381,413.6079,412.3863,413.471,15663.0
2022-04-04 15:30:00,423.09,423.56,422.63,423.47,22067.0,413.4515,413.9108,413.002,413.8228,22067.0
2022-04-05 09:30:00,421.71,422.3,419.63,420.0,35128.0,412.1029,412.6795,410.0703,410.4319,35128.0
2022-04-05 10:00:00,419.59,420.62,415.91,416.8,21248.0,410.0312,411.0378,406.4351,407.3048,21248.0
2022-04-05 10:30:00,417.15,417.39,415.58,416.93,16860.0,407.6468,407.8814,406.1126,407.4318,16860.0
2022-04-05 11:00:00,416.98,417.19,415.97,416.33,17310.0,407.4807,407.6859,406.4937,406.8455,17310.0
2022-04-05 11:30:00,416.26,416.45,414.79,414.95,10016.0,406.7771,406.9628,405.3406,405.4969,10016.0
2022-04-05 12:00:00,414.86,415.33,413.45,413.56,18993.0,405.409,405.8683,404.0311,404.1386,18993.0
2022-04-05 12:30:00,413.44,414.9,413.44,414.74,13083.0,404.0213,405.4481,404.0213,405.2917,13083.0
2022-04-05 13:00:00,414.68,416.17,414.68,415.69,13004.0,405.2331,406.6891,405.2331,406.2201,13004.0
2022-04-05 13:30:00,415.13,415.23,413.45,414.08,14864.0,405.6728,405.7706,404.0311,404.6468,14864.0
2022-04-05 14:00:00,414.01,415.32,413.75,414.69,20964.0,404.5784,405.8585,404.3243,405.2429,20964.0
2022-04-05 14:30:00,414.72,415.22,414.28,414.32,11985.0,405.2722,405.7608,404.8422,404.8813,11985.0
2022-04-05 15:00:00,414.57,414.65,412.81,413.17,54791.0,405.1256,405.2038,403.4057,403.7575,54791.0
2022-04-05 15:30:00,413.11,413.8,412.0,413.57,76644.0,403.6989,404.3731,402.6141,404.1484,76644.0
2022-04-06 09:30:00,406.78,407.04,402.52,402.8,92128.0,397.5131,397.7671,393.3501,393.6237,92128.0
2022-04-06 10:00:00,402.73,403.04,401.34,401.99,38666.0,393.5553,393.8583,392.197,392.8322,38666.0
2022-04-06 10:30:00,401.87,403.33,401.46,401.93,20697.0,392.7149,394.1417,392.3143,392.7736,20697.0
2022-04-06 11:00:00,401.58,402.51,400.79,401.64,18238.0,392.4315,393.3403,391.6595,392.4902,18238.0
2022-04-06 11:30:00,401.56,403.04,401.07,401.96,7837.0,392.412,393.8583,391.9331,392.8029,7837.0
2022-04-06 12:00:00,402.13,402.15,400.16,400.38,16321.0,392.969,392.9885,391.0439,391.2589,16321.0
2022-04-06 12:30:00,400.1,400.66,400.0,400.39,17442.0,390.9852,391.5325,390.8875,391.2686,17442.0
2022-04-06 13:00:00,400.3,401.51,399.97,401.51,12585.0,391.1807,392.3631,390.8582,392.3631,12585.0
2022-04-06 13:30:00,401.45,403.74,401.45,402.56,15635.0,392.3045,394.5423,392.3045,393.3892,15635.0
2022-04-06 14:00:00,402.15,405.78,399.21,400.54,31362.0,392.9885,396.5358,390.1155,391.4152,31362.0
2022-04-06 14:30:00,400.94,405.49,400.88,405.48,22167.0,391.8061,396.2524,391.7475,396.2427,22167.0
2022-04-06 15:00:00,405.68,406.81,402.18,402.32,19478.0,396.4381,397.5424,393.0179,393.1547,19478.0
2022-04-06 15:30:00,402.05,404.7,401.72,402.26,67070.0,392.8908,395.4804,392.5683,393.096,67070.0
2022-04-07 09:30:00,401.6,404.95,401.36,404.58,38142.0,392.4511,395.7248,392.2165,395.3632,38142.0
2022-04-07 10:00:00,403.92,405.84,402.79,404.07,18673.0,394.7182,396.5945,393.614,394.8648,18673.0
2022-04-07 10:30:00,403.93,404.14,400.83,402.0,13142.0,394.728,394.9332,391.6986,392.842,13142.0
2022-04-07 11:00:00,402.14,403.18,400.19,400.37,8309.0,392.9788,393.9951,391.0732,391.2491,8309.0
2022-04-07 11:30:00,400.56,400.56,398.58,398.95,17674.0,391.4348,391.4348,389.4999,389.8614,17674.0
2022-04-07 12:00:00,399.0,400.27,399.0,399.4,9912.0,389.9103,391.1514,389.9103,390.3012,9912.0
2022-04-07 12:30:00,399.17,399.61,397.51,398.55,22350.0,390.0764,390.5064,388.4542,389.4706,22350.0
2022-04-07 13:00:00,398.58,401.6,398.57,401.6,8535.0,389.4999,392.4511,389.4901,392.4511,8535.0
2022-04-07 13:30:00,401.25,402.41,400.36,402.41,8770.0,392.109,393.2426,391.2393,393.2426,8770.0
2022-04-07 14:00:00,402.43,403.26,401.56,402.09,7913.0,393.2622,394.0733,392.412,392.9299,7913.0
2022-04-07 14:30:00,402.03,404.51,401.83,404.44,16029.0,392.8713,395.2948,392.6758,395.2264,16029.0
2022-04-07 15:00:00,404.34,406.0,404.26,404.91,16944.0,395.1286,396.7508,395.0505,395.6857,16944.0
2022-04-07 15:30:00,404.71,406.01,403.02,403.44,28686.0,395.4902,396.7606,393.8387,394.2492,28686.0
2022-04-08 09:30:00,401.49,401.7,396.66,396.97,42244.0,392.3436,392.5488,387.6236,387.9265,42244.0
2022-04-08 10:00:00,397.05,399.84,397.05,399.59,20491.0,388.0047,390.7312,388.0047,390.4869,20491.0
2022-04-08 10:30:00,399.64,401.23,398.78,401.15,14756.0,390.5357,392.0895,389.6953,392.0113,14756.0
2022-04-08 11:00:00,401.21,402.07,400.0,400.43,13556.0,392.07,392.9104,390.8875,391.3077,13556.0
2022-04-08 11:30:00,400.59,401.26,399.6,401.08,13979.0,391.4641,392.1188,390.4966,391.9429,13979.0
2022-04-08 12:00:00,401.14,402.25,400.47,402.0,13177.0,392.0015,393.0863,391.3468,392.842,13177.0
2022-04-08 12:30:00,402.05,402.06,400.98,401.85,11443.0,392.8908,392.9006,391.8452,392.6954,11443.0
2022-04-08 13:00:00,401.42,401.42,399.68,399.68,5024.0,392.2752,392.2752,390.5748,390.5748,5024.0
2022-04-08 13:30:00,399.68,399.68,398.98,398.98,14709.0,390.5748,390.5748,389.8908,389.8908,14709.0
2022-04-08 14:00:00,398.73,399.37,397.56,397.81,22410.0,389.6464,390.2719,388.5031,388.7474,22410.0
2022-04-08 14:30:00,397.62,399.26,397.35,398.69,17235.0,388.5617,390.1644,388.2979,389.6074,17235.0
2022-04-08 15:00:00,398.55,399.71,398.13,398.8,73422.0,389.4706,390.6041,389.0601,389.7149,73422.0
2022-04-08 15:30:00,399.03,399.05,396.82,397.3,38144.0,389.9396,389.9592,387.78,388.249,38144.0
2022-04-11 09:30:00,392.48,392.88,389.87,390.82,89347.0,383.5388,383.9297,380.9883,381.9166,89347.0
2022-04-11 10:00:00,390.45,391.96,388.93,389.3,71428.0,381.5551,383.0307,380.0697,380.4313,71428.0
2022-04-11 10:30:00,389.27,390.49,388.1,388.58,21277.0,380.402,381.5942,379.2586,379.7277,21277.0
2022-04-11 11:00:00,388.84,389.35,388.37,388.94,20138.0,379.9818,380.4801,379.5225,380.0795,20138.0
2022-04-11 11:30:00,389.07,390.46,389.07,390.04,14098.0,380.2065,381.5649,380.2065,381.1544,14098.0
2022-04-11 12:00:00,389.69,390.0,389.11,389.26,12102.0,380.8124,381.1153,380.2456,380.3922,12102.0
2022-04-11 12:30:00,389.27,390.38,389.15,390.3,18374.0,380.402,381.4867,380.2847,381.4085,18374.0
2022-04-11 13:00:00,390.81,391.55,390.35,390.68,8759.0,381.9069,382.63,381.4574,381.7798,8759.0
2022-04-11 13:30:00,391.05,391.4,390.27,390.6,7019.0,382.1414,382.4834,381.3792,381.7017,7019.0
2022-04-11 14:00:00,390.57,391.49,389.8,390.04,17512.0,381.6723,382.5714,380.9199,381.1544,17512.0
2022-04-11 14:30:00,389.89,391.53,389.72,391.1,11732.0,381.0078,382.6105,380.8417,382.1903,11732.0
2022-04-11 15:00:00,391.11,391.68,389.44,389.57,13035.0,382.2,382.7571,380.5681,380.6951,13035.0
2022-04-11 15:30:00,389.64,389.7,387.89,388.46,39788.0,380.7635,380.8222,379.0534,379.6104,39788.0
2022-04-12 09:30:00,393.98,396.67,391.43,396.17,135892.0,385.0047,387.6334,382.5128,387.1448,135892.0
2022-04-12 10:00:00,396.3,396.85,393.95,393.95,31877.0,387.2718,387.8093,384.9753,384.9753,31877.0
2022-04-12 10:30:00,394.02,394.11,390.95,391.64,16419.0,385.0437,385.1317,382.0437,382.718,16419.0
2022-04-12 11:00:00,391.42,393.58,390.87,393.58,17807.0,382.503,384.6138,381.9655,384.6138,17807.0
2022-04-12 11:30:00,394.14,394.14,392.62,392.63,11517.0,385.161,385.161,383.6756,383.6854,11517.0
2022-04-12 12:00:00,392.99,392.99,390.57,390.84,19139.0,384.0372,384.0372,381.6723,381.9362,19139.0
2022-04-12 12:30:00,390.76,391.95,390.47,391.78,23683.0,381.858,383.0209,381.5746,382.8548,23683.0
2022-04-12 13:00:00,391.46,392.32,390.21,391.19,21849.0,382.5421,383.3825,381.3205,382.2782,21849.0
2022-04-12 13:30:00,390.99,391.41,388.52,388.91,24787.0,382.0828,382.4932,379.669,380.0502,24787.0
2022-04-12 14:00:00,388.75,389.52,386.68,386.68,27342.0,379.8938,380.6463,377.871,377.871,27342.0
2022-04-12 14:30:00,386.65,388.26,386.21,387.57,27362.0,377.8416,379.415,377.4117,378.7407,27362.0
2022-04-12 15:00:00,387.35,387.7,385.54,386.06,28968.0,378.5257,378.8677,376.7569,377.2651,28968.0
2022-04-12 15:30:00,386.03,388.09,385.76,387.15,97675.0,377.2358,379.2488,376.9719,378.3303,97675.0
2022-04-13 09:30:00,387.26,390.05,386.08,388.65,30063.0,378.4378,381.1642,377.2846,379.7961,30063.0
2022-04-13 10:00:00,388.34,391.25,388.24,390.33,30235.0,379.4931,382.3369,379.3954,381.4378,30235.0
2022-04-13 10:30:00,390.48,391.93,390.18,390.44,24758.0,381.5844,383.0014,381.2912,381.5453,24758.0
2022-04-13 11:00:00,390.62,393.25,390.58,393.05,31599.0,381.7212,384.2913,381.6821,384.0958,31599.0
2022-04-13 11:30:00,393.11,393.44,392.32,392.64,11524.0,384.1545,384.477,383.3825,383.6952,11524.0
2022-04-13 12:00:00,392.64,393.41,392.03,392.9,13930.0,383.6952,384.4476,383.0991,383.9493,13930.0
2022-04-13 12:30:00,392.62,393.61,392.62,393.31,7771.0,383.6756,384.6431,383.6756,384.3499,7771.0
2022-04-13 13:00:00,393.25,393.69,392.73,393.01,18035.0,384.2913,384.7213,383.7831,384.0568,18035.0
2022-04-13 13:30:00,393.02,393.02,391.49,392.06,15644.0,384.0665,384.0665,382.5714,383.1284,15644.0
2022-04-13 14:00:00,392.08,392.98,392.04,392.87,21336.0,383.1479,384.0274,383.1089,383.9199,21336.0
2022-04-13 14:30:00,392.74,393.9,392.68,393.64,30845.0,383.7929,384.9265,383.7343,384.6724,30845.0
2022-04-13 15:00:00,393.79,394.67,393.0,394.62,42436.0,384.819,385.6789,384.047,385.6301,42436.0
2022-04-13 15:30:00,394.66,395.26,393.68,393.95,73978.0,385.6692,386.2555,384.7115,384.9753,73978.0
2022-04-14 09:30:00,394.27,395.14,391.39,391.61,29907.0,385.2881,386.1382,382.4737,382.6887,29907.0
2022-04-14 10:00:00,391.39,392.05,389.54,390.21,19463.0,382.4737,383.1186,380.6658,381.3205,19463.0
2022-04-14 10:30:00,390.4,390.51,388.41,389.26,12319.0,381.5062,381.6137,379.5616,380.3922,12319.0
2022-04-14 11:00:00,389.0,390.51,388.93,390.34,16632.0,380.1381,381.6137,380.0697,381.4476,16632.0
2022-04-14 11:30:00,390.26,390.26,388.39,388.8,12809.0,381.3694,381.3694,379.542,379.9427,12809.0
2022-04-14 12:00:00,388.58,389.09,387.6,387.61,19232.0,379.7277,380.2261,378.77,378.7798,19232.0
2022-04-14 12:30:00,387.62,387.9,386.74,387.44,13336.0,378.7895,379.0632,377.9296,378.6136,13336.0
2022-04-14 13:00:00,387.42,387.74,386.99,387.24,9412.0,378.5941,378.9068,378.1739,378.4182,9412.0
2022-04-14 13:30:00,387.29,388.48,387.29,388.45,8417.0,378.4671,379.63,378.4671,379.6006,8417.0
2022-04-14 14:00:00,388.76,388.88,387.59,387.92,22478.0,379.9036,380.0208,378.7602,379.0827,22478.0
2022-04-14 14:30:00,387.9,388.17,385.96,385.96,13963.0,379.0632,379.327,377.1674,377.1674,13963.0
2022-04-14 15:00:00,385.95,386.61,385.59,385.59,13921.0,377.1576,377.8026,376.8058,376.8058,13921.0
2022-04-14 15:30:00,385.65,385.68,384.0,384.3,62756.0,376.8644,376.8937,375.252,375.5452,62756.0
2022-04-18 09:30:00,382.43,385.28,382.13,383.52,75659.0,373.7178,376.5029,373.4246,374.783,75659.0
2022-04-18 10:00:00,383.08,387.24,383.08,386.43,47328.0,374.353,378.4182,374.353,377.6267,47328.0
2022-04-18 10:30:00,386.66,387.04,384.93,385.55,36067.0,377.8514,378.2228,376.1608,376.7667,36067.0
2022-04-18 11:00:00,385.44,386.0,383.55,383.89,30136.0,376.6592,377.2065,374.8123,375.1445,30136.0
2022-04-18 11:30:00,383.77,383.96,382.6,383.53,29852.0,375.0273,375.2129,373.8839,374.7927,29852.0
2022-04-18 12:00:00,383.44,383.53,381.2,381.44,19831.0,374.7048,374.7927,372.5158,372.7503,19831.0
2022-04-18 12:30:00,381.29,382.21,381.21,381.99,119867.0,372.6038,373.5028,372.5256,373.2878,119867.0
2022-04-18 13:00:00,382.0,383.27,381.64,383.2,14424.0,373.2976,374.5386,372.9458,374.4702,14424.0
2022-04-18 13:30:00,383.18,386.35,383.18,385.92,11673.0,374.4507,377.5485,374.4507,377.1283,11673.0
2022-04-18 14:00:00,386.34,386.81,384.97,385.93,18099.0,377.5387,377.998,376.1999,377.138,18099.0
2022-04-18 14:30:00,386.1,386.53,385.1,385.1,11560.0,377.3042,377.7244,376.327,376.327,11560.0
2022-04-18 15:00:00,385.08,385.4,383.91,384.17,21872.0,376.3074,376.6201,375.1641,375.4181,21872.0
2022-04-18 15:30:00,383.92,384.54,382.05,384.47,25728.0,375.1738,375.7797,373.3464,375.7113,25728.0
2022-04-19 09:30:00,383.89,386.8,382.29,386.8,27526.0,375.1445,377.9882,373.581,377.9882,27526.0
2022-04-19 10:00:00,387.01,389.35,386.81,388.86,22599.0,378.1934,380.4801,377.998,380.0013,22599.0
2022-04-19 10:30:00,388.89,390.85,388.74,390.41,17789.0,380.0306,381.946,379.884,381.516,17789.0
2022-04-19 11:00:00,389.99,391.21,389.71,390.81,14605.0,381.1056,382.2978,380.8319,381.9069,14605.0
2022-04-19 11:30:00,391.13,391.95,390.84,391.34,14260.0,382.2196,383.0209,381.9362,382.4248,14260.0
2022-04-19 12:00:00,391.24,391.24,390.57,390.57,14709.0,382.3271,382.3271,381.6723,381.6723,14709.0
2022-04-19 12:30:00,390.53,391.17,390.29,391.02,13956.0,381.6333,382.2587,381.3987,382.1121,13956.0
2022-04-19 13:00:00,390.9,391.18,390.04,390.04,8802.0,381.9948,382.2684,381.1544,381.1544,8802.0
2022-04-19 13:30:00,390.29,391.0,389.98,390.99,17522.0,381.3987,382.0925,381.0958,382.0828,17522.0
2022-04-19 14:00:00,390.65,390.73,389.33,389.96,14735.0,381.7505,381.8287,380.4606,381.0762,14735.0
2022-04-19 14:30:00,389.96,390.82,389.75,390.74,14746.0,381.0762,381.9166,380.871,381.8385,14746.0
2022-04-19 15:00:00,390.76,392.65,390.43,392.34,19460.0,381.858,383.705,381.5355,383.402,19460.0
2022-04-19 15:30:00,392.63,393.01,391.42,392.43,61220.0,383.6854,384.0568,382.503,383.49,61220.0
2022-04-20 09:30:00,395.93,397.25,392.0,392.38,66533.0,386.9102,388.2002,383.0698,383.4411,66533.0
2022-04-20 10:00:00,392.54,394.21,391.44,393.9,15014.0,383.5975,385.2294,382.5225,384.9265,15014.0
2022-04-20 10:30:00,394.27,395.15,393.34,394.55,13651.0,385.2881,386.148,384.3792,385.5617,13651.0
2022-04-20 11:00:00,394.04,394.15,391.77,392.05,14569.0,385.0633,385.1708,382.845,383.1186,14569.0
2022-04-20 11:30:00,392.02,393.07,391.31,391.97,9225.0,383.0893,384.1154,382.3955,383.0405,9225.0
2022-04-20 12:00:00,392.08,392.15,390.25,390.88,13354.0,383.1479,383.2164,381.3596,381.9753,13354.0
2022-04-20 12:30:00,391.23,392.54,391.16,391.97,7750.0,382.3173,383.5975,382.2489,383.0405,7750.0
2022-04-20 13:00:00,392.16,393.33,392.0,392.77,10073.0,383.2261,384.3695,383.0698,383.8222,10073.0
2022-04-20 13:30:00,392.74,393.81,392.39,392.84,10416.0,383.7929,384.8385,383.4509,383.8906,10416.0
2022-04-20 14:00:00,392.88,393.33,391.48,391.55,15995.0,383.9297,384.3695,382.5616,382.63,15995.0
2022-04-20 14:30:00,391.36,391.73,389.72,390.45,17714.0,382.4443,382.8059,380.8417,381.5551,17714.0
2022-04-20 15:00:00,390.64,392.13,390.5,391.79,42656.0,381.7407,383.1968,381.6039,382.8646,42656.0
2022-04-20 15:30:00,391.73,392.95,390.5,390.81,30087.0,382.8059,383.9981,381.6039,381.9069,30087.0
2022-04-21 09:30:00,394.35,398.52,394.35,396.11,36674.0,385.3662,389.4412,385.3662,387.0861,36674.0
2022-04-21 10:00:00,396.0,396.35,394.17,396.04,11486.0,386.9786,387.3207,385.1903,387.0177,11486.0
2022-04-21 10:30:00,396.23,396.77,393.26,393.91,14883.0,387.2034,387.7311,384.3011,384.9363,14883.0
2022-04-21 11:00:00,393.8,394.88,393.65,394.22,6558.0,384.8288,385.8842,384.6822,385.2392,6558.0
2022-04-21 11:30:00,393.8,393.98,390.35,390.35,31843.0,384.8288,385.0047,381.4574,381.4574,31843.0
2022-04-21 12:00:00,390.68,391.05,389.45,389.9,18098.0,381.7798,382.1414,380.5779,381.0176,18098.0
2022-04-21 12:30:00,389.73,390.46,388.67,388.86,26877.0,380.8515,381.5649,379.8156,380.0013,26877.0
2022-04-21 13:00:00,388.74,389.6,387.28,389.6,30334.0,379.884,380.7244,378.4573,380.7244,30334.0
2022-04-21 13:30:00,389.52,389.82,387.01,387.34,12928.0,380.6463,380.9394,378.1934,378.5159,12928.0
2022-04-21 14:00:00,386.92,386.92,385.0,385.66,20080.0,378.1055,378.1055,376.2292,376.8742,20080.0
2022-04-21 14:30:00,385.45,387.07,384.0,384.44,39188.0,376.669,378.2521,375.252,375.682,39188.0
2022-04-21 15:00:00,384.22,384.3,382.95,384.06,21210.0,375.467,375.5452,374.2259,375.3107,21210.0
2022-04-21 15:30:00,383.92,384.28,381.92,383.48,58008.0,375.1738,375.5256,373.2194,374.7439,58008.0
2022-04-22 09:30:00,383.18,384.86,380.55,381.73,44091.0,374.4507,376.0924,371.8806,373.0337,44091.0
2022-04-22 10:00:00,381.73,383.73,379.47,379.8,23283.0,373.0337,374.9882,370.8252,371.1477,23283.0
2022-04-22 10:30:00,379.66,381.84,379.6,380.8,25239.0,371.0109,373.1412,370.9523,372.1249,25239.0
2022-04-22 11:00:00,380.43,381.84,379.38,380.64,15413.0,371.7633,373.1412,370.7373,371.9686,15413.0
2022-04-22 11:30:00,380.42,380.49,377.62,377.63,23975.0,371.7536,371.822,369.0174,369.0271,23975.0
2022-04-22 12:00:00,377.6,378.3,376.9,377.78,37000.0,368.9978,369.6819,368.3138,369.1737,37000.0
2022-04-22 12:30:00,377.83,378.78,377.2,377.2,45797.0,369.2226,370.1509,368.6069,368.6069,45797.0
2022-04-22 13:00:00,377.36,377.81,376.56,376.85,30441.0,368.7633,369.203,367.9815,368.2649,30441.0
2022-04-22 13:30:00,376.75,377.03,375.5,375.5,31447.0,368.1672,368.4408,366.9457,366.9457,31447.0
2022-04-22 14:00:00,375.44,377.04,375.08,375.76,43049.0,366.887,368.4506,366.5352,367.1997,43049.0
2022-04-22 14:30:00,375.77,375.77,373.81,374.37,33630.0,367.2095,367.2095,365.2942,365.8414,33630.0
2022-04-22 15:00:00,374.6,376.38,373.88,375.21,32108.0,366.0662,367.8056,365.3626,366.6623,32108.0
2022-04-22 15:30:00,375.45,377.36,372.19,372.81,85440.0,366.8968,368.7633,363.7111,364.3169,85440.0
2022-04-25 09:30:00,370.92,372.57,369.25,369.69,78084.0,362.47,364.0824,360.838,361.268,78084.0
2022-04-25 10:00:00,369.44,373.87,369.24,373.87,23477.0,361.0237,365.3528,360.8283,365.3528,23477.0
2022-04-25 10:30:00,373.88,375.73,371.84,371.84,16087.0,365.3626,367.1704,363.369,363.369,16087.0
2022-04-25 11:00:00,371.62,373.16,370.17,371.46,14593.0,363.154,364.659,361.7371,362.9977,14593.0
2022-04-25 11:30:00,371.56,372.63,369.75,370.53,21025.0,363.0954,364.141,361.3266,362.0889,21025.0
2022-04-25 12:00:00,370.13,373.57,369.77,373.01,14764.0,361.698,365.0596,361.3462,364.5124,14764.0
2022-04-25 12:30:00,372.64,374.33,372.03,372.34,23831.0,364.1508,365.8023,363.5547,363.8576,23831.0
2022-04-25 13:00:00,372.05,374.24,371.51,373.7,16739.0,363.5743,365.7144,363.0466,365.1867,16739.0
2022-04-25 13:30:00,373.63,374.66,372.54,372.62,12770.0,365.1183,366.1248,364.0531,364.1313,12770.0
2022-04-25 14:00:00,372.65,375.5,371.83,375.38,63954.0,364.1606,366.9457,363.3593,366.8284,63954.0
2022-04-25 14:30:00,375.39,376.78,374.52,375.47,43186.0,366.8382,368.1965,365.988,366.9163,43186.0
2022-04-25 15:00:00,375.47,377.04,373.06,377.04,28173.0,366.9163,368.4506,364.5612,368.4506,28173.0
2022-04-25 15:30:00,376.71,378.92,376.6,378.7,86715.0,368.1281,370.2877,368.0206,370.0728,86715.0
2022-04-26 09:30:00,375.58,375.69,370.9,371.14,34847.0,367.0238,367.1313,362.4505,362.685,34847.0
2022-04-26 10:00:00,371.07,371.5,368.95,369.16,24271.0,362.6166,363.0368,360.5449,360.7501,24271.0
2022-04-26 10:30:00,369.93,370.17,368.08,368.36,17814.0,361.5025,361.7371,359.6947,359.9683,17814.0
2022-04-26 11:00:00,368.25,368.56,367.0,368.01,34433.0,359.8608,360.1638,358.6393,359.6263,34433.0
2022-04-26 11:30:00,367.96,368.46,366.7,366.81,23975.0,359.5774,360.066,358.3461,358.4536,23975.0
2022-04-26 12:00:00,366.99,370.23,366.99,370.03,46197.0,358.6295,361.7957,358.6295,361.6003,46197.0
2022-04-26 12:30:00,370.0,370.6,368.87,369.98,36986.0,361.571,362.1573,360.4667,361.5514,36986.0
2022-04-26 13:00:00,369.89,369.89,367.21,367.28,16439.0,361.4635,361.4635,358.8445,358.9129,16439.0
2022-04-26 13:30:00,367.35,368.4,367.11,367.73,15380.0,358.9813,360.0074,358.7468,359.3527,15380.0
2022-04-26 14:00:00,367.88,368.99,367.28,368.98,25863.0,359.4993,360.584,358.9129,360.5742,25863.0
2022-04-26 14:30:00,368.86,369.49,367.61,369.42,32883.0,360.4569,361.0726,359.2354,361.0042,32883.0
2022-04-26 15:00:00,369.57,369.82,365.53,365.9,42381.0,361.1507,361.3951,357.2028,357.5644,42381.0
2022-04-26 15:30:00,365.76,366.46,364.31,364.31,78530.0,357.4275,358.1116,356.0106,356.0106,78530.0
2022-04-27 09:30:00,366.7,375.17,366.7,373.14,67049.0,358.3461,366.6232,358.3461,364.6394,67049.0
2022-04-27 10:00:00,372.88,373.82,366.53,366.97,37124.0,364.3853,365.3039,358.18,358.61,37124.0
2022-04-27 10:30:00,366.99,370.8,366.2,369.56,26165.0,358.6295,362.3527,357.8575,361.141,26165.0
2022-04-27 11:00:00,369.52,372.09,369.47,371.34,55042.0,361.1019,363.6133,361.053,362.8804,55042.0
2022-04-27 11:30:00,371.66,373.0,370.06,370.37,18745.0,363.1931,364.5026,361.6296,361.9325,18745.0
2022-04-27 12:00:00,370.43,374.5,369.33,374.2,48228.0,361.9912,365.9684,360.9162,365.6753,48228.0
2022-04-27 12:30:00,374.46,375.05,373.3,373.69,23582.0,365.9293,366.5059,364.7958,365.1769,23582.0
2022-04-27 13:00:00,373.42,373.81,370.9,372.7,64920.0,364.913,365.2942,362.4505,364.2094,64920.0
2022-04-27 13:30:00,372.88,373.73,371.78,373.51,15413.0,364.3853,365.216,363.3104,365.001,15413.0
2022-04-27 14:00:00,373.3,373.86,371.7,371.89,13888.0,364.7958,365.343,363.2322,363.4179,13888.0
2022-04-27 14:30:00,371.77,372.94,369.4,369.66,25649.0,363.3006,364.444,360.9846,361.2387,25649.0
2022-04-27 15:00:00,369.38,370.09,367.87,368.79,74170.0,360.9651,361.6589,359.4895,360.3885,74170.0
2022-04-27 15:30:00,368.78,369.73,367.51,367.94,89040.0,360.3787,361.3071,359.1377,359.5579,89040.0
2022-04-28 09:30:00,374.58,377.51,372.85,373.77,108041.0,366.0466,368.9099,364.356,365.2551,108041.0
2022-04-28 10:00:00,373.78,375.15,372.0,372.36,29892.0,365.2648,366.6036,363.5254,363.8772,29892.0
2022-04-28 10:30:00,372.17,373.39,371.7,373.33,19543.0,363.6915,364.8837,363.2322,364.8251,19543.0
2022-04-28 11:00:00,373.24,376.59,373.17,375.61,22487.0,364.7371,368.0108,364.6687,367.0532,22487.0
2022-04-28 11:30:00,375.45,375.99,373.46,374.14,15563.0,366.8968,367.4245,364.9521,365.6166,15563.0
2022-04-28 12:00:00,374.24,377.31,373.49,377.14,15378.0,365.7144,368.7144,364.9814,368.5483,15378.0
2022-04-28 12:30:00,377.43,380.38,377.31,379.96,27633.0,368.8317,371.7145,368.7144,371.3041,27633.0
2022-04-28 13:00:00,380.46,382.04,379.77,381.73,28289.0,371.7927,373.3367,371.1184,373.0337,28289.0
2022-04-28 13:30:00,381.94,382.81,381.56,382.78,33142.0,373.2389,374.0891,372.8676,374.0598,33142.0
2022-04-28 14:00:00,382.78,382.89,382.01,382.67,21634.0,374.0598,374.1673,373.3074,373.9523,21634.0
2022-04-28 14:30:00,382.87,384.49,382.4,383.82,15825.0,374.1478,375.7309,373.6885,375.0761,15825.0
2022-04-28 15:00:00,383.59,385.39,383.22,384.23,32918.0,374.8514,376.6104,374.4898,375.4768,32918.0
2022-04-28 15:30:00,384.21,384.22,381.48,382.96,42995.0,375.4572,375.467,372.7894,374.2357,42995.0
2022-04-29 09:30:00,378.84,384.22,378.0,384.04,36545.0,370.2096,375.467,369.3887,375.2911,36545.0
2022-04-29 10:00:00,383.69,383.86,377.76,378.13,18531.0,374.9491,375.1152,369.1542,369.5157,18531.0
2022-04-29 10:30:00,377.78,378.68,376.55,377.24,17391.0,369.1737,370.0532,367.9717,368.646,17391.0
2022-04-29 11:00:00,377.41,377.93,375.93,377.34,35265.0,368.8121,369.3203,367.3659,368.7437,35265.0
2022-04-29 11:30:00,377.21,378.67,376.55,376.65,15701.0,368.6167,370.0434,367.9717,368.0695,15701.0
2022-04-29 12:00:00,376.63,376.63,374.75,374.87,22708.0,368.0499,368.0499,366.2127,366.33,22708.0
2022-04-29 12:30:00,374.97,375.1,373.49,373.81,24670.0,366.4277,366.5548,364.9814,365.2942,24670.0
2022-04-29 13:00:00,374.01,375.11,373.46,374.68,14135.0,365.4896,366.5645,364.9521,366.1443,14135.0
2022-04-29 13:30:00,374.63,375.35,373.2,373.32,10007.0,366.0955,366.7991,364.6981,364.8153,10007.0
2022-04-29 14:00:00,373.0,373.61,372.21,372.5,24091.0,364.5026,365.0987,363.7306,364.014,24091.0
2022-04-29 14:30:00,372.47,372.93,370.9,371.71,47713.0,363.9847,364.4342,362.4505,363.242,47713.0
2022-04-29 15:00:00,371.62,371.73,369.86,369.9,39557.0,363.154,363.2615,361.4341,361.4732,39557.0
2022-04-29 15:30:00,369.94,370.79,366.66,367.29,106817.0,361.5123,362.343,358.307,358.9227,106817.0
2022-05-02 09:30:00,366.38,370.53,364.69,369.2,69410.0,358.0334,362.0889,356.3819,360.7892,69410.0
2022-05-02 10:00:00,368.94,369.99,365.22,369.84,25707.0,360.5351,361.5612,356.8998,361.4146,25707.0
2022-05-02 10:30:00,370.53,371.59,367.78,368.31,36550.0,362.0889,363.1247,359.4015,359.9195,36550.0
2022-05-02 11:00:00,367.8,368.64,365.77,366.83,24415.0,359.4211,360.2419,357.4373,358.4732,24415.0
2022-05-02 11:30:00,366.51,368.57,366.22,367.86,23013.0,358.1605,360.1735,357.8771,359.4797,23013.0
2022-05-02 12:00:00,368.23,370.11,366.81,368.91,14944.0,359.8413,361.6784,358.4536,360.5058,14944.0
2022-05-02 12:30:00,369.16,369.45,366.11,366.49,32595.0,360.7501,361.0335,357.7696,358.1409,32595.0
2022-05-02 13:00:00,366.43,367.06,365.41,365.92,11242.0,358.0823,358.6979,357.0855,357.5839,11242.0
2022-05-02 13:30:00,365.59,366.1,363.8,364.65,26295.0,357.2614,357.7598,355.5122,356.3428,26295.0
2022-05-02 14:00:00,364.84,366.04,362.99,363.84,74691.0,356.5285,357.7012,354.7207,355.5513,74691.0
2022-05-02 14:30:00,363.61,366.0,362.9,364.33,46820.0,355.3265,357.6621,354.6327,356.0301,46820.0
2022-05-02 15:00:00,364.72,371.11,364.5,370.44,46193.0,356.4112,362.6557,356.1963,362.0009,46193.0
2022-05-02 15:30:00,371.21,373.6,370.07,373.3,67326.0,362.7534,365.0889,361.6394,364.7958,67326.0
2022-05-03 09:30:00,372.58,373.37,370.35,373.37,30594.0,364.0922,364.8642,361.913,364.8642,30594.0
2022-05-03 10:00:00,374.02,375.21,371.39,372.41,17192.0,365.4994,366.6623,362.9293,363.9261,17192.0
2022-05-03 10:30:00,372.64,373.71,370.15,371.49,16558.0,364.1508,365.1964,361.7175,363.027,16558.0
2022-05-03 11:00:00,371.15,374.68,370.86,373.84,24746.0,362.6948,366.1443,362.4114,365.3235,24746.0
2022-05-03 11:30:00,374.06,374.62,372.89,373.83,14279.0,365.5385,366.0857,364.3951,365.3137,14279.0
2022-05-03 12:00:00,373.82,374.8,371.69,373.15,23431.0,365.3039,366.2616,363.2225,364.6492,23431.0
2022-05-03 12:30:00,372.48,373.45,372.1,372.89,9892.0,363.9945,364.9424,363.6231,364.3951,9892.0
2022-05-03 13:00:00,372.98,375.16,372.77,374.09,15201.0,364.4831,366.6134,364.2779,365.5678,15201.0
2022-05-03 13:30:00,374.18,375.5,374.18,374.49,17068.0,365.6557,366.9457,365.6557,365.9587,17068.0
2022-05-03 14:00:00,374.45,374.45,371.63,371.77,19415.0,365.9196,365.9196,363.1638,363.3006,19415.0
2022-05-03 14:30:00,371.83,374.28,370.86,374.15,18585.0,363.3593,365.7535,362.4114,365.6264,18585.0
2022-05-03 15:00:00,374.15,374.86,372.92,373.38,17942.0,365.6264,366.3202,364.4244,364.874,17942.0
2022-05-03 15:30:00,373.47,374.14,371.6,373.5,39968.0,364.9619,365.6166,363.1345,364.9912,39968.0
2022-05-04 09:30:00,374.85,375.14,372.11,372.47,34549.0,366.3105,366.5939,363.6329,363.9847,34549.0
2022-05-04 10:00:00,372.02,372.35,369.76,370.6,32386.0,363.5449,363.8674,361.3364,362.1573,32386.0
2022-05-04 10:30:00,370.1,370.49,368.99,369.26,21645.0,361.6687,362.0498,360.584,360.8478,21645.0
2022-05-04 11:00:00,368.78,369.03,367.8,368.07,5412.0,360.3787,360.6231,359.4211,359.6849,5412.0
2022-05-04 11:30:00,367.93,370.33,367.65,369.71,11764.0,359.5481,361.8934,359.2745,361.2876,11764.0
2022-05-04 12:00:00,370.07,372.71,369.59,372.71,15517.0,361.6394,364.2192,361.1703,364.2192,15517.0
2022-05-04 12:30:00,372.73,373.96,372.39,373.96,71555.0,364.2388,365.4407,363.9065,365.4407,71555.0
2022-05-04 13:00:00,373.96,374.69,373.05,373.96,259088.0,365.4407,366.1541,364.5515,365.4407,259088.0
2022-05-04 13:30:00,373.92,375.8,373.7,375.0,128346.0,365.4017,367.2388,365.1867,366.457,128346.0
2022-05-04 14:00:00,375.28,377.21,371.21,374.0,118715.0,366.7307,368.6167,362.7534,365.4798,118715.0
2022-05-04 14:30:00,374.47,380.64,368.88,380.18,257333.0,365.9391,371.9686,360.4765,371.519,257333.0
2022-05-04 15:00:00,380.59,384.32,379.92,384.21,41243.0,371.9197,375.5647,371.265,375.4572,41243.0
2022-05-04 15:30:00,384.45,387.02,384.32,386.34,83461.0,375.6918,378.2032,375.5647,377.5387,83461.0
2022-05-05 09:30:00,380.63,380.95,375.57,376.2,50429.0,371.9588,372.2715,367.0141,367.6297,50429.0
2022-05-05 10:00:00,375.96,375.96,371.89,372.03,42439.0,367.3952,367.3952,363.4179,363.5547,42439.0
2022-05-05 10:30:00,372.0,372.16,369.34,371.0,36936.0,363.5254,363.6817,360.926,362.5482,36936.0
2022-05-05 11:00:00,371.05,371.29,368.03,368.72,55522.0,362.597,362.8316,359.6458,360.3201,55522.0
2022-05-05 11:30:00,368.81,370.86,366.83,366.87,59514.0,360.4081,362.4114,358.4732,358.5123,59514.0
2022-05-05 12:00:00,366.7,369.25,365.59,368.36,58395.0,358.3461,360.838,357.2614,359.9683,58395.0
2022-05-05 12:30:00,368.28,368.85,365.68,367.78,35623.0,359.8901,360.4472,357.3494,359.4015,35623.0
2022-05-05 13:00:00,368.27,369.78,367.38,368.05,18162.0,359.8804,361.356,359.0106,359.6654,18162.0
2022-05-05 13:30:00,367.05,368.89,365.66,366.13,29575.0,358.6882,360.4862,357.3298,357.7891,29575.0
2022-05-05 14:00:00,366.1,367.68,364.77,364.77,27268.0,357.7598,359.3038,356.4601,356.4601,27268.0
2022-05-05 14:30:00,364.84,366.9,364.54,365.58,30663.0,356.5285,358.5416,356.2353,357.2516,30663.0
2022-05-05 15:00:00,365.47,365.47,362.66,362.95,65752.0,357.1442,357.1442,354.3982,354.6816,65752.0
2022-05-05 15:30:00,362.68,367.41,362.33,367.09,113415.0,354.4177,359.04,354.0757,358.7272,113415.0
2022-05-06 09:30:00,363.8,364.04,357.05,357.97,103954.0,355.5122,355.7467,348.916,349.815,103954.0
2022-05-06 10:00:00,357.5,366.21,357.5,363.51,51599.0,349.3557,357.8673,349.3557,355.2288,51599.0
2022-05-06 10:30:00,362.69,367.0,360.42,366.54,55658.0,354.4275,358.6393,352.2092,358.1898,55658.0
2022-05-06 11:00:00,366.39,369.02,364.5,368.0,25996.0,358.0432,360.6133,356.1963,359.6165,25996.0
2022-05-06 11:30:00,368.1,368.52,362.9,363.37,13069.0,359.7142,360.1247,354.6327,355.092,13069.0
2022-05-06 12:00:00,363.29,366.7,362.94,365.73,32030.0,355.0138,358.3461,354.6718,357.3982,32030.0
2022-05-06 12:30:00,365.8,367.6,364.34,367.49,29616.0,357.4666,359.2256,356.0399,359.1181,29616.0
2022-05-06 13:00:00,367.32,368.2,364.57,365.42,17905.0,358.952,359.812,356.2647,357.0953,17905.0
2022-05-06 13:30:00,365.86,366.37,362.77,362.84,16765.0,357.5253,358.0236,354.5057,354.5741,16765.0
2022-05-06 14:00:00,362.5,363.43,361.12,361.78,21439.0,354.2418,355.1506,352.8933,353.5382,21439.0
2022-05-06 14:30:00,361.65,362.82,360.37,361.04,17367.0,353.4112,354.5545,352.1603,352.8151,17367.0
2022-05-06 15:00:00,360.52,361.02,358.88,360.49,164637.0,352.3069,352.7955,350.7043,352.2776,164637.0
2022-05-06 15:30:00,360.47,364.41,360.37,362.77,100248.0,352.2581,356.1083,352.1603,354.5057,100248.0
2022-05-09 09:30:00,356.31,358.3,354.12,354.37,92890.0,348.1928,350.1375,346.0527,346.297,92890.0
2022-05-09 10:00:00,354.19,354.56,351.26,351.48,62000.0,346.1211,346.4827,343.2579,343.4729,62000.0
2022-05-09 10:30:00,351.24,352.0,349.57,349.74,75461.0,343.2383,343.981,341.6064,341.7725,75461.0
2022-05-09 11:00:00,349.6,350.39,348.21,348.61,958702.0,341.6357,342.4077,340.2774,340.6682,958702.0
2022-05-09 11:30:00,348.48,351.0,347.64,349.97,121755.0,340.5412,343.0038,339.7203,341.9973,121755.0
2022-05-09 12:00:00,349.61,352.74,348.63,351.98,65457.0,341.6455,344.7042,340.6878,343.9615,65457.0
2022-05-09 12:30:00,351.71,352.79,349.45,349.52,29378.0,343.6976,344.753,341.4891,341.5575,29378.0
2022-05-09 13:00:00,349.49,350.36,349.02,350.36,30737.0,341.5282,342.3784,341.0689,342.3784,30737.0
2022-05-09 13:30:00,350.37,350.6,347.63,348.65,49288.0,342.3881,342.6129,339.7106,340.7073,49288.0
2022-05-09 14:00:00,348.49,349.34,347.47,348.0,53877.0,340.551,341.3816,339.5542,340.0721,53877.0
2022-05-09 14:30:00,347.71,349.74,347.12,349.58,53593.0,339.7887,341.7725,339.2122,341.6161,53593.0
2022-05-09 15:00:00,349.7,350.78,347.73,348.15,56899.0,341.7334,342.7888,339.8083,340.2187,56899.0
2022-05-09 15:30:00,348.03,348.27,345.52,347.35,167029.0,340.1015,340.336,337.6486,339.4369,167029.0
2022-05-10 09:30:00,355.73,356.99,350.9,354.72,67263.0,347.626,348.8573,342.9061,346.6391,67263.0
2022-05-10 10:00:00,354.36,356.53,352.86,353.37,25435.0,346.2873,348.4078,344.8214,345.3198,25435.0
2022-05-10 10:30:00,353.58,353.84,348.65,349.06,60001.0,345.525,345.7791,340.7073,341.108,60001.0
2022-05-10 11:00:00,349.25,350.0,346.23,347.75,106338.0,341.2937,342.0266,338.3425,339.8278,106338.0
2022-05-10 11:30:00,347.71,349.92,346.65,348.91,434196.0,339.7887,341.9484,338.7529,340.9614,434196.0
2022-05-10 12:00:00,348.65,350.24,347.77,348.41,22270.0,340.7073,342.2611,339.8474,340.4728,22270.0
2022-05-10 12:30:00,348.96,349.98,346.93,348.08,87193.0,341.0103,342.007,339.0265,340.1503,87193.0
2022-05-10 13:00:00,347.85,351.7,347.85,351.67,37621.0,339.9256,343.6879,339.9256,343.6585,37621.0
2022-05-10 13:30:00,351.93,356.73,351.93,356.68,63074.0,343.9126,348.6033,343.9126,348.5544,63074.0
2022-05-10 14:00:00,356.84,357.1,353.96,354.62,110991.0,348.7108,348.9648,345.8964,346.5413,110991.0
2022-05-10 14:30:00,354.75,356.84,354.3,355.78,83043.0,346.6684,348.7108,346.2286,347.6749,83043.0
2022-05-10 15:00:00,356.13,357.07,353.68,353.86,63063.0,348.0169,348.9355,345.6227,345.7986,63063.0
2022-05-10 15:30:00,353.54,353.92,351.59,352.15,91257.0,345.4859,345.8573,343.5804,344.1276,91257.0
2022-05-11 09:30:00,348.78,355.86,345.95,353.13,100722.0,340.8344,347.7531,338.0688,345.0853,100722.0
2022-05-11 10:00:00,353.01,353.79,349.39,352.66,75748.0,344.968,345.7302,341.4305,344.626,75748.0
2022-05-11 10:30:00,352.25,353.62,349.6,350.43,41552.0,344.2253,345.5641,341.6357,342.4468,41552.0
2022-05-11 11:00:00,350.12,350.67,347.8,350.44,36881.0,342.1438,342.6813,339.8767,342.4566,36881.0
2022-05-11 11:30:00,350.53,352.75,349.5,349.96,28295.0,342.5445,344.7139,341.538,341.9875,28295.0
2022-05-11 12:00:00,349.62,350.59,347.66,347.84,67408.0,341.6552,342.6031,339.7399,339.9158,67408.0
2022-05-11 12:30:00,347.67,348.43,345.6,345.92,27353.0,339.7497,340.4923,337.7268,338.0395,27353.0
2022-05-11 13:00:00,345.73,345.89,344.07,344.12,26880.0,337.8539,338.0102,336.2317,336.2805,26880.0
2022-05-11 13:30:00,344.01,344.79,341.22,341.47,55841.0,336.173,336.9353,333.4466,333.6909,55841.0
2022-05-11 14:00:00,341.92,344.44,341.46,343.38,49849.0,334.1307,336.5932,333.6811,335.5574,49849.0
2022-05-11 14:30:00,343.08,345.23,341.83,342.1,36832.0,335.2642,337.3652,334.0427,334.3065,36832.0
2022-05-11 15:00:00,341.85,342.29,340.56,341.07,88868.0,334.0622,334.4922,332.8016,333.3,88868.0
2022-05-11 15:30:00,341.0,341.96,339.17,340.32,147286.0,333.2316,334.1697,331.4433,332.5671,147286.0
2022-05-12 09:30:00,334.87,337.12,331.21,333.26,153983.0,327.2413,329.44,323.6646,325.6679,153983.0
2022-05-12 10:00:00,333.13,340.71,331.99,338.77,96522.0,325.5409,332.9482,324.4269,331.0524,96522.0
2022-05-12 10:30:00,338.9,341.4,336.82,341.17,89049.0,331.1794,333.6225,329.1468,333.3977,89049.0
2022-05-12 11:00:00,341.33,342.75,340.01,340.37,70744.0,333.5541,334.9417,332.2642,332.616,70744.0
2022-05-12 11:30:00,340.49,340.73,334.45,334.53,40600.0,332.7332,332.9678,326.8308,326.909,40600.0
2022-05-12 12:00:00,334.46,336.4,333.5,335.97,68594.0,326.8406,328.7364,325.9025,328.3162,68594.0
2022-05-12 12:30:00,336.15,338.11,335.85,336.19,66775.0,328.4921,330.4074,328.1989,328.5312,66775.0
2022-05-12 13:00:00,336.03,337.01,334.2,334.57,28103.0,328.3748,329.3325,326.5865,326.9481,28103.0
2022-05-12 13:30:00,335.21,335.37,331.0,331.35,32175.0,327.5735,327.7299,323.4594,323.8014,32175.0
2022-05-12 14:00:00,331.35,332.2,330.22,331.42,67892.0,323.8014,324.6321,322.6972,323.8699,67892.0
2022-05-12 14:30:00,331.29,331.33,329.63,330.59,53321.0,323.7428,323.7819,322.1206,323.0588,53321.0
2022-05-12 15:00:00,330.65,335.71,330.4,333.43,89337.0,323.1174,328.0621,322.8731,325.8341,89337.0
2022-05-12 15:30:00,333.48,337.71,333.48,337.48,99804.0,325.8829,330.0166,325.8829,329.7918,99804.0
2022-05-13 09:30:00,342.14,347.29,341.18,346.27,65261.0,334.3456,339.3783,333.4075,338.3816,65261.0
2022-05-13 10:00:00,346.56,349.65,346.26,349.49,81211.0,338.6649,341.6846,338.3718,341.5282,81211.0
2022-05-13 10:30:00,348.73,349.62,347.77,349.15,13352.0,340.7855,341.6552,339.8474,341.1959,13352.0
2022-05-13 11:00:00,349.01,350.2,348.28,350.02,16497.0,341.0591,342.222,340.3458,342.0461,16497.0
2022-05-13 11:30:00,349.99,350.49,349.33,350.2,19212.0,342.0168,342.5054,341.3718,342.222,19212.0
2022-05-13 12:00:00,350.25,351.93,350.19,350.94,17736.0,342.2709,343.9126,342.2122,342.9452,17736.0
2022-05-13 12:30:00,351.3,352.11,349.65,350.71,18042.0,343.297,344.0885,341.6846,342.7204,18042.0
2022-05-13 13:00:00,350.82,351.1,349.58,349.85,22337.0,342.8279,343.1015,341.6161,341.88,22337.0
2022-05-13 13:30:00,349.95,350.24,347.98,348.2,39351.0,341.9777,342.2611,340.0526,340.2676,39351.0
2022-05-13 14:00:00,347.12,347.2,345.67,346.5,32038.0,339.2122,339.2904,337.7952,338.6063,32038.0
2022-05-13 14:30:00,346.71,349.66,346.71,349.32,29170.0,338.8115,341.6943,338.8115,341.3621,29170.0
2022-05-13 15:00:00,349.74,351.49,349.31,351.39,52058.0,341.7725,343.4826,341.3523,343.3849,52058.0
2022-05-13 15:30:00,351.63,351.65,348.35,350.32,73909.0,343.6194,343.639,340.4142,342.3393,73909.0
2022-05-16 09:30:00,347.9,348.09,344.45,345.4,37975.0,339.9744,340.1601,336.603,337.5314,37975.0
2022-05-16 10:00:00,345.5,349.0,344.71,349.0,23650.0,337.6291,341.0494,336.8571,341.0494,23650.0
2022-05-16 10:30:00,348.8,348.8,344.5,344.5,16549.0,340.8539,340.8539,336.6519,336.6519,16549.0
2022-05-16 11:00:00,344.4,346.15,343.85,345.26,11954.0,336.5542,338.2643,336.0167,337.3946,11954.0
2022-05-16 11:30:00,345.37,348.53,344.52,348.09,26762.0,337.5021,340.5901,336.6714,340.1601,26762.0
2022-05-16 12:00:00,348.12,348.64,346.64,346.85,18183.0,340.1894,340.6976,338.7431,338.9483,18183.0
2022-05-16 12:30:00,346.53,347.13,345.77,346.0,177157.0,338.6356,339.222,337.8929,338.1177,177157.0
2022-05-16 13:00:00,345.98,349.07,345.53,348.95,537496.0,338.0982,341.1178,337.6584,341.0005,537496.0
2022-05-16 13:30:00,348.93,349.54,348.36,348.9,412361.0,340.981,341.5771,340.4239,340.9516,412361.0
2022-05-16 14:00:00,348.95,350.68,348.23,350.62,356626.0,341.0005,342.6911,340.2969,342.6325,356626.0
2022-05-16 14:30:00,350.58,350.93,349.1,349.57,54849.0,342.5934,342.9354,341.1471,341.6064,54849.0
2022-05-16 15:00:00,349.59,349.77,346.95,347.27,58466.0,341.6259,341.8018,339.0461,339.3588,58466.0
2022-05-16 15:30:00,347.21,347.35,345.31,346.27,88627.0,339.3001,339.4369,337.4434,338.3816,88627.0
2022-05-17 09:30:00,353.59,356.14,352.96,352.96,42494.0,345.5348,348.0267,344.9191,344.9191,42494.0
2022-05-17 10:00:00,352.98,354.01,351.25,351.25,18250.0,344.9387,345.9452,343.2481,343.2481,18250.0
2022-05-17 10:30:00,351.65,351.65,349.12,350.0,20282.0,343.639,343.639,341.1666,342.0266,20282.0
2022-05-17 11:00:00,349.92,352.43,349.86,352.42,9830.0,341.9484,344.4012,341.8898,344.3914,9830.0
2022-05-17 11:30:00,352.42,353.97,352.41,353.35,19407.0,344.3914,345.9061,344.3817,345.3003,19407.0
2022-05-17 12:00:00,353.47,353.48,352.3,353.35,8514.0,345.4175,345.4273,344.2742,345.3003,8514.0
2022-05-17 12:30:00,353.24,354.06,353.12,353.14,15464.0,345.1928,345.9941,345.0755,345.095,15464.0
2022-05-17 13:00:00,353.22,354.3,352.55,353.64,10801.0,345.1732,346.2286,344.5185,345.5837,10801.0
2022-05-17 13:30:00,353.82,354.25,353.44,353.72,13500.0,345.7596,346.1798,345.3882,345.6618,13500.0
2022-05-17 14:00:00,354.11,355.0,350.89,352.8,17895.0,346.0429,346.9127,342.8963,344.7628,17895.0
2022-05-17 14:30:00,352.16,355.54,351.67,354.97,23133.0,344.1374,347.4404,343.6585,346.8834,23133.0
2022-05-17 15:00:00,354.8,356.39,354.8,356.07,63454.0,346.7172,348.271,346.7172,347.9583,63454.0
2022-05-17 15:30:00,356.05,356.36,354.58,356.07,106356.0,347.9388,348.2417,346.5022,347.9583,106356.0
2022-05-18 09:30:00,350.95,352.34,349.85,350.28,45079.0,342.9549,344.3133,341.88,342.3002,45079.0
2022-05-18 10:00:00,350.65,352.22,349.87,349.89,18103.0,342.6618,344.196,341.8995,341.9191,18103.0
2022-05-18 10:30:00,350.01,350.22,349.12,350.09,11614.0,342.0364,342.2416,341.1666,342.1145,11614.0
2022-05-18 11:00:00,349.8,349.8,345.6,345.6,27761.0,341.8311,341.8311,337.7268,337.7268,27761.0
2022-05-18 11:30:00,345.17,346.56,344.5,344.61,18822.0,337.3066,338.6649,336.6519,336.7594,18822.0
2022-05-18 12:00:00,344.74,344.74,343.0,343.57,9889.0,336.8864,336.8864,335.186,335.7431,9889.0
2022-05-18 12:30:00,343.2,344.93,343.19,344.93,22295.0,335.3815,337.0721,335.3717,337.0721,22295.0
2022-05-18 13:00:00,344.98,344.98,341.61,341.85,12385.0,337.1209,337.1209,333.8277,334.0622,12385.0
2022-05-18 13:30:00,341.52,342.49,340.05,340.49,29756.0,333.7398,334.6877,332.3033,332.7332,29756.0
2022-05-18 14:00:00,340.65,341.32,340.2,341.03,44835.0,332.8896,333.5443,332.4498,333.2609,44835.0
2022-05-18 14:30:00,341.02,341.05,338.67,338.82,32775.0,333.2512,333.2805,330.9547,331.1013,32775.0
2022-05-18 15:00:00,339.54,340.0,338.5,338.9,43966.0,331.8049,332.2544,330.7886,331.1794,43966.0
2022-05-18 15:30:00,339.05,340.8,338.35,339.83,91399.0,331.326,333.0362,330.642,332.0883,91399.0
2022-05-19 09:30:00,337.34,340.6,334.82,337.19,58183.0,329.655,332.8407,327.1924,329.5084,58183.0
2022-05-19 10:00:00,337.23,340.9,337.06,338.32,33044.0,329.5475,333.1339,329.3814,330.6127,33044.0
2022-05-19 10:30:00,338.24,340.12,337.0,338.91,29049.0,330.5345,332.3717,329.3227,331.1892,29049.0
2022-05-19 11:00:00,339.22,340.29,338.04,339.1,19520.0,331.4922,332.5378,330.339,331.3749,19520.0
2022-05-19 11:30:00,339.21,343.01,339.21,341.45,44898.0,331.4824,335.1958,331.4824,333.6714,44898.0
2022-05-19 12:00:00,341.72,342.61,340.37,341.74,26111.0,333.9352,334.8049,332.616,333.9548,26111.0
2022-05-19 12:30:00,341.88,341.88,337.99,339.12,25637.0,334.0916,334.0916,330.2902,331.3944,25637.0
2022-05-19 13:00:00,339.13,339.5,336.94,338.21,24988.0,331.4042,331.7658,329.2641,330.5052,24988.0
2022-05-19 13:30:00,337.44,340.51,336.76,340.07,28165.0,329.7527,332.7528,329.0882,332.3228,28165.0
2022-05-19 14:00:00,339.77,339.79,338.29,339.24,26327.0,332.0296,332.0492,330.5833,331.5117,26327.0
2022-05-19 14:30:00,339.05,341.69,338.89,341.05,23103.0,331.326,333.9059,331.1697,333.2805,23103.0
2022-05-19 15:00:00,341.24,342.13,337.62,337.7,57844.0,333.4661,334.3359,329.9286,330.0068,57844.0
2022-05-19 15:30:00,337.48,338.95,336.65,337.11,73596.0,329.7918,331.2283,328.9807,329.4302,73596.0
2022-05-20 09:30:00,341.6,343.01,339.82,341.81,43294.0,333.8179,335.1958,332.0785,334.0232,43294.0
2022-05-20 10:00:00,341.74,342.17,338.29,340.25,16403.0,333.9548,334.375,330.5833,332.4987,16403.0
2022-05-20 10:30:00,339.83,340.27,336.0,336.0,9632.0,332.0883,332.5182,328.3455,328.3455,9632.0
2022-05-20 11:00:00,335.83,336.21,333.76,335.16,28693.0,328.1794,328.5507,326.1565,327.5247,28693.0
2022-05-20 11:30:00,335.11,335.71,334.24,334.49,14957.0,327.4758,328.0621,326.6256,326.8699,14957.0
2022-05-20 12:00:00,334.08,334.24,331.21,331.36,54024.0,326.4693,326.6256,323.6646,323.8112,54024.0
2022-05-20 12:30:00,331.3,331.93,328.76,329.56,50205.0,323.7526,324.3682,321.2705,322.0522,50205.0
2022-05-20 13:00:00,329.46,329.46,327.15,327.26,41879.0,321.9545,321.9545,319.6971,319.8046,41879.0
2022-05-20 13:30:00,327.1,331.0,327.06,330.36,40080.0,319.6483,323.4594,319.6092,322.834,40080.0
2022-05-20 14:00:00,330.53,330.57,328.35,329.02,20283.0,323.0001,323.0392,320.8698,321.5245,20283.0
2022-05-20 14:30:00,329.07,331.28,327.92,330.17,28329.0,321.5734,323.733,320.4496,322.6483,28329.0
2022-05-20 15:00:00,329.94,332.41,328.55,332.4,34560.0,322.4236,324.8373,321.0652,324.8275,34560.0
2022-05-20 15:30:00,332.53,338.0,331.75,337.74,78765.0,324.9546,330.3,324.1923,330.0459,78765.0
2022-05-23 09:30:00,338.87,342.85,337.49,339.54,98992.0,331.1501,335.0395,329.8016,331.8049,98992.0
2022-05-23 10:00:00,339.11,340.07,337.28,340.0,24520.0,331.3847,332.3228,329.5964,332.2544,24520.0
2022-05-23 10:30:00,339.78,342.0,339.11,340.15,32777.0,332.0394,334.2088,331.3847,332.401,32777.0
2022-05-23 11:00:00,340.07,343.02,340.07,342.77,21945.0,332.3228,335.2056,332.3228,334.9613,21945.0
2022-05-23 11:30:00,342.93,344.44,342.74,343.96,32886.0,335.1176,336.5932,334.932,336.1242,32886.0
2022-05-23 12:00:00,343.57,345.44,343.57,344.6,16056.0,335.7431,337.5705,335.7431,336.7496,16056.0
2022-05-23 12:30:00,344.3,344.59,343.03,343.53,22715.0,336.4564,336.7398,335.2154,335.704,22715.0
2022-05-23 13:00:00,343.48,343.48,341.89,342.67,13425.0,335.6551,335.6551,334.1013,334.8636,13425.0
2022-05-23 13:30:00,342.69,344.15,342.3,343.85,7629.0,334.8831,336.3098,334.502,336.0167,7629.0
2022-05-23 14:00:00,343.95,344.77,343.41,344.05,8723.0,336.1144,336.9157,335.5867,336.2121,8723.0
2022-05-23 14:30:00,343.91,345.1,343.27,343.58,21799.0,336.0753,337.2382,335.4499,335.7528,21799.0
2022-05-23 15:00:00,343.58,344.62,342.86,343.43,21839.0,335.7528,336.7691,335.0492,335.6063,21839.0
2022-05-23 15:30:00,343.41,345.1,342.4,344.8,54946.0,335.5867,337.2382,334.5997,336.945,54946.0
2022-05-24 09:30:00,340.17,341.44,335.94,335.94,28177.0,332.4205,333.6616,328.2869,328.2869,28177.0
2022-05-24 10:00:00,335.61,335.84,333.0,334.97,42149.0,327.9644,328.1892,325.4139,327.339,42149.0
2022-05-24 10:30:00,334.93,335.6,333.41,334.21,29664.0,327.2999,327.9546,325.8145,326.5963,29664.0
2022-05-24 11:00:00,334.22,335.24,333.7,334.87,15056.0,326.6061,327.6028,326.0979,327.2413,15056.0
2022-05-24 11:30:00,334.91,337.37,334.29,336.7,18131.0,327.2803,329.6843,326.6745,329.0296,18131.0
2022-05-24 12:00:00,336.64,339.58,336.31,337.35,17852.0,328.9709,331.844,328.6485,329.6648,17852.0
2022-05-24 12:30:00,337.33,337.61,335.63,336.77,12543.0,329.6452,329.9188,327.9839,329.098,12543.0
2022-05-24 13:00:00,336.0,336.0,334.87,335.71,19170.0,328.3455,328.3455,327.2413,328.0621,19170.0
2022-05-24 13:30:00,335.67,338.0,335.13,337.4,21436.0,328.023,330.3,327.4953,329.7136,21436.0
2022-05-24 14:00:00,337.25,338.87,336.43,337.1,31126.0,329.567,331.1501,328.7657,329.4205,31126.0
2022-05-24 14:30:00,337.09,338.07,335.04,335.8,33181.0,329.4107,330.3684,327.4074,328.1501,33181.0
2022-05-24 15:00:00,335.75,337.67,335.72,337.41,57530.0,328.1012,329.9775,328.0719,329.7234,57530.0
2022-05-24 15:30:00,337.36,340.16,337.24,338.48,145143.0,329.6745,332.4107,329.5573,330.769,145143.0
2022-05-25 09:30:00,336.02,340.92,336.02,339.0,31837.0,328.3651,333.1534,328.3651,331.2772,31837.0
2022-05-25 10:00:00,338.57,341.27,337.37,341.27,24044.0,330.857,333.4955,329.6843,333.4955,24044.0
2022-05-25 10:30:00,341.59,342.25,340.0,340.35,28960.0,333.8082,334.4531,332.2544,332.5964,28960.0
2022-05-25 11:00:00,340.49,340.87,339.29,340.09,14407.0,332.7332,333.1046,331.5606,332.3423,14407.0
2022-05-25 11:30:00,339.73,340.33,338.62,339.97,18174.0,331.9905,332.5769,330.9058,332.2251,18174.0
2022-05-25 12:00:00,340.05,340.32,338.2,338.62,13668.0,332.3033,332.5671,330.4954,330.9058,13668.0
2022-05-25 12:30:00,338.73,339.6,338.21,339.5,11145.0,331.0133,331.8635,330.5052,331.7658,11145.0
2022-05-25 13:00:00,338.96,339.47,338.24,339.47,16891.0,331.2381,331.7365,330.5345,331.7365,16891.0
2022-05-25 13:30:00,339.37,340.47,339.34,340.26,15479.0,331.6387,332.7137,331.6094,332.5085,15479.0
2022-05-25 14:00:00,341.1,343.02,338.07,342.67,26650.0,333.3293,335.2056,330.3684,334.8636,26650.0
2022-05-25 14:30:00,342.82,344.14,342.59,343.92,23586.0,335.0101,336.3001,334.7854,336.0851,23586.0
2022-05-25 15:00:00,344.04,345.65,343.94,344.47,21899.0,336.2024,337.7757,336.1046,336.6226,21899.0
2022-05-25 15:30:00,344.72,345.0,341.94,342.96,52641.0,336.8669,337.1405,334.1502,335.147,52641.0
2022-05-26 09:30:00,341.58,346.99,340.0,346.82,35615.0,333.7984,339.0851,332.2544,338.919,35615.0
2022-05-26 10:00:00,346.89,348.66,346.3,347.64,34865.0,338.9874,340.7171,338.4109,339.7203,34865.0
2022-05-26 10:30:00,347.54,348.34,346.94,348.31,27864.0,339.6226,340.4044,339.0363,340.3751,27864.0
2022-05-26 11:00:00,348.63,350.0,348.6,349.17,12911.0,340.6878,342.0266,340.6585,341.2155,12911.0
2022-05-26 11:30:00,349.4,349.76,348.53,349.67,10345.0,341.4402,341.792,340.5901,341.7041,10345.0
2022-05-26 12:00:00,349.52,352.02,349.52,351.96,16971.0,341.5575,344.0006,341.5575,343.9419,16971.0
2022-05-26 12:30:00,352.06,352.51,351.45,352.51,10737.0,344.0396,344.4794,343.4435,344.4794,10737.0
2022-05-26 13:00:00,352.51,353.14,351.48,351.61,59680.0,344.4794,345.095,343.4729,343.5999,59680.0
2022-05-26 13:30:00,351.65,352.7,351.65,352.7,17645.0,343.639,344.6651,343.639,344.6651,17645.0
2022-05-26 14:00:00,352.65,353.05,352.13,352.71,17081.0,344.6162,345.0071,344.1081,344.6748,17081.0
2022-05-26 14:30:00,352.72,352.72,352.05,352.49,70321.0,344.6846,344.6846,344.0299,344.4599,70321.0
2022-05-26 15:00:00,352.46,352.51,350.51,351.0,29084.0,344.4305,344.4794,342.525,343.0038,29084.0
2022-05-26 15:30:00,350.94,353.29,350.85,351.74,71373.0,342.9452,345.2416,342.8572,343.7269,71373.0
2022-05-27 09:30:00,355.35,359.43,355.35,359.08,59488.0,347.2547,351.2418,347.2547,350.8997,59488.0
2022-05-27 10:00:00,358.91,361.14,358.74,360.69,105794.0,350.7336,352.9128,350.5675,352.473,105794.0
2022-05-27 10:30:00,360.69,361.5,359.25,359.27,55658.0,352.473,353.2646,351.0659,351.0854,55658.0
2022-05-27 11:00:00,359.31,360.92,358.85,360.53,30077.0,351.1245,352.6978,350.675,352.3167,30077.0
2022-05-27 11:30:00,360.62,361.62,360.56,361.6,18035.0,352.4046,353.3819,352.346,353.3623,18035.0
2022-05-27 12:00:00,361.67,362.12,361.04,361.32,12120.0,353.4307,353.8705,352.8151,353.0887,12120.0
2022-05-27 12:30:00,361.08,361.54,360.72,361.54,7647.0,352.8542,353.3037,352.5024,353.3037,7647.0
2022-05-27 13:00:00,361.53,361.84,361.25,361.46,6304.0,353.2939,353.5968,353.0203,353.2255,6304.0
2022-05-27 13:30:00,361.44,361.62,360.94,361.36,13137.0,353.206,353.3819,352.7174,353.1278,13137.0
2022-05-27 14:00:00,361.27,361.94,361.11,361.68,14383.0,353.0398,353.6946,352.8835,353.4405,14383.0
2022-05-27 14:30:00,361.8,362.3,361.72,362.3,21644.0,353.5578,354.0464,353.4796,354.0464,21644.0
2022-05-27 15:00:00,362.17,363.47,361.99,363.42,31417.0,353.9193,355.1897,353.7434,355.1409,31417.0
2022-05-27 15:30:00,363.45,364.15,362.33,364.15,55379.0,355.1702,355.8542,354.0757,355.8542,55379.0
2022-05-31 09:30:00,362.64,363.48,358.44,359.56,63483.0,354.3786,355.1995,350.2743,351.3688,63483.0
2022-05-31 10:00:00,359.85,360.85,357.58,360.79,41244.0,351.6522,352.6294,349.4339,352.5708,41244.0
2022-05-31 10:30:00,360.45,362.12,360.41,361.32,21928.0,352.2385,353.8705,352.1994,353.0887,21928.0
2022-05-31 11:00:00,361.42,362.13,359.91,360.08,21857.0,353.1864,353.8802,351.7108,351.8769,21857.0
2022-05-31 11:30:00,359.81,363.88,359.74,363.5,15838.0,351.6131,355.5904,351.5447,355.219,15838.0
2022-05-31 12:00:00,363.67,364.71,361.98,362.77,27242.0,355.3852,356.4015,353.7337,354.5057,27242.0
2022-05-31 12:30:00,362.72,364.22,362.7,363.75,8671.0,354.4568,355.9226,354.4373,355.4633,8671.0
2022-05-31 13:00:00,363.91,364.26,361.85,362.33,13630.0,355.6197,355.9617,353.6066,354.0757,13630.0
2022-05-31 13:30:00,362.14,364.22,362.13,364.22,19473.0,353.89,355.9226,353.8802,355.9226,19473.0
2022-05-31 14:00:00,364.26,364.34,363.14,363.39,13372.0,355.9617,356.0399,354.8672,355.1115,13372.0
2022-05-31 14:30:00,363.21,363.57,360.12,360.63,10843.0,354.9356,355.2874,351.916,352.4144,10843.0
2022-05-31 15:00:00,360.42,363.05,359.72,362.89,29261.0,352.2092,354.7793,351.5251,354.6229,29261.0
2022-05-31 15:30:00,363.11,363.75,360.86,361.02,61096.0,354.8379,355.4633,352.6392,352.7955,61096.0
2022-06-01 09:30:00,364.7,367.43,364.01,367.1,50908.0,356.3917,359.0595,355.7174,358.737,50908.0
2022-06-01 10:00:00,367.02,367.02,361.4,361.41,27516.0,358.6588,358.6588,353.1669,353.1766,27516.0
2022-06-01 10:30:00,361.13,363.01,360.01,362.79,11223.0,352.903,354.7402,351.8085,354.5252,11223.0
2022-06-01 11:00:00,361.18,361.72,358.93,359.74,32133.0,352.9519,353.4796,350.7531,351.5447,32133.0
2022-06-01 11:30:00,359.57,360.14,358.28,358.38,8035.0,351.3786,351.9356,350.1179,350.2157,8035.0
2022-06-01 12:00:00,357.94,358.59,356.89,357.8,13698.0,349.7857,350.4209,348.7596,349.6489,13698.0
2022-06-01 12:30:00,358.26,358.51,356.83,357.97,32795.0,350.0984,350.3427,348.701,349.815,32795.0
2022-06-01 13:00:00,358.47,359.16,358.14,358.72,3990.0,350.3036,350.9779,349.9811,350.5479,3990.0
2022-06-01 13:30:00,358.07,359.9,357.89,359.38,12280.0,349.9127,351.701,349.7368,351.1929,12280.0
2022-06-01 14:00:00,359.7,362.18,359.29,361.81,17487.0,351.5056,353.9291,351.1049,353.5675,17487.0
2022-06-01 14:30:00,361.9,362.54,361.06,361.25,14591.0,353.6555,354.2809,352.8346,353.0203,14591.0
2022-06-01 15:00:00,361.35,362.8,360.61,361.85,28160.0,353.118,354.535,352.3949,353.6066,28160.0
2022-06-01 15:30:00,361.44,362.39,359.52,359.67,75883.0,353.206,354.1343,351.3297,351.4763,75883.0
2022-06-02 09:30:00,357.3,361.25,356.0,360.3,47537.0,349.1603,353.0203,347.8899,352.0919,47537.0
2022-06-02 10:00:00,360.16,362.61,358.7,359.33,59236.0,351.9551,354.3493,350.5284,351.144,59236.0
2022-06-02 10:30:00,359.51,361.54,359.38,361.06,29688.0,351.3199,353.3037,351.1929,352.8346,29688.0
2022-06-02 11:00:00,361.22,364.15,361.05,363.36,27277.0,352.991,355.8542,352.8248,355.0822,27277.0
2022-06-02 11:30:00,363.2,365.0,362.72,363.83,13071.0,354.9259,356.6849,354.4568,355.5415,13071.0
2022-06-02 12:00:00,364.0,366.0,363.94,365.7,133690.0,355.7076,357.6621,355.649,357.3689,133690.0
2022-06-02 12:30:00,365.87,366.97,365.8,366.46,15736.0,357.535,358.61,357.4666,358.1116,15736.0
2022-06-02 13:00:00,366.38,367.15,366.05,366.44,12592.0,358.0334,358.7859,357.7109,358.0921,12592.0
2022-06-02 13:30:00,366.96,367.82,366.78,367.44,14136.0,358.6002,359.4406,358.4243,359.0693,14136.0
2022-06-02 14:00:00,367.67,368.57,367.47,368.01,13551.0,359.294,360.1735,359.0986,359.6263,13551.0
2022-06-02 14:30:00,368.15,368.55,367.11,367.11,23547.0,359.7631,360.154,358.7468,358.7468,23547.0
2022-06-02 15:00:00,367.0,368.16,366.85,366.85,16859.0,358.6393,359.7729,358.4927,358.4927,16859.0
2022-06-02 15:30:00,367.41,369.64,367.4,369.64,53420.0,359.04,361.2192,359.0302,361.2192,53420.0
2022-06-03 09:30:00,362.39,364.3,360.83,363.7,32102.0,354.1343,356.0008,352.6099,355.4145,32102.0
2022-06-03 10:00:00,364.11,365.16,362.6,363.12,27609.0,355.8151,356.8412,354.3395,354.8477,27609.0
2022-06-03 10:30:00,362.35,362.73,360.7,361.52,22040.0,354.0952,354.4666,352.4828,353.2841,22040.0
2022-06-03 11:00:00,360.6,360.71,358.64,359.08,18147.0,352.3851,352.4926,350.4697,350.8997,18147.0
2022-06-03 11:30:00,359.3,360.61,359.28,359.85,23934.0,351.1147,352.3949,351.0952,351.6522,23934.0
2022-06-03 12:00:00,360.36,360.82,359.54,360.51,13444.0,352.1506,352.6001,351.3492,352.2971,13444.0
2022-06-03 12:30:00,360.81,361.95,360.44,361.62,12851.0,352.5903,353.7043,352.2287,353.3819,12851.0
2022-06-03 13:00:00,361.79,362.77,360.61,361.09,19636.0,353.548,354.5057,352.3949,352.8639,19636.0
2022-06-03 13:30:00,360.6,360.76,359.84,360.21,7960.0,352.3851,352.5415,351.6424,352.004,7960.0
2022-06-03 14:00:00,360.18,361.67,359.93,361.67,14222.0,351.9747,353.4307,351.7304,353.4307,14222.0
2022-06-03 14:30:00,361.66,361.66,360.25,360.97,8505.0,353.4209,353.4209,352.0431,352.7467,8505.0
2022-06-03 15:00:00,361.11,361.11,359.18,360.15,16774.0,352.8835,352.8835,350.9974,351.9453,16774.0
2022-06-03 15:30:00,359.9,360.76,359.47,360.4,58333.0,351.701,352.5415,351.2808,352.1897,58333.0
2022-06-06 09:30:00,365.09,366.6,363.15,364.71,35730.0,356.7728,358.2484,354.877,356.4015,35730.0
2022-06-06 10:00:00,365.64,367.0,365.31,366.63,34451.0,357.3103,358.6393,356.9878,358.2777,34451.0
2022-06-06 10:30:00,366.4,366.81,365.71,365.75,8483.0,358.053,358.4536,357.3787,357.4178,8483.0
2022-06-06 11:00:00,366.29,366.35,361.95,362.72,17959.0,357.9455,358.0041,353.7043,354.4568,17959.0
2022-06-06 11:30:00,362.7,363.35,361.72,362.97,11584.0,354.4373,355.0724,353.4796,354.7011,11584.0
2022-06-06 12:00:00,362.89,362.89,359.8,359.8,10414.0,354.6229,354.6229,351.6033,351.6033,10414.0
2022-06-06 12:30:00,359.34,361.19,359.34,361.12,10054.0,351.1538,352.9617,351.1538,352.8933,10054.0
2022-06-06 13:00:00,360.98,361.3,360.07,360.23,9488.0,352.7564,353.0692,351.8672,352.0235,9488.0
2022-06-06 13:30:00,360.72,362.75,360.69,362.68,9716.0,352.5024,354.4861,352.473,354.4177,9716.0
2022-06-06 14:00:00,362.57,362.83,360.3,360.3,12622.0,354.3102,354.5643,352.0919,352.0919,12622.0
2022-06-06 14:30:00,360.27,360.7,359.37,360.52,19576.0,352.0626,352.4828,351.1831,352.3069,19576.0
2022-06-06 15:00:00,359.88,360.41,358.79,359.34,13236.0,351.6815,352.1994,350.6163,351.1538,13236.0
2022-06-06 15:30:00,359.26,360.98,358.75,360.37,39112.0,351.0756,352.7564,350.5772,352.1603,39112.0
2022-06-07 09:30:00,356.56,360.59,355.89,359.25,29045.0,348.4371,352.3753,347.7824,351.0659,29045.0
2022-06-07 10:00:00,359.5,361.44,358.65,361.38,10729.0,351.3102,353.206,350.4795,353.1473,10729.0
2022-06-07 10:30:00,361.25,364.35,361.24,363.45,22252.0,353.0203,356.0497,353.0105,355.1702,22252.0
2022-06-07 11:00:00,363.38,363.81,361.87,361.91,11394.0,355.1018,355.522,353.6262,353.6653,11394.0
2022-06-07 11:30:00,361.57,362.14,360.76,362.14,18107.0,353.333,353.89,352.5415,353.89,18107.0
2022-06-07 12:00:00,362.2,362.2,360.9,361.31,11963.0,353.9486,353.9486,352.6783,353.0789,11963.0
2022-06-07 12:30:00,361.09,362.69,361.09,362.52,27659.0,352.8639,354.4275,352.8639,354.2614,27659.0
2022-06-07 13:00:00,362.57,363.64,362.31,363.47,31010.0,354.3102,355.3558,354.0561,355.1897,31010.0
2022-06-07 13:30:00,363.59,363.64,363.01,363.24,33539.0,355.307,355.3558,354.7402,354.965,33539.0
2022-06-07 14:00:00,363.13,364.65,362.91,364.56,44217.0,354.8575,356.3428,354.6425,356.2549,44217.0
2022-06-07 14:30:00,364.35,364.79,363.27,363.85,16866.0,356.0497,356.4796,354.9943,355.5611,16866.0
2022-06-07 15:00:00,363.86,364.81,363.85,364.52,13189.0,355.5708,356.4992,355.5611,356.2158,13189.0
2022-06-07 15:30:00,364.41,365.74,364.39,365.13,47451.0,356.1083,357.408,356.0888,356.8119,47451.0
2022-06-08 09:30:00,364.31,366.36,362.43,366.0,27738.0,356.0106,358.0139,354.1734,357.6621,27738.0
2022-06-08 10:00:00,365.62,365.65,363.68,364.48,7019.0,357.2907,357.3201,355.3949,356.1767,7019.0
2022-06-08 10:30:00,363.95,365.03,363.54,364.03,16719.0,355.6588,356.7142,355.2581,355.737,16719.0
2022-06-08 11:00:00,363.81,365.24,363.59,364.83,4722.0,355.522,356.9194,355.307,356.5187,4722.0
2022-06-08 11:30:00,364.91,365.2,364.08,364.08,7326.0,356.5969,356.8803,355.7858,355.7858,7326.0
2022-06-08 12:00:00,364.33,364.64,362.63,363.04,7196.0,356.0301,356.3331,354.3689,354.7695,7196.0
2022-06-08 12:30:00,362.97,362.97,360.91,361.9,11402.0,354.7011,354.7011,352.688,353.6555,11402.0
2022-06-08 13:00:00,361.75,361.8,361.21,361.49,5583.0,353.5089,353.5578,352.9812,353.2548,5583.0
2022-06-08 13:30:00,361.46,361.86,360.18,361.74,23063.0,353.2255,353.6164,351.9747,353.4991,23063.0
2022-06-08 14:00:00,361.69,362.21,360.5,360.79,9085.0,353.4503,353.9584,352.2874,352.5708,9085.0
2022-06-08 14:30:00,361.17,361.69,360.6,361.44,8971.0,352.9421,353.4503,352.3851,353.206,8971.0
2022-06-08 15:00:00,361.36,362.08,360.42,362.05,10266.0,353.1278,353.8314,352.2092,353.8021,10266.0
2022-06-08 15:30:00,361.88,362.39,360.66,361.29,40303.0,353.6359,354.1343,352.4437,353.0594,40303.0
2022-06-09 09:30:00,358.7,361.47,357.4,361.12,30121.0,350.5284,353.2353,349.258,352.8933,30121.0
2022-06-09 10:00:00,361.2,361.2,359.14,361.18,13686.0,352.9714,352.9714,350.9584,352.9519,13686.0
2022-06-09 10:30:00,361.84,362.0,359.07,359.77,6792.0,353.5968,353.7532,350.89,351.574,6792.0
2022-06-09 11:00:00,359.7,359.75,358.39,359.32,12623.0,351.5056,351.5545,350.2254,351.1343,12623.0
2022-06-09 11:30:00,358.82,360.45,358.68,359.63,11298.0,350.6456,352.2385,350.5088,351.4372,11298.0
2022-06-09 12:00:00,359.58,359.78,358.47,359.33,7353.0,351.3883,351.5838,350.3036,351.144,7353.0
2022-06-09 12:30:00,359.25,360.11,358.95,360.11,7608.0,351.0659,351.9063,350.7727,351.9063,7608.0
2022-06-09 13:00:00,359.64,360.12,358.77,358.77,3051.0,351.447,351.916,350.5968,350.5968,3051.0
2022-06-09 13:30:00,358.64,358.75,357.71,358.75,11423.0,350.4697,350.5772,349.5609,350.5772,11423.0
2022-06-09 14:00:00,358.52,358.58,357.56,357.88,6674.0,350.3525,350.4111,349.4144,349.7271,6674.0
2022-06-09 14:30:00,357.68,357.68,355.77,355.83,28550.0,349.5316,349.5316,347.6651,347.7238,28550.0
2022-06-09 15:00:00,355.61,355.65,353.62,353.68,52139.0,347.5088,347.5479,345.5641,345.6227,52139.0
2022-06-09 15:30:00,353.58,353.8,351.03,351.03,35212.0,345.525,345.74,343.0331,343.0331,35212.0
2022-06-10 09:30:00,345.0,345.67,341.48,341.54,78156.0,337.1405,337.7952,333.7007,333.7593,78156.0
2022-06-10 10:00:00,341.35,341.48,338.15,338.46,53786.0,333.5736,333.7007,330.4465,330.7495,53786.0
2022-06-10 10:30:00,338.34,339.85,337.99,337.99,34340.0,330.6322,332.1078,330.2902,330.2902,34340.0
2022-06-10 11:00:00,337.96,338.81,337.4,337.67,50879.0,330.2609,331.0915,329.7136,329.9775,50879.0
2022-06-10 11:30:00,337.68,338.92,337.43,338.72,51837.0,329.9872,331.199,329.7429,331.0036,51837.0
2022-06-10 12:00:00,338.69,339.36,337.79,338.49,410971.0,330.9742,331.629,330.0947,330.7788,410971.0
2022-06-10 12:30:00,338.6,339.3,337.84,338.39,58820.0,330.8863,331.5703,330.1436,330.6811,58820.0
2022-06-10 13:00:00,338.44,339.12,337.78,339.11,63982.0,330.7299,331.3944,330.085,331.3847,63982.0
2022-06-10 13:30:00,339.09,340.7,338.16,339.37,62327.0,331.3651,332.9384,330.4563,331.6387,62327.0
2022-06-10 14:00:00,339.48,340.26,338.86,339.25,40441.0,331.7462,332.5085,331.1404,331.5215,40441.0
2022-06-10 14:30:00,339.47,340.86,338.93,340.72,19006.0,331.7365,333.0948,331.2088,332.958,19006.0
2022-06-10 15:00:00,340.64,341.56,339.16,341.09,83897.0,332.8798,333.7789,331.4335,333.3196,83897.0
2022-06-10 15:30:00,340.83,340.98,337.3,337.32,82662.0,333.0655,333.2121,329.6159,329.6354,82662.0
2022-06-13 09:30:00,326.63,329.49,326.19,327.36,138405.0,319.189,321.9838,318.759,319.9023,138405.0
2022-06-13 10:00:00,327.5,328.77,325.01,325.28,56207.0,320.0392,321.2802,317.6059,317.8697,56207.0
2022-06-13 10:30:00,325.44,326.13,323.47,324.24,58058.0,318.0261,318.7004,316.101,316.8534,58058.0
2022-06-13 11:00:00,323.78,325.77,322.65,324.91,130701.0,316.4039,318.3486,315.2996,317.5082,130701.0
2022-06-13 11:30:00,324.71,326.3,324.46,325.07,60580.0,317.3127,318.8665,317.0684,317.6645,60580.0
2022-06-13 12:00:00,325.05,326.41,324.54,326.36,52525.0,317.645,318.974,317.1466,318.9251,52525.0
2022-06-13 12:30:00,326.24,328.66,325.39,325.46,43503.0,318.8079,321.1727,317.9772,318.0456,43503.0
2022-06-13 13:00:00,325.27,325.38,324.33,324.67,45665.0,317.86,317.9675,316.9414,317.2736,45665.0
2022-06-13 13:30:00,324.71,326.8,324.2,326.44,53607.0,317.3127,319.3551,316.8143,319.0033,53607.0
2022-06-13 14:00:00,326.43,326.49,324.21,324.71,51026.0,318.9935,319.0522,316.8241,317.3127,51026.0
2022-06-13 14:30:00,324.69,325.47,323.47,323.78,113595.0,317.2932,318.0554,316.101,316.4039,113595.0
2022-06-13 15:00:00,323.5,324.58,321.74,321.79,60925.0,316.1303,317.1857,314.4104,314.4592,60925.0
2022-06-13 15:30:00,321.72,322.19,320.38,321.65,116752.0,314.3908,314.8501,313.0814,314.3224,116752.0
2022-06-14 09:30:00,323.75,325.06,321.01,324.61,55106.0,316.3746,317.6547,313.697,317.215,55106.0
2022-06-14 10:00:00,324.22,324.97,321.17,321.57,30282.0,316.8339,317.5668,313.8534,314.2442,30282.0
2022-06-14 10:30:00,321.28,324.14,320.96,323.1,41914.0,313.9609,316.7557,313.6481,315.7394,41914.0
2022-06-14 11:00:00,322.93,323.35,321.36,322.29,22574.0,315.5733,315.9837,314.039,314.9478,22574.0
2022-06-14 11:30:00,322.23,323.83,321.68,323.68,20560.0,314.8892,316.4528,314.3517,316.3062,20560.0
2022-06-14 12:00:00,323.5,323.53,321.87,322.26,61728.0,316.1303,316.1596,314.5374,314.9185,61728.0
2022-06-14 12:30:00,322.25,322.8,321.52,322.63,24550.0,314.9088,315.4462,314.1954,315.2801,24550.0
2022-06-14 13:00:00,322.86,325.51,322.51,324.24,28556.0,315.5049,318.0945,315.1628,316.8534,28556.0
2022-06-14 13:30:00,324.15,324.31,322.05,322.44,60768.0,316.7655,316.9218,314.7133,315.0944,60768.0
2022-06-14 14:00:00,322.55,323.64,322.4,323.47,39698.0,315.2019,316.2671,315.0553,316.101,39698.0
2022-06-14 14:30:00,322.9,323.66,321.96,322.2,47638.0,315.5439,316.2866,314.6254,314.8599,47638.0
2022-06-14 15:00:00,322.0,322.14,320.2,322.06,40245.0,314.6645,314.8013,312.9055,314.7231,40245.0
2022-06-14 15:30:00,322.06,324.6,322.06,323.16,71342.0,314.7231,317.2052,314.7231,315.798,71342.0
2022-06-15 09:30:00,326.85,328.7,326.38,327.72,44323.0,319.404,321.2118,318.9447,320.2541,44323.0
2022-06-15 10:00:00,327.76,329.31,327.47,328.21,47835.0,320.2932,321.8079,320.0098,320.733,47835.0
2022-06-15 10:30:00,328.3,328.3,326.57,327.38,23381.0,320.8209,320.8209,319.1303,319.9219,23381.0
2022-06-15 11:00:00,327.39,327.78,326.7,327.31,18183.0,319.9317,320.3128,319.2574,319.8535,18183.0
2022-06-15 11:30:00,327.28,328.11,327.03,328.11,11856.0,319.8242,320.6353,319.5799,320.6353,11856.0
2022-06-15 12:00:00,327.97,328.98,327.96,328.61,20226.0,320.4984,321.4854,320.4887,321.1239,20226.0
2022-06-15 12:30:00,328.76,328.89,326.39,326.58,18108.0,321.2705,321.3975,318.9544,319.1401,18108.0
2022-06-15 13:00:00,326.62,328.0,326.52,328.0,17780.0,319.1792,320.5278,319.0815,320.5278,17780.0
2022-06-15 13:30:00,327.76,328.94,327.01,328.63,18735.0,320.2932,321.4464,319.5603,321.1434,18735.0
2022-06-15 14:00:00,327.89,330.5,324.03,325.72,49190.0,320.4203,322.9708,316.6482,318.2997,49190.0
2022-06-15 14:30:00,325.69,334.12,322.95,329.62,92011.0,318.2704,326.5083,315.5928,322.1109,92011.0
2022-06-15 15:00:00,329.72,333.76,329.27,333.76,79857.0,322.2086,326.1565,321.7688,326.1565,79857.0
2022-06-15 15:30:00,333.79,335.31,329.67,330.44,110915.0,326.1859,327.6712,322.1597,322.9122,110915.0
2022-06-16 09:30:00,322.07,322.08,319.12,319.63,104639.0,314.7329,314.7426,311.8501,312.3484,104639.0
2022-06-16 10:00:00,319.51,319.51,317.9,318.77,38244.0,312.2312,312.2312,310.6579,311.508,38244.0
2022-06-16 10:30:00,318.76,318.76,315.46,315.88,947792.0,311.4983,311.4983,308.2734,308.6839,947792.0
2022-06-16 11:00:00,315.72,318.46,315.72,317.81,29383.0,308.5275,311.2051,308.5275,310.5699,29383.0
2022-06-16 11:30:00,317.89,317.99,316.16,316.84,39987.0,310.6481,310.7458,308.9575,309.622,39987.0
2022-06-16 12:00:00,317.15,317.22,315.85,317.05,127381.0,309.9249,309.9933,308.6546,309.8272,127381.0
2022-06-16 12:30:00,317.03,317.46,316.06,316.74,24356.0,309.8077,310.2279,308.8598,309.5243,24356.0
2022-06-16 13:00:00,317.16,318.26,316.43,318.09,25008.0,309.9347,311.0097,309.2213,310.8435,25008.0
2022-06-16 13:30:00,317.6,317.93,314.89,314.97,36809.0,310.3647,310.6872,307.7164,307.7946,36809.0
2022-06-16 14:00:00,314.93,315.32,314.45,314.54,67039.0,307.7555,308.1366,307.2864,307.3744,67039.0
2022-06-16 14:30:00,314.4,315.75,313.66,314.29,78259.0,307.2376,308.5568,306.5144,307.1301,78259.0
2022-06-16 15:00:00,314.23,316.63,314.23,316.23,69215.0,307.0715,309.4168,307.0715,309.0259,69215.0
2022-06-16 15:30:00,316.0,316.32,314.03,316.18,92963.0,308.8011,309.1138,306.876,308.977,92963.0
2022-06-17 09:30:00,316.32,320.88,316.32,319.92,82160.0,309.1138,313.57,309.1138,312.6318,82160.0
2022-06-17 10:00:00,320.09,320.1,316.27,316.72,44542.0,312.798,312.8077,309.065,309.5047,44542.0
2022-06-17 10:30:00,316.92,317.03,314.56,316.17,69041.0,309.7002,309.8077,307.3939,308.9673,69041.0
2022-06-17 11:00:00,315.96,320.13,315.26,319.73,67409.0,308.7621,312.8371,308.078,312.4462,67409.0
2022-06-17 11:30:00,319.93,320.6,317.75,318.16,26476.0,312.6416,313.2963,310.5113,310.9119,26476.0
2022-06-17 12:00:00,317.94,319.48,317.29,319.12,26142.0,310.6969,312.2019,310.0618,311.8501,26142.0
2022-06-17 12:30:00,319.21,320.39,318.81,319.95,13264.0,311.938,313.0911,311.5471,312.6612,13264.0
2022-06-17 13:00:00,320.07,322.72,320.07,321.6,21515.0,312.7784,315.368,312.7784,314.2736,21515.0
2022-06-17 13:30:00,321.7,322.21,320.61,321.39,18911.0,314.3713,314.8697,313.3061,314.0683,18911.0
2022-06-17 14:00:00,321.41,322.27,321.13,321.63,31512.0,314.0879,314.9283,313.8143,314.3029,31512.0
2022-06-17 14:30:00,321.54,322.52,320.77,320.99,31385.0,314.2149,315.1726,313.4625,313.6775,31385.0
2022-06-17 15:00:00,321.1,321.93,319.31,321.74,46725.0,313.785,314.596,312.0357,314.4104,46725.0
2022-06-17 15:30:00,321.56,321.68,319.7,319.81,70809.0,314.2345,314.3517,312.4168,312.5243,70809.0
2022-06-21 09:30:00,324.95,329.63,324.95,329.63,69110.0,317.5472,322.1206,317.5472,322.1206,69110.0
2022-06-21 10:00:00,329.6,330.48,329.1,329.67,30470.0,322.0913,322.9513,321.6027,322.1597,30470.0
2022-06-21 10:30:00,329.62,330.6,329.46,330.47,28231.0,322.1109,323.0685,321.9545,322.9415,28231.0
2022-06-21 11:00:00,330.36,330.56,329.34,329.53,51622.0,322.834,323.0294,321.8372,322.0229,51622.0
2022-06-21 11:30:00,329.55,329.82,328.51,328.51,33710.0,322.0425,322.3063,321.0261,321.0261,33710.0
2022-06-21 12:00:00,328.59,329.0,328.09,328.46,27720.0,321.1043,321.505,320.6157,320.9773,27720.0
2022-06-21 12:30:00,328.43,329.22,328.28,329.22,39922.0,320.948,321.72,320.8014,321.72,39922.0
2022-06-21 13:00:00,329.33,329.62,328.67,328.77,23219.0,321.8275,322.1109,321.1825,321.2802,23219.0
2022-06-21 13:30:00,328.8,329.28,328.24,328.31,30839.0,321.3095,321.7786,320.7623,320.8307,30839.0
2022-06-21 14:00:00,328.33,328.42,327.67,328.11,14378.0,320.8502,320.9382,320.2053,320.6353,14378.0
2022-06-21 14:30:00,328.21,329.04,327.63,328.87,44237.0,320.733,321.5441,320.1662,321.3779,44237.0
2022-06-21 15:00:00,328.8,329.39,328.48,328.83,31273.0,321.3095,321.8861,320.9968,321.3389,31273.0
2022-06-21 15:30:00,328.64,329.0,327.49,327.87,54515.0,321.1532,321.505,320.0294,320.4007,54515.0
2022-06-22 09:30:00,324.27,327.89,323.08,327.35,35116.0,316.8827,320.4203,315.7198,319.8926,35116.0
2022-06-22 10:00:00,327.24,330.59,326.29,330.54,41323.0,319.7851,323.0588,318.8567,323.0099,41323.0
2022-06-22 10:30:00,330.54,331.26,329.74,330.32,26403.0,323.0099,323.7135,322.2281,322.7949,26403.0
2022-06-22 11:00:00,330.06,330.12,328.86,329.78,30132.0,322.5408,322.5995,321.3682,322.2672,30132.0
2022-06-22 11:30:00,330.04,330.54,327.27,327.29,28650.0,322.5213,323.0099,319.8144,319.8339,28650.0
2022-06-22 12:00:00,327.56,328.17,326.56,328.11,13155.0,320.0978,320.6939,319.1206,320.6353,13155.0
2022-06-22 12:30:00,327.93,328.76,327.88,328.3,7876.0,320.4594,321.2705,320.4105,320.8209,7876.0
2022-06-22 13:00:00,328.48,329.72,327.99,329.3,9390.0,320.9968,322.2086,320.518,321.7981,9390.0
2022-06-22 13:30:00,329.18,329.73,328.74,329.03,17614.0,321.6809,322.2184,321.2509,321.5343,17614.0
2022-06-22 14:00:00,329.2,330.89,329.16,329.53,22494.0,321.7004,323.3519,321.6613,322.0229,22494.0
2022-06-22 14:30:00,329.51,329.98,328.9,329.54,34014.0,322.0034,322.4627,321.4073,322.0327,34014.0
2022-06-22 15:00:00,329.67,329.98,327.67,327.95,25571.0,322.1597,322.4627,320.2053,320.4789,25571.0
2022-06-22 15:30:00,327.62,328.0,326.15,326.71,81062.0,320.1564,320.5278,318.7199,319.2672,81062.0
2022-06-23 09:30:00,328.85,329.4,326.0,328.78,37848.0,321.9352,322.4736,319.1451,321.8666,37848.0
2022-06-23 10:00:00,329.3,329.95,327.54,329.06,22134.0,322.3757,323.012,320.6527,322.1407,22134.0
2022-06-23 10:30:00,329.17,331.32,328.79,331.13,30335.0,322.2484,324.3532,321.8764,324.1672,30335.0
2022-06-23 11:00:00,330.83,331.62,329.88,330.82,28128.0,323.8735,324.6469,322.9435,323.8637,28128.0
2022-06-23 11:30:00,331.01,331.14,329.09,329.12,14992.0,324.0497,324.177,322.1701,322.1995,14992.0
2022-06-23 12:00:00,329.0,329.01,327.59,328.65,23674.0,322.082,322.0918,320.7017,321.7394,23674.0
2022-06-23 12:30:00,328.7,328.74,326.94,327.29,18501.0,321.7883,321.8275,320.0653,320.408,18501.0
2022-06-23 13:00:00,327.13,328.22,326.62,327.64,9446.0,320.2513,321.3184,319.7521,320.7506,9446.0
2022-06-23 13:30:00,327.54,328.84,327.05,328.79,12670.0,320.6527,321.9254,320.173,321.8764,12670.0
2022-06-23 14:00:00,328.63,329.53,328.52,329.53,107184.0,321.7198,322.6009,321.6121,322.6009,107184.0
2022-06-23 14:30:00,329.45,330.43,329.45,330.25,39298.0,322.5225,323.4819,322.5225,323.3057,39298.0
2022-06-23 15:00:00,330.17,330.92,329.8,330.78,31663.0,323.2274,323.9616,322.8652,323.8246,31663.0
2022-06-23 15:30:00,330.94,332.5,330.88,331.8,116184.0,323.9812,325.5084,323.9225,324.8231,116184.0
2022-06-24 09:30:00,335.46,339.54,335.46,338.87,53803.0,328.4062,332.4004,328.4062,331.7445,53803.0
2022-06-24 10:00:00,339.02,342.11,338.98,341.46,46318.0,331.8913,334.9163,331.8522,334.28,46318.0
2022-06-24 10:30:00,341.56,341.71,339.95,340.59,46091.0,334.3779,334.5247,332.8018,333.4283,46091.0
2022-06-24 11:00:00,340.4,341.23,338.97,340.0,20940.0,333.2423,334.0548,331.8424,332.8507,20940.0
2022-06-24 11:30:00,339.86,340.21,339.34,340.21,8933.0,332.7136,333.0563,332.2046,333.0563,8933.0
2022-06-24 12:00:00,340.64,340.69,340.18,340.2,13053.0,333.4772,333.5262,333.0269,333.0465,13053.0
2022-06-24 12:30:00,340.36,340.74,339.9,340.72,115852.0,333.2031,333.5751,332.7528,333.5556,115852.0
2022-06-24 13:00:00,340.77,341.03,340.19,340.54,14858.0,333.6045,333.859,333.0367,333.3794,14858.0
2022-06-24 13:30:00,340.43,340.59,340.0,340.03,20505.0,333.2717,333.4283,332.8507,332.8801,20505.0
2022-06-24 14:00:00,340.32,340.85,339.91,340.72,14115.0,333.164,333.6828,332.7626,333.5556,14115.0
2022-06-24 14:30:00,340.87,341.37,340.72,341.37,20059.0,333.7024,334.1919,333.5556,334.1919,20059.0
2022-06-24 15:00:00,341.31,341.39,340.81,341.25,17077.0,334.1332,334.2115,333.6437,334.0744,17077.0
2022-06-24 15:30:00,341.3,344.09,340.89,344.04,65717.0,334.1234,336.8547,333.722,336.8058,65717.0
2022-06-27 09:30:00,345.38,346.27,340.41,341.69,54540.0,338.1176,338.9889,333.2521,334.5052,54540.0
2022-06-27 10:00:00,342.36,343.27,340.76,341.48,31746.0,335.1611,336.0519,333.5947,334.2996,31746.0
2022-06-27 10:30:00,341.0,344.44,340.94,344.14,47229.0,333.8297,337.1973,333.7709,336.9037,47229.0
2022-06-27 11:00:00,344.22,344.55,342.87,344.55,16734.0,336.982,337.305,335.6604,337.305,16734.0
2022-06-27 11:30:00,344.46,344.8,343.74,344.24,13442.0,337.2169,337.5498,336.5121,337.0015,13442.0
2022-06-27 12:00:00,344.28,344.28,342.26,342.32,61416.0,337.0407,337.0407,335.0632,335.1219,61416.0
2022-06-27 12:30:00,342.01,343.19,341.89,342.86,20565.0,334.8184,335.9736,334.701,335.6506,20565.0
2022-06-27 13:00:00,343.18,343.33,342.27,342.79,13764.0,335.9638,336.1107,335.073,335.582,13764.0
2022-06-27 13:30:00,342.66,342.66,341.5,341.83,5592.0,335.4548,335.4548,334.3192,334.6422,5592.0
2022-06-27 14:00:00,341.51,342.51,341.43,342.06,10112.0,334.329,335.3079,334.2506,334.8674,10112.0
2022-06-27 14:30:00,341.89,342.79,341.84,342.09,16499.0,334.701,335.582,334.652,334.8968,16499.0
2022-06-27 15:00:00,342.12,342.31,340.77,341.72,17119.0,334.9261,335.1121,333.6045,334.5345,17119.0
2022-06-27 15:30:00,341.64,342.05,340.13,341.51,33372.0,334.4562,334.8576,332.978,334.329,33372.0
2022-06-28 09:30:00,342.42,345.12,341.74,342.6,68352.0,335.2198,337.863,334.5541,335.396,68352.0
2022-06-28 10:00:00,342.41,343.12,339.76,340.31,33478.0,335.21,335.9051,332.6158,333.1542,33478.0
2022-06-28 10:30:00,340.38,340.38,338.16,339.06,33664.0,333.2227,333.2227,331.0494,331.9305,33664.0
2022-06-28 11:00:00,339.0,339.25,336.18,336.18,31310.0,331.8717,332.1165,329.111,329.111,31310.0
2022-06-28 11:30:00,336.05,336.55,334.02,334.51,18577.0,328.9838,329.4732,326.9964,327.4761,18577.0
2022-06-28 12:00:00,334.28,334.93,333.7,334.7,104777.0,327.251,327.8873,326.6832,327.6622,104777.0
2022-06-28 12:30:00,334.89,335.75,334.31,335.04,12105.0,327.8482,328.6901,327.2804,327.995,12105.0
2022-06-28 13:00:00,334.59,334.77,333.14,334.15,10066.0,327.5545,327.7307,326.135,327.1237,10066.0
2022-06-28 13:30:00,334.04,334.17,333.3,333.69,12322.0,327.016,327.1433,326.2916,326.6734,12322.0
2022-06-28 14:00:00,333.58,334.32,332.24,332.45,19864.0,326.5657,327.2901,325.2539,325.4595,19864.0
2022-06-28 14:30:00,332.22,332.56,331.4,332.06,21219.0,325.2343,325.5671,324.4315,325.0777,21219.0
2022-06-28 15:00:00,332.07,332.35,330.96,331.98,31592.0,325.0875,325.3616,324.0008,324.9993,31592.0
2022-06-28 15:30:00,332.24,332.24,330.87,330.96,41780.0,325.2539,325.2539,323.9127,324.0008,41780.0
2022-06-29 09:30:00,330.64,331.92,327.59,330.88,50326.0,323.6875,324.9406,320.7017,323.9225,50326.0
2022-06-29 10:00:00,330.8,332.99,329.48,331.14,22318.0,323.8442,325.9881,322.5519,324.177,22318.0
2022-06-29 10:30:00,331.42,333.13,330.31,331.89,29094.0,324.4511,326.1252,323.3645,324.9112,29094.0
2022-06-29 11:00:00,331.53,331.62,330.0,330.98,12816.0,324.5588,324.6469,323.061,324.0204,12816.0
2022-06-29 11:30:00,330.86,332.34,330.81,331.46,9361.0,323.9029,325.3518,323.8539,324.4903,9361.0
2022-06-29 12:00:00,331.31,331.31,328.85,328.85,15824.0,324.3434,324.3434,321.9352,321.9352,15824.0
2022-06-29 12:30:00,328.91,330.41,328.9,330.19,24408.0,321.9939,323.4624,321.9841,323.247,24408.0
2022-06-29 13:00:00,330.29,330.93,329.3,330.28,12095.0,323.3449,323.9714,322.3757,323.3351,12095.0
2022-06-29 13:30:00,330.01,331.16,329.83,331.16,8659.0,323.0708,324.1966,322.8946,324.1966,8659.0
2022-06-29 14:00:00,331.29,332.12,331.18,331.83,11294.0,324.3239,325.1364,324.2162,324.8525,11294.0
2022-06-29 14:30:00,331.76,331.77,330.33,330.57,16210.0,324.784,324.7938,323.384,323.619,16210.0
2022-06-29 15:00:00,330.65,331.97,330.1,331.96,21604.0,323.6973,324.9896,323.1589,324.9798,21604.0
2022-06-29 15:30:00,331.94,331.94,330.06,331.15,39421.0,324.9602,324.9602,323.1197,324.1868,39421.0
2022-06-30 09:30:00,327.26,328.0,322.36,322.94,47390.0,320.3786,321.103,315.5816,316.1494,47390.0
2022-06-30 10:00:00,322.41,322.59,321.16,322.03,24389.0,315.6306,315.8068,314.4069,315.2586,24389.0
2022-06-30 10:30:00,322.25,325.23,322.2,325.14,19499.0,315.4739,318.3913,315.425,318.3032,19499.0
2022-06-30 11:00:00,325.0,328.14,324.33,327.99,25541.0,318.1661,321.2401,317.5102,321.0932,25541.0
2022-06-30 11:30:00,327.72,328.58,326.7,328.58,22942.0,320.8289,321.6708,319.8304,321.6708,22942.0
2022-06-30 12:00:00,328.38,329.86,326.64,329.77,18733.0,321.475,322.9239,319.7716,322.8358,18733.0
2022-06-30 12:30:00,330.0,330.6,328.99,329.33,16592.0,323.061,323.6484,322.0722,322.4051,16592.0
2022-06-30 13:00:00,329.28,329.6,327.31,328.27,11638.0,322.3561,322.6694,320.4275,321.3674,11638.0
2022-06-30 13:30:00,328.42,330.07,328.27,329.33,17786.0,321.5142,323.1295,321.3674,322.4051,17786.0
2022-06-30 14:00:00,329.56,329.69,327.5,328.19,29737.0,322.6302,322.7575,320.6135,321.289,29737.0
2022-06-30 14:30:00,328.31,328.52,326.27,326.61,16243.0,321.4065,321.6121,319.4094,319.7423,16243.0
2022-06-30 15:00:00,326.79,326.85,324.45,326.85,48786.0,319.9185,319.9772,317.6277,319.9772,48786.0
2022-06-30 15:30:00,326.71,328.21,324.96,326.75,70948.0,319.8402,321.3086,318.127,319.8793,70948.0
2022-07-01 09:30:00,324.82,327.93,323.15,327.17,46400.0,317.9899,321.0345,316.355,320.2905,46400.0
2022-07-01 10:00:00,328.0,328.43,323.32,323.58,19385.0,321.103,321.524,316.5214,316.776,19385.0
2022-07-01 10:30:00,323.0,323.94,321.87,323.6,27397.0,316.2082,317.1284,315.1019,316.7956,27397.0
2022-07-01 11:00:00,323.46,325.5,322.94,323.98,41727.0,316.6585,318.6556,316.1494,317.1676,41727.0
2022-07-01 11:30:00,324.23,324.97,322.89,323.15,27344.0,317.4123,318.1367,316.1005,316.355,27344.0
2022-07-01 12:00:00,323.0,324.48,322.48,324.31,11997.0,316.2082,317.657,315.6991,317.4906,11997.0
2022-07-01 12:30:00,324.31,324.61,323.02,323.02,27983.0,317.4906,317.7843,316.2277,316.2277,27983.0
2022-07-01 13:00:00,322.94,323.95,322.83,323.87,23547.0,316.1494,317.1382,316.0417,317.0599,23547.0
2022-07-01 13:30:00,324.09,325.28,324.02,325.0,25292.0,317.2753,318.4402,317.2067,318.1661,25292.0
2022-07-01 14:00:00,325.11,326.28,324.14,326.12,16666.0,318.2738,319.4192,317.3242,319.2626,16666.0
2022-07-01 14:30:00,326.36,327.05,326.14,326.81,22600.0,319.4975,320.173,319.2821,319.9381,22600.0
2022-07-01 15:00:00,326.61,327.22,325.81,326.58,16285.0,319.7423,320.3394,318.9591,319.7129,16285.0
2022-07-01 15:30:00,326.92,328.14,326.56,327.51,65789.0,320.0457,321.2401,319.6933,320.6233,65789.0
2022-07-05 09:30:00,323.4,324.39,321.33,323.14,91808.0,316.5998,317.5689,314.5733,316.3452,91808.0
2022-07-05 10:00:00,322.56,325.1,322.09,324.52,25118.0,315.7774,318.264,315.3173,317.6962,25118.0
2022-07-05 10:30:00,324.56,327.67,324.28,325.82,16647.0,317.7354,320.78,317.4613,318.9689,16647.0
2022-07-05 11:00:00,325.42,325.42,324.08,324.43,12844.0,318.5773,318.5773,317.2655,317.6081,12844.0
2022-07-05 11:30:00,324.04,326.58,324.04,326.11,13140.0,317.2263,319.7129,317.2263,319.2528,13140.0
2022-07-05 12:00:00,326.46,328.0,325.74,327.63,16413.0,319.5954,321.103,318.8906,320.7408,16413.0
2022-07-05 12:30:00,327.78,327.78,326.0,326.08,12928.0,320.8877,320.8877,319.1451,319.2234,12928.0
2022-07-05 13:00:00,326.12,328.65,326.12,328.58,12721.0,319.2626,321.7394,319.2626,321.6708,12721.0
2022-07-05 13:30:00,328.57,329.35,328.33,328.68,18467.0,321.661,322.4246,321.4261,321.7687,18467.0
2022-07-05 14:00:00,328.63,329.85,328.2,329.75,29781.0,321.7198,322.9141,321.2988,322.8162,29781.0
2022-07-05 14:30:00,329.95,331.61,329.93,331.12,30847.0,323.012,324.6371,322.9925,324.1574,30847.0
2022-07-05 15:00:00,331.09,332.21,330.26,331.99,34904.0,324.1281,325.2245,323.3155,325.0091,34904.0
2022-07-05 15:30:00,331.96,332.5,331.51,332.5,44681.0,324.9798,325.5084,324.5392,325.5084,44681.0
2022-07-06 09:30:00,332.99,334.75,331.83,334.49,53264.0,325.9881,327.7111,324.8525,327.4566,53264.0
2022-07-06 10:00:00,334.29,335.15,332.58,333.12,26210.0,327.2608,328.1027,325.5867,326.1154,26210.0
2022-07-06 10:30:00,333.28,334.42,332.7,334.0,17815.0,326.272,327.388,325.7042,326.9769,17815.0
2022-07-06 11:00:00,334.21,334.26,332.0,332.23,9588.0,327.1825,327.2314,325.0189,325.2441,9588.0
2022-07-06 11:30:00,332.24,332.53,331.22,332.53,19737.0,325.2539,325.5378,324.2553,325.5378,19737.0
2022-07-06 12:00:00,332.41,333.14,332.22,332.84,7291.0,325.4203,326.135,325.2343,325.8413,7291.0
2022-07-06 12:30:00,332.82,333.23,332.65,332.93,9667.0,325.8217,326.2231,325.6553,325.9294,9667.0
2022-07-06 13:00:00,333.31,333.97,333.31,333.63,14747.0,326.3014,326.9475,326.3014,326.6146,14747.0
2022-07-06 13:30:00,333.54,334.0,333.48,333.97,18183.0,326.5265,326.9769,326.4678,326.9475,18183.0
2022-07-06 14:00:00,333.49,335.54,332.55,334.97,34604.0,326.4776,328.4845,325.5574,327.9265,34604.0
2022-07-06 14:30:00,335.24,336.52,334.81,336.27,14755.0,328.1908,329.4439,327.7698,329.1991,14755.0
2022-07-06 15:00:00,336.26,337.21,335.31,336.89,16270.0,329.1893,330.1194,328.2593,329.8061,16270.0
2022-07-06 15:30:00,336.9,337.44,333.89,334.8,38881.0,329.8159,330.3445,326.8692,327.76,38881.0
2022-07-07 09:30:00,336.47,340.29,336.36,339.78,55860.0,329.3949,333.1346,329.2872,332.6353,55860.0
2022-07-07 10:00:00,339.21,340.53,338.7,340.23,12627.0,332.0773,333.3696,331.578,333.0759,12627.0
2022-07-07 10:30:00,340.3,340.74,339.44,340.25,20962.0,333.1444,333.5751,332.3025,333.0954,20962.0
2022-07-07 11:00:00,340.09,340.82,339.73,339.73,8942.0,332.9388,333.6535,332.5864,332.5864,8942.0
2022-07-07 11:30:00,339.7,340.8,339.49,340.74,6107.0,332.557,333.6339,332.3514,333.5751,6107.0
2022-07-07 12:00:00,340.88,341.25,340.71,341.21,12422.0,333.7122,334.0744,333.5458,334.0353,12422.0
2022-07-07 12:30:00,341.12,341.49,340.91,341.1,14602.0,333.9472,334.3094,333.7416,333.9276,14602.0
2022-07-07 13:00:00,341.16,341.33,340.57,340.9,23991.0,333.9863,334.1527,333.4087,333.7318,23991.0
2022-07-07 13:30:00,340.8,342.0,340.8,342.0,6564.0,333.6339,334.8087,333.6339,334.8087,6564.0
2022-07-07 14:00:00,342.04,342.46,341.93,342.4,14042.0,334.8478,335.259,334.7401,335.2002,14042.0
2022-07-07 14:30:00,342.31,342.4,341.73,342.08,13895.0,335.1121,335.2002,334.5443,334.887,13895.0
2022-07-07 15:00:00,342.12,343.0,342.01,342.31,19552.0,334.9261,335.7876,334.8184,335.1121,19552.0
2022-07-07 15:30:00,342.3,342.74,341.76,342.17,54904.0,335.1023,335.5331,334.5737,334.9751,54904.0
2022-07-08 09:30:00,338.1,340.49,337.7,338.05,34868.0,330.9907,333.3304,330.5991,330.9417,34868.0
2022-07-08 10:00:00,337.7,341.2,337.49,340.92,19632.0,330.5991,334.0255,330.3935,333.7514,19632.0
2022-07-08 10:30:00,341.06,342.14,340.86,341.89,16845.0,333.8884,334.9457,333.6926,334.701,16845.0
2022-07-08 11:00:00,341.9,343.9,341.9,343.76,16727.0,334.7108,336.6687,334.7108,336.5316,16727.0
2022-07-08 11:30:00,343.52,343.76,342.3,343.16,13577.0,336.2967,336.5316,335.1023,335.9443,13577.0
2022-07-08 12:00:00,343.08,343.08,340.29,340.33,12953.0,335.8659,335.8659,333.1346,333.1738,12953.0
2022-07-08 12:30:00,340.28,340.43,339.43,339.59,11824.0,333.1248,333.2717,332.2927,332.4493,11824.0
2022-07-08 13:00:00,339.45,341.04,339.28,341.04,7895.0,332.3123,333.8688,332.1458,333.8688,7895.0
2022-07-08 13:30:00,340.96,342.1,340.75,341.46,12697.0,333.7905,334.9065,333.5849,334.28,12697.0
2022-07-08 14:00:00,341.5,342.74,341.12,342.74,10552.0,334.3192,335.5331,333.9472,335.5331,10552.0
2022-07-08 14:30:00,342.63,343.31,342.47,343.01,20085.0,335.4254,336.0911,335.2688,335.7974,20085.0
2022-07-08 15:00:00,343.04,343.09,342.35,342.47,16366.0,335.8268,335.8757,335.1513,335.2688,16366.0
2022-07-08 15:30:00,342.45,343.06,342.16,342.53,39344.0,335.2492,335.8464,334.9653,335.3275,39344.0
2022-07-11 09:30:00,339.6,339.79,334.85,335.68,60252.0,332.4591,332.6451,327.809,328.6215,60252.0
2022-07-11 10:00:00,335.6,336.96,335.05,336.8,18123.0,328.5432,329.8746,328.0048,329.718,18123.0
2022-07-11 10:30:00,336.84,338.47,336.83,337.36,13483.0,329.7572,331.3529,329.7474,330.2662,13483.0
2022-07-11 11:00:00,337.3,338.67,336.9,337.99,11015.0,330.2075,331.5487,329.8159,330.883,11015.0
2022-07-11 11:30:00,338.13,338.13,337.11,337.57,8830.0,331.02,331.02,330.0215,330.4718,8830.0
2022-07-11 12:00:00,337.66,338.14,337.26,337.99,9770.0,330.5599,331.0298,330.1683,330.883,9770.0
2022-07-11 12:30:00,337.95,338.48,337.47,338.04,14921.0,330.8438,331.3627,330.3739,330.9319,14921.0
2022-07-11 13:00:00,338.06,339.47,337.99,339.39,4945.0,330.9515,332.3319,330.883,332.2535,4945.0
2022-07-11 13:30:00,339.51,340.24,339.5,339.89,5523.0,332.371,333.0857,332.3612,332.743,5523.0
2022-07-11 14:00:00,339.71,339.71,338.9,338.98,14052.0,332.5668,332.5668,331.7738,331.8522,14052.0
2022-07-11 14:30:00,338.63,338.97,337.88,337.88,11146.0,331.5095,331.8424,330.7753,330.7753,11146.0
2022-07-11 15:00:00,337.78,337.83,336.76,337.24,24853.0,330.6774,330.7263,329.6788,330.1487,24853.0
2022-07-11 15:30:00,337.26,337.44,336.31,336.98,68755.0,330.1683,330.3445,329.2383,329.8942,68755.0
2022-07-12 09:30:00,338.23,340.71,335.29,335.29,31557.0,331.1179,333.5458,328.2397,328.2397,31557.0
2022-07-12 10:00:00,335.0,335.0,333.82,334.13,18399.0,327.9558,327.9558,326.8007,327.1041,18399.0
2022-07-12 10:30:00,334.75,336.33,334.53,335.52,17901.0,327.7111,329.2579,327.4957,328.4649,17901.0
2022-07-12 11:00:00,335.6,337.05,335.3,336.77,238454.0,328.5432,329.9627,328.2495,329.6886,238454.0
2022-07-12 11:30:00,336.68,336.9,335.36,335.59,8246.0,329.6005,329.8159,328.3083,328.5334,8246.0
2022-07-12 12:00:00,336.02,336.62,335.67,336.23,11997.0,328.9544,329.5418,328.6118,329.16,11997.0
2022-07-12 12:30:00,336.23,337.04,336.03,336.72,12736.0,329.16,329.9529,328.9642,329.6397,12736.0
2022-07-12 13:00:00,337.0,337.39,335.37,335.75,83827.0,329.9138,330.2956,328.3181,328.6901,83827.0
2022-07-12 13:30:00,335.83,336.39,335.82,336.39,7503.0,328.7684,329.3166,328.7586,329.3166,7503.0
2022-07-12 14:00:00,336.12,336.12,335.42,335.48,10503.0,329.0523,329.0523,328.367,328.4257,10503.0
2022-07-12 14:30:00,335.02,335.16,333.99,334.02,9443.0,327.9754,328.1125,326.9671,326.9964,9443.0
2022-07-12 15:00:00,333.85,333.87,331.64,331.84,18365.0,326.83,326.8496,324.6665,324.8623,18365.0
2022-07-12 15:30:00,331.81,332.83,330.67,332.53,40199.0,324.8329,325.8315,323.7169,325.5378,40199.0
2022-07-13 09:30:00,326.26,329.53,324.67,329.2,40309.0,319.3996,322.6009,317.8431,322.2778,40309.0
2022-07-13 10:00:00,328.43,329.5,326.86,328.64,31472.0,321.524,322.5715,319.987,321.7296,31472.0
2022-07-13 10:30:00,328.52,332.85,328.52,331.79,61562.0,321.6121,325.8511,321.6121,324.8133,61562.0
2022-07-13 11:00:00,331.53,333.09,330.8,330.84,23230.0,324.5588,326.086,323.8442,323.8833,23230.0
2022-07-13 11:30:00,330.9,331.23,329.97,330.73,12299.0,323.9421,324.2651,323.0316,323.7756,12299.0
2022-07-13 12:00:00,330.93,332.0,330.7,331.84,20353.0,323.9714,325.0189,323.7463,324.8623,20353.0
2022-07-13 12:30:00,331.61,332.59,331.61,332.59,18197.0,324.6371,325.5965,324.6371,325.5965,18197.0
2022-07-13 13:00:00,332.78,333.55,332.04,332.19,13996.0,325.7825,326.5363,325.0581,325.2049,13996.0
2022-07-13 13:30:00,332.38,333.0,331.82,332.94,7499.0,325.3909,325.9979,324.8427,325.9392,7499.0
2022-07-13 14:00:00,332.67,332.67,330.63,332.41,44436.0,325.6748,325.6748,323.6777,325.4203,44436.0
2022-07-13 14:30:00,332.45,333.34,332.01,333.3,22037.0,325.4595,326.3307,325.0287,326.2916,22037.0
2022-07-13 15:00:00,333.33,333.35,331.9,332.4,19655.0,326.321,326.3405,324.921,325.4105,19655.0
2022-07-13 15:30:00,332.56,332.56,331.35,331.58,48284.0,325.5671,325.5671,324.3826,324.6078,48284.0
2022-07-14 09:30:00,328.87,329.25,325.65,326.25,45201.0,321.9547,322.3267,318.8024,319.3898,45201.0
2022-07-14 10:00:00,326.04,326.06,324.42,325.35,40064.0,319.1842,319.2038,317.5983,318.5088,40064.0
2022-07-14 10:30:00,324.9,326.97,324.9,326.27,11100.0,318.0682,320.0947,318.0682,319.4094,11100.0
2022-07-14 11:00:00,326.5,328.94,326.5,328.8,24051.0,319.6346,322.0233,319.6346,321.8862,24051.0
2022-07-14 11:30:00,329.05,330.96,328.2,330.96,26643.0,322.131,324.0008,321.2988,324.0008,26643.0
2022-07-14 12:00:00,331.0,331.18,329.41,329.41,19578.0,324.04,324.2162,322.4834,322.4834,19578.0
2022-07-14 12:30:00,329.59,329.87,328.7,329.42,5266.0,322.6596,322.9337,321.7883,322.4932,5266.0
2022-07-14 13:00:00,329.33,331.23,329.01,331.15,45554.0,322.4051,324.2651,322.0918,324.1868,45554.0
2022-07-14 13:30:00,331.35,332.18,330.72,331.92,10123.0,324.3826,325.1951,323.7658,324.9406,10123.0
2022-07-14 14:00:00,332.04,334.37,332.04,334.25,24125.0,325.0581,327.3391,325.0581,327.2216,24125.0
2022-07-14 14:30:00,334.13,335.18,333.83,334.67,10843.0,327.1041,328.1321,326.8104,327.6328,10843.0
2022-07-14 15:00:00,334.56,334.89,333.69,334.86,20347.0,327.5251,327.8482,326.6734,327.8188,20347.0
2022-07-14 15:30:00,334.9,335.06,333.09,333.9,52152.0,327.8579,328.0146,326.086,326.879,52152.0
2022-07-15 09:30:00,337.34,339.49,335.54,336.81,42646.0,330.2466,332.3514,328.4845,329.7278,42646.0
2022-07-15 10:00:00,337.16,339.28,336.99,339.28,33288.0,330.0704,332.1458,329.904,332.1458,33288.0
2022-07-15 10:30:00,338.85,338.99,337.4,338.34,22608.0,331.7249,331.8619,330.3054,331.2256,22608.0
2022-07-15 11:00:00,338.27,339.65,338.27,338.77,16161.0,331.1571,332.5081,331.1571,331.6466,16161.0
2022-07-15 11:30:00,338.64,339.02,338.17,338.17,9070.0,331.5193,331.8913,331.0592,331.0592,9070.0
2022-07-15 12:00:00,338.03,338.31,337.23,337.74,13701.0,330.9221,331.1962,330.139,330.6382,13701.0
2022-07-15 12:30:00,337.91,338.17,337.34,337.89,26217.0,330.8047,331.0592,330.2466,330.7851,26217.0
2022-07-15 13:00:00,337.98,338.18,337.73,338.15,21286.0,330.8732,331.069,330.6284,331.0396,21286.0
2022-07-15 13:30:00,338.52,338.93,338.19,338.58,14910.0,331.4018,331.8032,331.0788,331.4606,14910.0
2022-07-15 14:00:00,338.19,338.54,338.08,338.52,6452.0,331.0788,331.4214,330.9711,331.4018,6452.0
2022-07-15 14:30:00,338.5,339.21,338.5,338.82,6188.0,331.3822,332.0773,331.3822,331.6955,6188.0
2022-07-15 15:00:00,338.75,339.19,338.48,338.77,9414.0,331.627,332.0577,331.3627,331.6466,9414.0
2022-07-15 15:30:00,338.55,340.1,338.37,339.94,33346.0,331.4312,332.9486,331.255,332.792,33346.0
2022-07-18 09:30:00,343.65,344.68,342.46,344.25,60163.0,336.424,337.4323,335.259,337.0113,60163.0
2022-07-18 10:00:00,344.42,344.6,342.71,343.24,24683.0,337.1778,337.354,335.5037,336.0226,24683.0
2022-07-18 10:30:00,343.44,343.9,342.3,343.31,33962.0,336.2184,336.6687,335.1023,336.0911,33962.0
2022-07-18 11:00:00,343.31,343.69,342.81,343.42,10586.0,336.0911,336.4631,335.6016,336.1988,10586.0
2022-07-18 11:30:00,343.26,344.73,343.18,344.73,26269.0,336.0422,337.4812,335.9638,337.4812,26269.0
2022-07-18 12:00:00,344.64,344.8,344.29,344.32,10456.0,337.3931,337.5498,337.0505,337.0799,10456.0
2022-07-18 12:30:00,344.37,344.62,343.59,343.73,16120.0,337.1288,337.3736,336.3652,336.5023,16120.0
2022-07-18 13:00:00,343.77,343.86,342.77,343.12,10249.0,336.5414,336.6295,335.5625,335.9051,10249.0
2022-07-18 13:30:00,343.19,343.2,338.65,339.05,20767.0,335.9736,335.9834,331.5291,331.9207,20767.0
2022-07-18 14:00:00,338.94,339.73,338.49,339.06,10506.0,331.813,332.5864,331.3725,331.9305,10506.0
2022-07-18 14:30:00,338.79,339.51,337.5,337.7,35659.0,331.6661,332.371,330.4033,330.5991,35659.0
2022-07-18 15:00:00,337.47,338.38,337.47,337.65,15693.0,330.3739,331.2648,330.3739,330.5501,15693.0
2022-07-18 15:30:00,337.4,337.43,335.78,336.91,34268.0,330.3054,330.3347,328.7194,329.8257,34268.0
2022-07-19 09:30:00,340.92,341.14,338.79,340.63,23039.0,333.7514,333.9667,331.6661,333.4675,23039.0
2022-07-19 10:00:00,340.59,341.26,339.07,341.26,16885.0,333.4283,334.0842,331.9403,334.0842,16885.0
2022-07-19 10:30:00,341.73,343.18,341.4,343.16,13983.0,334.5443,335.9638,334.2213,335.9443,13983.0
2022-07-19 11:00:00,343.36,344.18,343.35,344.03,8899.0,336.1401,336.9428,336.1303,336.796,8899.0
2022-07-19 11:30:00,344.05,344.8,343.93,344.3,6776.0,336.8155,337.5498,336.6981,337.0603,6776.0
2022-07-19 12:00:00,344.46,344.46,343.69,344.43,14254.0,337.2169,337.2169,336.4631,337.1876,14254.0
2022-07-19 12:30:00,344.51,345.33,344.5,345.33,20398.0,337.2659,338.0686,337.2561,338.0686,20398.0
2022-07-19 13:00:00,345.3,345.3,344.78,345.07,8984.0,338.0393,338.0393,337.5302,337.8141,8984.0
2022-07-19 13:30:00,345.37,346.73,345.14,346.73,15968.0,338.1078,339.4392,337.8826,339.4392,15968.0
2022-07-19 14:00:00,346.7,347.38,345.9,345.9,20802.0,339.4098,340.0755,338.6266,338.6266,20802.0
2022-07-19 14:30:00,346.01,346.67,345.81,346.5,30646.0,338.7343,339.3805,338.5385,339.214,30646.0
2022-07-19 15:00:00,346.48,347.11,346.34,346.72,9893.0,339.1944,339.8112,339.0574,339.4294,9893.0
2022-07-19 15:30:00,346.78,347.6,346.21,347.15,49157.0,339.4881,340.2909,338.9301,339.8504,49157.0
2022-07-20 09:30:00,347.28,349.87,346.51,348.12,55959.0,339.9776,342.5132,339.2238,340.8,55959.0
2022-07-20 10:00:00,348.0,351.38,347.88,351.35,22072.0,340.6825,343.9914,340.565,343.962,22072.0
2022-07-20 10:30:00,351.3,354.15,351.29,354.15,25889.0,343.9131,346.7032,343.9033,346.7032,25889.0
2022-07-20 11:00:00,353.78,353.81,352.93,353.51,15542.0,346.3409,346.3703,345.5088,346.0766,15542.0
2022-07-20 11:30:00,353.49,354.44,353.38,354.21,13909.0,346.057,346.9871,345.9494,346.7619,13909.0
2022-07-20 12:00:00,354.14,355.01,354.14,354.15,16207.0,346.6934,347.5451,346.6934,346.7032,16207.0
2022-07-20 12:30:00,354.22,354.85,351.95,353.26,22778.0,346.7717,347.3884,344.5494,345.8319,22778.0
2022-07-20 13:00:00,352.99,353.34,350.56,352.01,31414.0,345.5676,345.9102,343.1887,344.6082,31414.0
2022-07-20 13:30:00,352.08,352.82,351.16,351.39,18484.0,344.6767,345.4011,343.776,344.0012,18484.0
2022-07-20 14:00:00,351.6,353.4,351.46,353.39,12580.0,344.2068,345.9689,344.0697,345.9591,12580.0
2022-07-20 14:30:00,353.07,353.64,352.67,353.33,12948.0,345.6459,346.2039,345.2543,345.9004,12948.0
2022-07-20 15:00:00,353.33,354.64,353.33,354.64,22620.0,345.9004,347.1829,345.9004,347.1829,22620.0
2022-07-20 15:30:00,354.66,354.68,353.4,353.73,38114.0,347.2024,347.222,345.9689,346.292,38114.0
2022-07-21 09:30:00,353.98,355.04,352.24,354.44,45169.0,346.5367,347.5745,344.8333,346.9871,45169.0
2022-07-21 10:00:00,354.98,355.38,350.62,351.25,20340.0,347.5157,347.9073,343.2474,343.8641,20340.0
2022-07-21 10:30:00,351.12,353.48,350.85,353.4,15052.0,343.7369,346.0473,343.4726,345.9689,15052.0
2022-07-21 11:00:00,353.3,354.36,353.3,354.36,11452.0,345.871,346.9088,345.871,346.9088,11452.0
2022-07-21 11:30:00,354.6,355.39,354.6,355.38,10088.0,347.1437,347.9171,347.1437,347.9073,10088.0
2022-07-21 12:00:00,355.31,357.71,355.27,357.63,10228.0,347.8388,350.1883,347.7996,350.11,10228.0
2022-07-21 12:30:00,357.68,358.0,357.22,357.66,27536.0,350.1589,350.4722,349.7086,350.1394,27536.0
2022-07-21 13:00:00,357.63,357.88,356.81,357.1,13577.0,350.11,350.3547,349.3072,349.5911,13577.0
2022-07-21 13:30:00,356.99,357.34,356.2,357.14,30804.0,349.4835,349.8261,348.7101,349.6303,30804.0
2022-07-21 14:00:00,357.08,357.87,357.08,357.74,16613.0,349.5716,350.3449,349.5716,350.2177,16613.0
2022-07-21 14:30:00,357.66,357.68,356.72,357.31,19299.0,350.1394,350.1589,349.2191,349.7967,19299.0
2022-07-21 15:00:00,357.27,358.0,357.07,357.54,34165.0,349.7576,350.4722,349.5618,350.0219,34165.0
2022-07-21 15:30:00,357.57,358.74,357.31,358.7,31939.0,350.0513,351.1967,349.7967,351.1575,31939.0
2022-07-22 09:30:00,358.32,360.11,356.73,356.82,75549.0,350.7855,352.5378,349.2289,349.317,75549.0
2022-07-22 10:00:00,356.74,357.37,355.32,356.52,22503.0,349.2387,349.8555,347.8486,349.0233,22503.0
2022-07-22 10:30:00,356.55,357.61,356.18,356.84,10090.0,349.0527,350.0904,348.6905,349.3366,10090.0
2022-07-22 11:00:00,356.75,356.88,354.53,354.53,15191.0,349.2485,349.3758,347.0752,347.0752,15191.0
2022-07-22 11:30:00,354.36,354.36,352.89,354.06,17998.0,346.9088,346.9088,345.4697,346.6151,17998.0
2022-07-22 12:00:00,354.21,354.46,352.64,353.41,13603.0,346.7619,347.0067,345.2249,345.9787,13603.0
2022-07-22 12:30:00,353.46,354.03,353.21,353.24,6359.0,346.0277,346.5857,345.7829,345.8123,6359.0
2022-07-22 13:00:00,353.0,353.0,351.76,351.77,7970.0,345.5774,345.5774,344.3634,344.3732,7970.0
2022-07-22 13:30:00,351.67,352.37,351.09,352.17,9850.0,344.2753,344.9606,343.7075,344.7648,9850.0
2022-07-22 14:00:00,352.29,352.29,351.2,351.66,20070.0,344.8823,344.8823,343.8152,344.2655,20070.0
2022-07-22 14:30:00,351.38,352.48,351.16,352.38,12757.0,343.9914,345.0683,343.776,344.9704,12757.0
2022-07-22 15:00:00,352.1,353.39,351.63,353.27,30103.0,344.6963,345.9591,344.2362,345.8417,30103.0
2022-07-22 15:30:00,353.16,353.2,352.0,353.13,27459.0,345.734,345.7731,344.5984,345.7046,27459.0
2022-07-25 09:30:00,352.9,352.9,350.06,351.19,41224.0,345.4795,345.4795,342.6992,343.8054,41224.0
2022-07-25 10:00:00,350.91,351.08,348.15,349.2,37530.0,343.5313,343.6977,340.8293,341.8573,37530.0
2022-07-25 10:30:00,349.05,350.49,348.6,350.15,30095.0,341.7104,343.1201,341.2699,342.7873,30095.0
2022-07-25 11:00:00,349.98,350.3,348.71,350.16,37835.0,342.6209,342.9341,341.3776,342.7971,37835.0
2022-07-25 11:30:00,350.32,351.41,350.32,350.89,15480.0,342.9537,344.0208,342.9537,343.5117,15480.0
2022-07-25 12:00:00,351.01,351.21,349.93,350.21,10436.0,343.6292,343.825,342.5719,342.846,10436.0
2022-07-25 12:30:00,350.44,351.87,350.44,351.12,8346.0,343.0712,344.4711,343.0712,343.7369,8346.0
2022-07-25 13:00:00,351.28,351.69,350.91,350.98,6819.0,343.8935,344.2949,343.5313,343.5998,6819.0
2022-07-25 13:30:00,350.73,350.9,349.87,349.94,12375.0,343.3551,343.5215,342.5132,342.5817,12375.0
2022-07-25 14:00:00,349.8,349.91,349.22,349.38,4893.0,342.4446,342.5523,341.8768,342.0335,4893.0
2022-07-25 14:30:00,349.33,349.83,348.78,348.8,116319.0,341.9845,342.474,341.4461,341.4657,116319.0
2022-07-25 15:00:00,348.8,349.32,348.39,348.91,13026.0,341.4657,341.9747,341.0643,341.5734,13026.0
2022-07-25 15:30:00,348.79,350.88,348.61,350.71,42194.0,341.4559,343.5019,341.2797,343.3355,42194.0
2022-07-26 09:30:00,349.84,350.09,346.78,347.97,28971.0,342.4838,342.7285,339.4881,340.6531,28971.0
2022-07-26 10:00:00,347.91,348.44,346.1,346.13,21402.0,340.5944,341.1132,338.8224,338.8518,21402.0
2022-07-26 10:30:00,346.1,346.3,345.52,346.16,12769.0,338.8224,339.0182,338.2546,338.8812,12769.0
2022-07-26 11:00:00,346.75,346.79,345.0,345.0,6016.0,339.4588,339.4979,337.7456,337.7456,6016.0
2022-07-26 11:30:00,345.0,345.08,343.93,344.05,16737.0,337.7456,337.8239,336.6981,336.8155,16737.0
2022-07-26 12:00:00,344.17,344.55,343.89,344.54,12944.0,336.933,337.305,336.6589,337.2952,12944.0
2022-07-26 12:30:00,344.57,345.0,344.08,344.8,10314.0,337.3246,337.7456,336.8449,337.5498,10314.0
2022-07-26 13:00:00,344.74,345.43,344.72,345.42,9855.0,337.491,338.1665,337.4715,338.1567,9855.0
2022-07-26 13:30:00,345.41,345.41,344.45,344.58,6678.0,338.1469,338.1469,337.2071,337.3344,6678.0
2022-07-26 14:00:00,344.73,345.8,343.85,343.85,17639.0,337.4812,338.5287,336.6198,336.6198,17639.0
2022-07-26 14:30:00,343.79,343.99,343.52,343.98,9339.0,336.561,336.7568,336.2967,336.747,9339.0
2022-07-26 15:00:00,343.82,344.16,343.25,343.81,9979.0,336.5904,336.9232,336.0324,336.5806,9979.0
2022-07-26 15:30:00,343.73,345.0,343.6,344.42,29297.0,336.5023,337.7456,336.375,337.1778,29297.0
2022-07-27 09:30:00,350.23,354.01,349.65,353.55,33900.0,342.8656,346.5661,342.2978,346.1158,33900.0
2022-07-27 10:00:00,353.41,354.65,353.13,353.9,23894.0,345.9787,347.1927,345.7046,346.4584,23894.0
2022-07-27 10:30:00,353.97,354.1,353.15,354.05,10346.0,346.527,346.6542,345.7242,346.6053,10346.0
2022-07-27 11:00:00,354.12,354.67,353.32,353.32,14728.0,346.6738,347.2122,345.8906,345.8906,14728.0
2022-07-27 11:30:00,353.72,354.1,353.54,354.08,20398.0,346.2822,346.6542,346.106,346.6346,20398.0
2022-07-27 12:00:00,353.82,354.9,353.79,354.6,5744.0,346.3801,347.4374,346.3507,347.1437,5744.0
2022-07-27 12:30:00,354.38,354.44,353.66,353.72,12552.0,346.9283,346.9871,346.2235,346.2822,12552.0
2022-07-27 13:00:00,353.84,353.85,352.82,353.16,9317.0,346.3997,346.4095,345.4011,345.734,9317.0
2022-07-27 13:30:00,353.43,353.69,353.0,353.31,10264.0,345.9983,346.2528,345.5774,345.8808,10264.0
2022-07-27 14:00:00,353.42,354.6,352.7,354.04,29145.0,345.9885,347.1437,345.2837,346.5955,29145.0
2022-07-27 14:30:00,354.0,358.68,353.05,357.87,40162.0,346.5563,351.1379,345.6263,350.3449,40162.0
2022-07-27 15:00:00,357.94,360.56,357.67,360.56,40130.0,350.4135,352.9784,350.1492,352.9784,40130.0
2022-07-27 15:30:00,360.7,360.72,358.9,359.12,103998.0,353.1154,353.135,351.3533,351.5687,103998.0
2022-07-28 09:30:00,359.29,361.2,356.2,357.39,48004.0,351.7351,353.6049,348.7101,349.875,48004.0
2022-07-28 10:00:00,357.64,358.51,356.28,356.4,14599.0,350.1198,350.9715,348.7884,348.9059,14599.0
2022-07-28 10:30:00,356.7,359.2,355.92,359.17,24886.0,349.1995,351.647,348.436,351.6176,24886.0
2022-07-28 11:00:00,359.61,362.3,359.61,362.28,15180.0,352.0484,354.6818,352.0484,354.6622,15180.0
2022-07-28 11:30:00,362.47,362.83,361.72,362.5,21500.0,354.8482,355.2007,354.114,354.8776,21500.0
2022-07-28 12:00:00,362.26,362.49,361.18,362.29,13229.0,354.6426,354.8678,353.5853,354.672,13229.0
2022-07-28 12:30:00,362.33,362.45,361.5,361.5,9317.0,354.7112,354.8286,353.8986,353.8986,9317.0
2022-07-28 13:00:00,361.53,362.9,361.09,362.87,8516.0,353.928,355.2692,353.4972,355.2398,8516.0
2022-07-28 13:30:00,362.95,364.4,362.92,364.38,66267.0,355.3181,356.7376,355.2888,356.7181,66267.0
2022-07-28 14:00:00,364.12,364.13,363.33,363.5,11918.0,356.4635,356.4733,355.6901,355.8566,11918.0
2022-07-28 14:30:00,363.66,364.42,363.41,364.24,9869.0,356.0132,356.7572,355.7685,356.581,9869.0
2022-07-28 15:00:00,364.47,365.07,364.18,364.93,25046.0,356.8062,357.3936,356.5223,357.2565,25046.0
2022-07-28 15:30:00,364.71,364.79,363.72,364.32,41881.0,357.0411,357.1194,356.0719,356.6593,41881.0
2022-07-29 09:30:00,365.62,368.15,363.88,367.51,88370.0,357.932,360.4088,356.2286,359.7822,88370.0
2022-07-29 10:00:00,366.97,369.58,366.97,369.5,26786.0,359.2536,361.8087,359.2536,361.7304,26786.0
2022-07-29 10:30:00,369.32,369.46,367.72,367.72,31269.0,361.5542,361.6912,359.9878,359.9878,31269.0
2022-07-29 11:00:00,367.77,367.86,365.25,365.32,18280.0,360.0368,360.1249,357.5698,357.6383,18280.0
2022-07-29 11:30:00,365.3,367.29,365.21,367.0,14187.0,357.6187,359.5669,357.5306,359.283,14187.0
2022-07-29 12:00:00,367.21,367.53,366.47,367.3,11282.0,359.4886,359.8018,358.7641,359.5767,11282.0
2022-07-29 12:30:00,367.33,368.4,366.99,368.26,81810.0,359.606,360.6535,359.2732,360.5165,81810.0
2022-07-29 13:00:00,368.0,368.39,367.78,368.06,9594.0,360.2619,360.6437,360.0466,360.3207,9594.0
2022-07-29 13:30:00,368.06,369.17,368.06,368.88,19746.0,360.3207,361.4073,360.3207,361.1234,19746.0
2022-07-29 14:00:00,368.88,369.69,368.82,369.55,9222.0,361.1234,361.9164,361.0647,361.7793,9222.0
2022-07-29 14:30:00,369.6,370.12,369.34,369.44,14943.0,361.8283,362.3374,361.5738,361.6717,14943.0
2022-07-29 15:00:00,369.54,370.65,369.54,370.63,14749.0,361.7696,362.8562,361.7696,362.8366,14749.0
2022-07-29 15:30:00,370.43,371.14,369.92,370.15,65042.0,362.6408,363.3359,362.1416,362.3667,65042.0
2022-08-01 09:30:00,367.0,369.91,365.64,369.08,83757.0,359.283,362.1318,357.9516,361.3192,83757.0
2022-08-01 10:00:00,369.11,371.44,368.79,369.34,38247.0,361.3486,363.6296,361.0353,361.5738,38247.0
2022-08-01 10:30:00,369.49,373.2,369.49,373.01,43800.0,361.7206,365.3526,361.7206,365.1666,43800.0
2022-08-01 11:00:00,373.3,373.3,371.62,372.61,10639.0,365.4505,365.4505,363.8058,364.775,10639.0
2022-08-01 11:30:00,372.3,372.59,371.5,372.36,52498.0,364.4715,364.7554,363.6883,364.5303,52498.0
2022-08-01 12:00:00,372.36,372.36,370.52,371.19,17490.0,364.5303,364.5303,362.729,363.3849,17490.0
2022-08-01 12:30:00,371.36,371.45,370.39,370.77,13717.0,363.5513,363.6394,362.6017,362.9737,13717.0
2022-08-01 13:00:00,370.52,370.53,368.93,369.16,17256.0,362.729,362.7387,361.1724,361.3975,17256.0
2022-08-01 13:30:00,368.84,368.84,367.67,368.61,16171.0,361.0843,361.0843,359.9389,360.8591,16171.0
2022-08-01 14:00:00,368.28,369.5,367.96,369.11,12687.0,360.5361,361.7304,360.2228,361.3486,12687.0
2022-08-01 14:30:00,369.36,370.47,368.96,370.42,16011.0,361.5933,362.68,361.2018,362.6311,16011.0
2022-08-01 15:00:00,370.02,370.65,369.14,369.15,21964.0,362.2395,362.8562,361.378,361.3878,21964.0
2022-08-01 15:30:00,369.26,370.38,369.14,369.59,18772.0,361.4954,362.5919,361.378,361.8185,18772.0
2022-08-02 09:30:00,366.11,368.12,365.52,366.53,29781.0,358.4117,360.3794,357.8341,358.8229,29781.0
2022-08-02 10:00:00,366.5,366.5,364.53,366.09,16256.0,358.7935,358.7935,356.8649,358.3921,16256.0
2022-08-02 10:30:00,366.25,369.26,365.86,368.09,16269.0,358.5487,361.4954,358.1669,360.35,16269.0
2022-08-02 11:00:00,368.29,368.45,367.17,368.1,9364.0,360.5458,360.7025,359.4494,360.3598,9364.0
2022-08-02 11:30:00,368.02,368.82,367.1,368.49,5533.0,360.2815,361.0647,359.3809,360.7416,5533.0
2022-08-02 12:00:00,368.61,371.5,368.61,371.48,7246.0,360.8591,363.6883,360.8591,363.6688,7246.0
2022-08-02 12:30:00,371.12,371.93,371.12,371.72,8276.0,363.3163,364.1093,363.3163,363.9037,8276.0
2022-08-02 13:00:00,371.6,371.62,369.25,369.33,12536.0,363.7862,363.8058,361.4857,361.564,12536.0
2022-08-02 13:30:00,368.9,369.01,367.24,367.88,12193.0,361.143,361.2507,359.5179,360.1445,12193.0
2022-08-02 14:00:00,367.5,369.42,367.5,369.27,22409.0,359.7725,361.6521,359.7725,361.5052,22409.0
2022-08-02 14:30:00,369.31,369.82,368.39,368.58,14291.0,361.5444,362.0437,360.6437,360.8297,14291.0
2022-08-02 15:00:00,368.6,369.1,367.64,368.79,32872.0,360.8493,361.3388,359.9095,361.0353,32872.0
2022-08-02 15:30:00,368.63,369.33,367.64,367.64,119151.0,360.8787,361.564,359.9095,359.9095,119151.0
2022-08-03 09:30:00,369.53,373.1,369.53,372.92,26185.0,361.7598,365.2547,361.7598,365.0785,26185.0
2022-08-03 10:00:00,372.71,374.54,372.32,374.09,23938.0,364.8729,366.6644,364.4911,366.2239,23938.0
2022-08-03 10:30:00,373.73,373.85,372.15,373.57,12589.0,365.8715,365.9889,364.3247,365.7148,12589.0
2022-08-03 11:00:00,373.77,375.3,373.54,375.04,8211.0,365.9106,367.4084,365.6854,367.1539,8211.0
2022-08-03 11:30:00,375.09,376.15,374.64,376.06,10628.0,367.2029,368.2406,366.7623,368.1525,10628.0
2022-08-03 12:00:00,376.04,376.19,375.24,375.83,14790.0,368.1329,368.2797,367.3497,367.9273,14790.0
2022-08-03 12:30:00,375.89,377.81,375.88,377.45,22687.0,367.986,369.8657,367.9762,369.5132,22687.0
2022-08-03 13:00:00,377.63,378.16,377.37,378.03,8698.0,369.6894,370.2083,369.4349,370.081,8698.0
2022-08-03 13:30:00,377.95,378.14,377.57,377.95,29397.0,370.0027,370.1887,369.6307,370.0027,29397.0
2022-08-03 14:00:00,377.91,378.62,377.77,378.33,17547.0,369.9636,370.6586,369.8265,370.3747,17547.0
2022-08-03 14:30:00,378.25,378.64,377.85,378.2,11964.0,370.2964,370.6782,369.9048,370.2475,11964.0
2022-08-03 15:00:00,378.02,378.63,377.77,377.95,17520.0,370.0712,370.6684,369.8265,370.0027,17520.0
2022-08-03 15:30:00,378.0,379.07,377.92,378.17,60202.0,370.0517,371.0992,369.9733,370.2181,60202.0
2022-08-04 09:30:00,377.74,379.17,376.42,378.17,95454.0,369.7971,371.1971,368.5049,370.2181,95454.0
2022-08-04 10:00:00,377.63,378.59,376.39,376.4,12386.0,369.6894,370.6293,368.4755,368.4853,12386.0
2022-08-04 10:30:00,376.25,376.94,374.94,376.94,13768.0,368.3385,369.014,367.056,369.014,13768.0
2022-08-04 11:00:00,376.92,377.16,375.78,376.0,7314.0,368.9944,369.2293,367.8783,368.0937,7314.0
2022-08-04 11:30:00,376.14,377.83,375.74,377.69,7727.0,368.2308,369.8852,367.8392,369.7482,7727.0
2022-08-04 12:00:00,377.69,378.35,377.29,378.28,6837.0,369.7482,370.3943,369.3566,370.3258,6837.0
2022-08-04 12:30:00,377.89,378.06,376.48,376.74,5889.0,369.944,370.1104,368.5636,368.8182,5889.0
2022-08-04 13:00:00,377.0,378.32,376.64,378.3,8071.0,369.0727,370.3649,368.7203,370.3454,8071.0
2022-08-04 13:30:00,378.06,378.5,377.94,378.02,5946.0,370.1104,370.5412,369.9929,370.0712,5946.0
2022-08-04 14:00:00,378.04,378.11,377.37,378.11,5539.0,370.0908,370.1594,369.4349,370.1594,5539.0
2022-08-04 14:30:00,378.36,378.74,377.58,378.71,7641.0,370.4041,370.7761,369.6405,370.7467,7641.0
2022-08-04 15:00:00,378.59,379.49,378.58,379.06,8175.0,370.6293,371.5103,370.6195,371.0894,8175.0
2022-08-04 15:30:00,379.05,379.53,378.18,379.39,22001.0,371.0796,371.5495,370.2279,371.4124,22001.0
2022-08-05 09:30:00,372.95,376.54,372.95,376.5,41531.0,365.1079,368.6224,365.1079,368.5832,41531.0
2022-08-05 10:00:00,376.67,380.12,376.41,379.09,28627.0,368.7496,372.1271,368.4951,371.1187,28627.0
2022-08-05 10:30:00,378.31,378.84,377.9,378.11,7092.0,370.3551,370.874,369.9538,370.1594,7092.0
2022-08-05 11:00:00,377.7,377.71,374.49,374.49,21557.0,369.758,369.7678,366.6155,366.6155,21557.0
2022-08-05 11:30:00,374.0,375.72,374.0,375.2,11051.0,366.1358,367.8196,366.1358,367.3105,11051.0
2022-08-05 12:00:00,375.36,376.83,375.25,376.54,6677.0,367.4672,368.9063,367.3595,368.6224,6677.0
2022-08-05 12:30:00,376.81,377.89,376.2,377.87,6384.0,368.8867,369.944,368.2895,369.9244,6384.0
2022-08-05 13:00:00,377.84,378.99,377.61,378.4,5358.0,369.895,371.0208,369.6699,370.4433,5358.0
2022-08-05 13:30:00,378.78,379.04,377.53,377.54,4397.0,370.8153,371.0698,369.5915,369.6013,4397.0
2022-08-05 14:00:00,377.62,378.02,377.0,377.0,8715.0,369.6797,370.0712,369.0727,369.0727,8715.0
2022-08-05 14:30:00,376.99,377.58,376.75,377.01,31639.0,369.0629,369.6405,368.828,369.0825,31639.0
2022-08-05 15:00:00,377.35,377.98,377.19,377.83,11043.0,369.4153,370.0321,369.2587,369.8852,11043.0
2022-08-05 15:30:00,377.83,379.17,377.79,379.09,20817.0,369.8852,371.1971,369.8461,371.1187,20817.0
2022-08-08 09:30:00,378.63,382.0,378.16,381.16,60061.0,370.6684,373.9676,370.2083,373.1452,60061.0
2022-08-08 10:00:00,381.58,382.2,380.02,380.12,19660.0,373.5564,374.1634,372.0292,372.1271,19660.0
2022-08-08 10:30:00,380.21,380.98,379.11,379.5,16284.0,372.2152,372.969,371.1383,371.5201,16284.0
2022-08-08 11:00:00,379.6,380.24,377.99,377.99,11426.0,371.618,372.2446,370.0419,370.0419,11426.0
2022-08-08 11:30:00,377.93,378.21,375.48,377.37,25049.0,369.9831,370.2573,367.5847,369.4349,25049.0
2022-08-08 12:00:00,377.41,377.45,374.93,375.3,13635.0,369.4741,369.5132,367.0462,367.4084,13635.0
2022-08-08 12:30:00,375.31,376.71,374.97,376.34,8904.0,367.4182,368.7888,367.0854,368.4266,8904.0
2022-08-08 13:00:00,376.15,377.07,375.93,376.04,4707.0,368.2406,369.1412,368.0252,368.1329,4707.0
2022-08-08 13:30:00,376.33,376.65,375.55,376.65,13314.0,368.4168,368.7301,367.6532,368.7301,13314.0
2022-08-08 14:00:00,376.44,376.5,374.84,375.16,25464.0,368.5245,368.5832,366.9581,367.2714,25464.0
2022-08-08 14:30:00,375.28,375.44,374.33,375.13,9752.0,367.3889,367.5455,366.4588,367.242,9752.0
2022-08-08 15:00:00,375.29,375.88,374.67,375.62,9651.0,367.3987,367.9762,366.7917,367.7217,9651.0
2022-08-08 15:30:00,375.6,376.5,375.35,376.31,22890.0,367.7021,368.5832,367.4574,368.3972,22890.0
2022-08-09 09:30:00,373.26,373.58,370.5,370.6,28119.0,365.4113,365.7246,362.7094,362.8073,28119.0
2022-08-09 10:00:00,370.74,371.39,370.3,371.39,23730.0,362.9443,363.5807,362.5136,363.5807,23730.0
2022-08-09 10:30:00,371.55,372.31,371.1,371.5,9132.0,363.7373,364.4813,363.2968,363.6883,9132.0
2022-08-09 11:00:00,371.33,372.63,370.33,372.16,9860.0,363.5219,364.7946,362.5429,364.3345,9860.0
2022-08-09 11:30:00,372.21,372.45,371.04,371.07,4893.0,364.3834,364.6184,363.238,363.2674,4893.0
2022-08-09 12:00:00,371.22,371.28,369.66,369.66,54067.0,363.4142,363.473,361.887,361.887,54067.0
2022-08-09 12:30:00,369.74,370.32,369.73,370.25,4467.0,361.9654,362.5332,361.9556,362.4646,4467.0
2022-08-09 13:00:00,370.39,371.0,370.02,370.86,8799.0,362.6017,363.1989,362.2395,363.0618,8799.0
2022-08-09 13:30:00,370.94,371.73,370.18,371.63,10079.0,363.1401,363.9135,362.3961,363.8156,10079.0
2022-08-09 14:00:00,371.71,371.73,370.52,370.71,39628.0,363.8939,363.9135,362.729,362.915,39628.0
2022-08-09 14:30:00,370.65,372.04,370.65,371.68,26225.0,362.8562,364.217,362.8562,363.8646,26225.0
2022-08-09 15:00:00,371.67,372.41,371.37,372.12,11260.0,363.8548,364.5792,363.5611,364.2953,11260.0
2022-08-09 15:30:00,372.05,372.26,371.3,371.62,19938.0,364.2268,364.4324,363.4925,363.8058,19938.0
2022-08-10 09:30:00,380.79,381.0,378.56,380.68,61931.0,372.783,372.9886,370.5999,372.6753,61931.0
2022-08-10 10:00:00,380.52,381.07,378.4,379.59,21693.0,372.5187,373.0571,370.4433,371.6082,21693.0
2022-08-10 10:30:00,379.65,381.07,379.27,380.79,22920.0,371.667,373.0571,371.295,372.783,22920.0
2022-08-10 11:00:00,380.89,382.05,380.89,381.62,36995.0,372.8809,374.0165,372.8809,373.5955,36995.0
2022-08-10 11:30:00,381.67,382.4,381.48,382.31,44079.0,373.6445,374.3591,373.4585,374.271,44079.0
2022-08-10 12:00:00,382.31,382.58,380.79,381.19,24365.0,374.271,374.5354,372.783,373.1746,24365.0
2022-08-10 12:30:00,381.26,381.48,381.13,381.23,6612.0,373.2431,373.4585,373.1159,373.2137,6612.0
2022-08-10 13:00:00,381.07,381.62,380.79,381.38,20539.0,373.0571,373.5955,372.783,373.3606,20539.0
2022-08-10 13:30:00,381.35,382.58,381.01,381.91,26777.0,373.3312,374.5354,372.9984,373.8794,26777.0
2022-08-10 14:00:00,381.93,382.22,381.59,381.85,7637.0,373.899,374.1829,373.5662,373.8207,7637.0
2022-08-10 14:30:00,381.99,382.48,381.5,381.51,15442.0,373.9578,374.4375,373.4781,373.4879,15442.0
2022-08-10 15:00:00,381.39,382.47,381.37,382.37,16827.0,373.3704,374.4277,373.3508,374.3298,16827.0
2022-08-10 15:30:00,382.33,383.28,382.23,382.91,29875.0,374.2906,375.2206,374.1927,374.8584,29875.0
2022-08-11 09:30:00,385.67,385.98,383.99,385.36,88701.0,377.5604,377.8639,375.9157,377.2569,88701.0
2022-08-11 10:00:00,385.58,387.89,385.57,386.38,20846.0,377.4723,379.7337,377.4625,378.2555,20846.0
2022-08-11 10:30:00,386.65,386.94,384.93,385.28,54185.0,378.5198,378.8037,376.8359,377.1786,54185.0
2022-08-11 11:00:00,385.41,385.41,382.65,383.6,97202.0,377.3059,377.3059,374.6039,375.5339,97202.0
2022-08-11 11:30:00,383.63,384.25,382.71,383.04,16986.0,375.5633,376.1702,374.6626,374.9857,16986.0
2022-08-11 12:00:00,383.08,383.19,382.38,383.19,9685.0,375.0248,375.1325,374.3396,375.1325,9685.0
2022-08-11 12:30:00,383.47,383.92,383.28,383.8,6808.0,375.4066,375.8472,375.2206,375.7297,6808.0
2022-08-11 13:00:00,383.74,384.16,383.0,383.55,11301.0,375.671,376.0821,374.9465,375.485,11301.0
2022-08-11 13:30:00,383.22,383.77,382.87,382.98,8701.0,375.1619,375.7003,374.8193,374.927,8701.0
2022-08-11 14:00:00,382.87,382.87,381.81,382.18,6797.0,374.8193,374.8193,373.7816,374.1438,6797.0
2022-08-11 14:30:00,382.16,382.16,380.55,381.2,49722.0,374.1242,374.1242,372.548,373.1844,49722.0
2022-08-11 15:00:00,381.24,381.27,380.31,380.85,11676.0,373.2235,373.2529,372.3131,372.8417,11676.0
2022-08-11 15:30:00,381.19,381.42,380.35,380.77,17742.0,373.1746,373.3998,372.3523,372.7634,17742.0
2022-08-12 09:30:00,383.88,384.65,382.29,384.55,35516.0,375.808,376.5618,374.2515,376.4639,35516.0
2022-08-12 10:00:00,384.36,385.77,383.37,384.9,19038.0,376.2779,377.6583,375.3088,376.8066,19038.0
2022-08-12 10:30:00,384.94,385.38,383.71,384.68,12251.0,376.8457,377.2765,375.6416,376.5912,12251.0
2022-08-12 11:00:00,384.71,385.99,384.7,385.87,16547.0,376.6206,377.8737,376.6108,377.7562,16547.0
2022-08-12 11:30:00,385.75,385.98,385.25,385.28,10132.0,377.6387,377.8639,377.1492,377.1786,10132.0
2022-08-12 12:00:00,385.49,386.35,385.39,386.35,16397.0,377.3842,378.2261,377.2863,378.2261,16397.0
2022-08-12 12:30:00,386.35,386.4,385.88,385.98,7492.0,378.2261,378.275,377.766,377.8639,7492.0
2022-08-12 13:00:00,385.85,386.81,385.85,386.78,10333.0,377.7366,378.6764,377.7366,378.647,10333.0
2022-08-12 13:30:00,386.87,387.13,386.7,386.9,22103.0,378.7352,378.9897,378.5687,378.7645,22103.0
2022-08-12 14:00:00,386.94,387.23,386.86,387.23,8051.0,378.8037,379.0876,378.7254,379.0876,8051.0
2022-08-12 14:30:00,387.33,387.88,387.33,387.74,8666.0,379.1855,379.7239,379.1855,379.5869,8666.0
2022-08-12 15:00:00,387.73,388.32,387.68,388.29,13449.0,379.5771,380.1547,379.5281,380.1253,13449.0
2022-08-12 15:30:00,388.25,388.66,387.86,388.66,32600.0,380.0861,380.4875,379.7043,380.4875,32600.0
2022-08-15 09:30:00,387.39,389.98,387.15,389.7,44276.0,379.2442,381.7798,379.0093,381.5056,44276.0
2022-08-15 10:00:00,389.42,389.44,387.24,387.87,47502.0,381.2315,381.2511,379.0974,379.7141,47502.0
2022-08-15 10:30:00,388.24,388.44,387.32,387.39,7019.0,380.0763,380.2721,379.1757,379.2442,7019.0
2022-08-15 11:00:00,387.68,388.44,387.0,388.44,6264.0,379.5281,380.2721,378.8624,380.2721,6264.0
2022-08-15 11:30:00,388.44,390.2,388.44,390.13,13807.0,380.2721,381.9951,380.2721,381.9266,13807.0
2022-08-15 12:00:00,390.08,390.2,389.65,390.09,18000.0,381.8777,381.9951,381.4567,381.8874,18000.0
2022-08-15 12:30:00,390.14,390.47,389.83,390.47,11404.0,381.9364,382.2595,381.6329,382.2595,11404.0
2022-08-15 13:00:00,390.31,390.72,390.06,390.57,9165.0,382.1028,382.5042,381.8581,382.3574,9165.0
2022-08-15 13:30:00,390.46,390.46,389.87,390.3,8905.0,382.2497,382.2497,381.6721,382.093,8905.0
2022-08-15 14:00:00,390.11,390.33,389.86,390.1,12299.0,381.907,382.1224,381.6623,381.8972,12299.0
2022-08-15 14:30:00,390.24,391.0,390.23,390.87,9400.0,382.0343,382.7783,382.0245,382.651,9400.0
2022-08-15 15:00:00,390.91,391.6,390.84,391.35,10387.0,382.6902,383.3657,382.6217,383.121,10387.0
2022-08-15 15:30:00,391.33,391.44,390.68,391.04,22615.0,383.1014,383.2091,382.465,382.8175,22615.0
2022-08-16 09:30:00,388.92,389.06,387.08,388.23,40943.0,380.742,380.8791,378.9407,380.0666,40943.0
2022-08-16 10:00:00,388.0,388.14,386.8,387.0,13757.0,379.8414,379.9784,378.6666,378.8624,13757.0
2022-08-16 10:30:00,386.75,387.54,385.75,387.0,13129.0,378.6177,379.3911,377.6387,378.8624,13129.0
2022-08-16 11:00:00,387.21,388.95,387.2,388.87,9201.0,379.068,380.7714,379.0582,380.6931,9201.0
2022-08-16 11:30:00,389.1,390.28,389.1,389.96,8688.0,380.9183,382.0735,380.9183,381.7602,8688.0
2022-08-16 12:00:00,390.04,390.09,389.34,389.47,25580.0,381.8385,381.8874,381.1532,381.2805,25580.0
2022-08-16 12:30:00,389.3,389.53,388.59,389.04,7623.0,381.1141,381.3392,380.419,380.8595,7623.0
2022-08-16 13:00:00,388.94,389.81,388.94,389.56,6647.0,380.7616,381.6133,380.7616,381.3686,6647.0
2022-08-16 13:30:00,389.65,390.49,389.65,390.42,27085.0,381.4567,382.279,381.4567,382.2105,27085.0
2022-08-16 14:00:00,390.37,391.55,390.37,390.78,19086.0,382.1616,383.3167,382.1616,382.5629,19086.0
2022-08-16 14:30:00,390.78,390.78,387.5,388.68,14349.0,382.5629,382.5629,379.3519,380.5071,14349.0
2022-08-16 15:00:00,388.59,389.47,387.93,389.45,9875.0,380.419,381.2805,379.7729,381.2609,9875.0
2022-08-16 15:30:00,389.83,390.44,389.64,389.81,24140.0,381.6329,382.2301,381.4469,381.6133,24140.0
2022-08-17 09:30:00,386.38,387.28,385.5,387.03,23307.0,378.2555,379.1365,377.394,378.8918,23307.0
2022-08-17 10:00:00,386.72,387.49,385.37,385.92,23141.0,378.5883,379.3421,377.2667,377.8051,23141.0
2022-08-17 10:30:00,385.67,385.84,384.0,384.09,34811.0,377.5604,377.7268,375.9255,376.0136,34811.0
2022-08-17 11:00:00,384.41,385.13,383.74,384.91,6500.0,376.3269,377.0317,375.671,376.8164,6500.0
2022-08-17 11:30:00,384.92,385.03,383.49,383.91,7511.0,376.8262,376.9338,375.4262,375.8374,7511.0
2022-08-17 12:00:00,383.91,384.92,383.9,384.92,22186.0,375.8374,376.8262,375.8276,376.8262,22186.0
2022-08-17 12:30:00,384.87,385.74,384.81,385.42,21955.0,376.7772,377.6289,376.7185,377.3156,21955.0
2022-08-17 13:00:00,385.45,385.9,384.79,385.8,16483.0,377.345,377.7856,376.6989,377.6877,16483.0
2022-08-17 13:30:00,386.11,386.11,385.5,385.72,9491.0,377.9911,377.9911,377.394,377.6093,9491.0
2022-08-17 14:00:00,385.93,388.56,385.51,388.01,31893.0,377.8149,380.3896,377.4038,379.8512,31893.0
2022-08-17 14:30:00,388.21,389.13,387.53,387.54,9227.0,380.047,380.9476,379.3813,379.3911,9227.0
2022-08-17 15:00:00,387.66,388.28,385.99,386.82,17718.0,379.5085,380.1155,377.8737,378.6862,17718.0
2022-08-17 15:30:00,386.55,386.9,385.94,386.32,27147.0,378.4219,378.7645,377.8247,378.1967,27147.0
2022-08-18 09:30:00,386.56,387.23,385.3,386.03,29863.0,378.4317,379.0876,377.1982,377.9128,29863.0
2022-08-18 10:00:00,386.04,387.32,385.31,386.55,17828.0,377.9226,379.1757,377.208,378.4219,17828.0
2022-08-18 10:30:00,386.63,388.47,386.26,387.97,14281.0,378.5002,380.3015,378.138,379.812,14281.0
2022-08-18 11:00:00,388.0,388.84,387.2,388.76,6635.0,379.8414,380.6637,379.0582,380.5854,6635.0
2022-08-18 11:30:00,388.69,389.65,388.68,389.21,8989.0,380.5169,381.4567,380.5071,381.026,8989.0
2022-08-18 12:00:00,389.12,389.44,387.77,388.01,8933.0,380.9378,381.2511,379.6162,379.8512,8933.0
2022-08-18 12:30:00,388.11,388.15,387.19,387.85,4316.0,379.9491,379.9882,379.0484,379.6945,4316.0
2022-08-18 13:00:00,387.77,389.0,387.69,388.82,9903.0,379.6162,380.8204,379.5379,380.6442,9903.0
2022-08-18 13:30:00,388.92,389.32,388.66,388.79,9136.0,380.742,381.1336,380.4875,380.6148,9136.0
2022-08-18 14:00:00,388.72,388.99,388.61,388.69,16676.0,380.5463,380.8106,380.4386,380.5169,16676.0
2022-08-18 14:30:00,388.46,388.94,388.15,388.92,5195.0,380.2917,380.7616,379.9882,380.742,5195.0
2022-08-18 15:00:00,388.73,389.87,388.7,389.71,11398.0,380.556,381.6721,380.5267,381.5154,11398.0
2022-08-18 15:30:00,389.67,389.93,387.98,388.41,11756.0,381.4763,381.7308,379.8218,380.2428,11756.0
2022-08-19 09:30:00,384.76,385.4,382.16,382.25,41405.0,376.6695,377.2961,374.1242,374.2123,41405.0
2022-08-19 10:00:00,382.27,383.0,381.51,381.94,25777.0,374.2319,374.9465,373.4879,373.9088,25777.0
2022-08-19 10:30:00,381.87,382.47,380.82,380.84,18904.0,373.8403,374.4277,372.8124,372.8319,18904.0
2022-08-19 11:00:00,381.01,381.28,380.36,381.11,12918.0,372.9984,373.2627,372.362,373.0963,12918.0
2022-08-19 11:30:00,381.15,382.24,380.78,381.47,37545.0,373.1354,374.2025,372.7732,373.4487,37545.0
2022-08-19 12:00:00,381.38,381.75,380.9,381.59,14362.0,373.3606,373.7228,372.8907,373.5662,14362.0
2022-08-19 12:30:00,381.32,382.48,381.32,382.23,9592.0,373.3019,374.4375,373.3019,374.1927,9592.0
2022-08-19 13:00:00,382.25,382.4,381.0,381.04,6829.0,374.2123,374.3591,372.9886,373.0277,6829.0
2022-08-19 13:30:00,380.81,381.5,380.33,381.48,14354.0,372.8026,373.4781,372.3327,373.4585,14354.0
2022-08-19 14:00:00,381.34,381.45,380.72,380.81,12492.0,373.3214,373.4291,372.7145,372.8026,12492.0
2022-08-19 14:30:00,381.1,381.32,380.76,380.88,7830.0,373.0865,373.3019,372.7536,372.8711,7830.0
2022-08-19 15:00:00,380.68,381.22,380.19,381.16,9095.0,372.6753,373.204,372.1956,373.1452,9095.0
2022-08-19 15:30:00,381.18,381.51,380.67,381.0,24983.0,373.1648,373.4879,372.6655,372.9886,24983.0
2022-08-22 09:30:00,375.84,375.84,373.4,374.23,60631.0,367.9371,367.9371,365.5484,366.3609,60631.0
2022-08-22 10:00:00,373.82,374.24,372.19,372.57,24859.0,365.9596,366.3707,364.3638,364.7358,24859.0
2022-08-22 10:30:00,372.56,373.07,371.67,371.67,22611.0,364.7261,365.2253,363.8548,363.8548,22611.0
2022-08-22 11:00:00,371.55,372.28,371.35,371.96,10478.0,363.7373,364.4519,363.5415,364.1387,10478.0
2022-08-22 11:30:00,371.75,373.07,371.64,372.88,23481.0,363.9331,365.2253,363.8254,365.0393,23481.0
2022-08-22 12:00:00,372.82,373.03,372.27,372.48,14201.0,364.9806,365.1862,364.4422,364.6477,14201.0
2022-08-22 12:30:00,372.51,372.81,372.16,372.49,14430.0,364.6771,364.9708,364.3345,364.6575,14430.0
2022-08-22 13:00:00,372.44,372.63,371.51,371.66,24871.0,364.6086,364.7946,363.6981,363.845,24871.0
2022-08-22 13:30:00,371.53,371.54,371.15,371.25,10333.0,363.7177,363.7275,363.3457,363.4436,10333.0
2022-08-22 14:00:00,371.08,371.42,370.82,370.88,15283.0,363.2772,363.61,363.0226,363.0814,15283.0
2022-08-22 14:30:00,370.88,370.88,370.0,370.36,28400.0,363.0814,363.0814,362.2199,362.5723,28400.0
2022-08-22 15:00:00,370.38,371.08,370.38,370.48,16615.0,362.5919,363.2772,362.5919,362.6898,16615.0
2022-08-22 15:30:00,370.47,370.62,369.52,370.61,35400.0,362.68,362.8268,361.75,362.8171,35400.0
2022-08-23 09:30:00,369.91,372.94,369.77,372.02,30751.0,362.1318,365.0981,361.9947,364.1974,30751.0
2022-08-23 10:00:00,371.52,373.72,371.38,372.09,13597.0,363.7079,365.8617,363.5709,364.2659,13597.0
2022-08-23 10:30:00,372.15,372.75,370.26,370.45,20862.0,364.3247,364.9121,362.4744,362.6604,20862.0
2022-08-23 11:00:00,370.38,371.4,369.81,370.84,7508.0,362.5919,363.5904,362.0339,363.0422,7508.0
2022-08-23 11:30:00,370.88,371.18,370.4,370.92,5752.0,363.0814,363.3751,362.6115,363.1205,5752.0
2022-08-23 12:00:00,370.81,370.81,369.6,369.6,5223.0,363.0129,363.0129,361.8283,361.8283,5223.0
2022-08-23 12:30:00,369.81,371.12,369.81,371.12,8946.0,362.0339,363.3163,362.0339,363.3163,8946.0
2022-08-23 13:00:00,371.0,371.15,370.24,370.92,6562.0,363.1989,363.3457,362.4548,363.1205,6562.0
2022-08-23 13:30:00,371.39,371.42,369.9,370.38,7999.0,363.5807,363.61,362.122,362.5919,7999.0
2022-08-23 14:00:00,370.31,371.45,370.19,371.27,10360.0,362.5234,363.6394,362.4059,363.4632,10360.0
2022-08-23 14:30:00,370.73,370.98,370.54,370.69,4578.0,362.9345,363.1793,362.7485,362.8954,4578.0
2022-08-23 15:00:00,370.77,371.06,370.46,370.5,8719.0,362.9737,363.2576,362.6702,362.7094,8719.0
2022-08-23 15:30:00,370.67,370.67,369.21,369.53,14857.0,362.8758,362.8758,361.4465,361.7598,14857.0
2022-08-24 09:30:00,369.45,369.84,368.51,369.06,21696.0,361.6815,362.0632,360.7612,361.2997,21696.0
2022-08-24 10:00:00,369.56,370.42,368.46,370.23,15175.0,361.7891,362.6311,360.7123,362.445,15175.0
2022-08-24 10:30:00,370.1,370.42,369.11,369.94,11294.0,362.3178,362.6311,361.3486,362.1611,11294.0
2022-08-24 11:00:00,369.85,371.53,369.53,371.41,13964.0,362.073,363.7177,361.7598,363.6002,13964.0
2022-08-24 11:30:00,371.46,371.76,370.96,371.48,6285.0,363.6492,363.9429,363.1597,363.6688,6285.0
2022-08-24 12:00:00,371.52,371.89,371.14,371.14,36288.0,363.7079,364.0701,363.3359,363.3359,36288.0
2022-08-24 12:30:00,371.05,371.23,370.01,370.23,55320.0,363.2478,363.424,362.2297,362.445,55320.0
2022-08-24 13:00:00,370.26,370.56,369.49,369.58,6992.0,362.4744,362.7681,361.7206,361.8087,6992.0
2022-08-24 13:30:00,369.53,370.23,369.53,370.17,8158.0,361.7598,362.445,361.7598,362.3863,8158.0
2022-08-24 14:00:00,370.3,370.35,370.0,370.34,7367.0,362.5136,362.5625,362.2199,362.5527,7367.0
2022-08-24 14:30:00,370.2,370.2,369.57,370.16,10992.0,362.4157,362.4157,361.7989,362.3765,10992.0
2022-08-24 15:00:00,370.19,371.0,370.17,370.63,5981.0,362.4059,363.1989,362.3863,362.8366,5981.0
2022-08-24 15:30:00,370.81,371.35,369.97,370.1,39797.0,363.0129,363.5415,362.1905,362.3178,39797.0
2022-08-25 09:30:00,372.02,373.58,371.24,373.45,24002.0,364.1974,365.7246,363.4338,365.5973,24002.0
2022-08-25 10:00:00,373.74,375.04,373.56,374.7,13163.0,365.8812,367.1539,365.705,366.8211,13163.0
2022-08-25 10:30:00,375.0,375.33,374.35,374.35,6814.0,367.1147,367.4378,366.4784,366.4784,6814.0
2022-08-25 11:00:00,374.27,374.27,372.18,372.19,8027.0,366.4001,366.4001,364.354,364.3638,8027.0
2022-08-25 11:30:00,373.06,373.71,372.86,373.43,4439.0,365.2155,365.8519,365.0197,365.5778,4439.0
2022-08-25 12:00:00,373.34,373.44,372.78,373.33,7953.0,365.4897,365.5876,364.9414,365.4799,7953.0
2022-08-25 12:30:00,373.02,373.1,372.46,373.08,3002.0,365.1764,365.2547,364.6282,365.2351,3002.0
2022-08-25 13:00:00,373.2,373.84,373.04,373.83,9906.0,365.3526,365.9791,365.196,365.9694,9906.0
2022-08-25 13:30:00,373.96,374.75,373.82,374.6,7961.0,366.0966,366.87,365.9596,366.7232,7961.0
2022-08-25 14:00:00,374.63,374.79,374.22,374.7,6281.0,366.7525,366.9092,366.3512,366.8211,6281.0
2022-08-25 14:30:00,374.63,374.65,373.67,374.27,9160.0,366.7525,366.7721,365.8127,366.4001,9160.0
2022-08-25 15:00:00,374.22,375.0,374.15,375.0,16457.0,366.3512,367.1147,366.2826,367.1147,16457.0
2022-08-25 15:30:00,374.8,377.06,374.8,376.99,17394.0,366.919,369.1314,366.919,369.0629,17394.0
2022-08-26 09:30:00,376.93,377.03,375.42,376.21,18474.0,369.0042,369.1021,367.5259,368.2993,18474.0
2022-08-26 10:00:00,375.85,377.61,371.25,371.69,33021.0,367.9469,369.6699,363.4436,363.8743,33021.0
2022-08-26 10:30:00,371.58,371.58,368.77,369.03,27579.0,363.7667,363.7667,361.0157,361.2703,27579.0
2022-08-26 11:00:00,369.06,369.06,366.13,367.31,31367.0,361.2997,361.2997,358.4313,359.5864,31367.0
2022-08-26 11:30:00,367.38,367.85,366.72,367.05,7341.0,359.655,360.1151,359.0089,359.3319,7341.0
2022-08-26 12:00:00,367.0,367.0,365.39,365.65,9887.0,359.283,359.283,357.7068,357.9614,9887.0
2022-08-26 12:30:00,365.78,366.58,365.21,366.47,16635.0,358.0886,358.8718,357.5306,358.7641,16635.0
2022-08-26 13:00:00,366.28,366.84,365.52,365.77,14068.0,358.5781,359.1263,357.8341,358.0788,14068.0
2022-08-26 13:30:00,365.75,365.75,364.41,364.48,37339.0,358.0593,358.0593,356.7474,356.816,37339.0
2022-08-26 14:00:00,364.68,364.7,363.66,364.08,23698.0,357.0118,357.0313,356.0132,356.4244,23698.0
2022-08-26 14:30:00,364.03,364.35,363.46,363.76,14644.0,356.3754,356.6887,355.8174,356.1111,14644.0
2022-08-26 15:00:00,363.91,364.01,362.77,363.1,26325.0,356.2579,356.3558,355.1419,355.465,26325.0
2022-08-26 15:30:00,362.91,363.05,360.94,360.97,69597.0,355.279,355.416,353.3504,353.3798,69597.0
2022-08-29 09:30:00,357.21,359.98,356.46,358.32,91277.0,349.6988,352.4106,348.9646,350.7855,91277.0
2022-08-29 10:00:00,358.17,359.8,357.67,358.81,26479.0,350.6386,352.2344,350.1492,351.2652,26479.0
2022-08-29 10:30:00,358.69,358.98,355.16,355.41,20218.0,351.1477,351.4316,347.6919,347.9367,20218.0
2022-08-29 11:00:00,355.39,356.19,354.96,355.69,12682.0,347.9171,348.7003,347.4961,348.2108,12682.0
2022-08-29 11:30:00,355.51,357.15,355.24,357.05,39413.0,348.0346,349.6401,347.7702,349.5422,39413.0
2022-08-29 12:00:00,357.14,357.87,356.88,357.18,63960.0,349.6303,350.3449,349.3758,349.6695,63960.0
2022-08-29 12:30:00,357.2,358.73,356.36,358.24,9723.0,349.689,351.1869,348.8667,350.7072,9723.0
2022-08-29 13:00:00,358.36,359.06,357.68,358.11,24722.0,350.8246,351.5099,350.1589,350.5799,24722.0
2022-08-29 13:30:00,358.08,359.57,358.07,358.66,16023.0,350.5505,352.0092,350.5407,351.1183,16023.0
2022-08-29 14:00:00,358.57,358.57,357.22,357.63,9256.0,351.0302,351.0302,349.7086,350.11,9256.0
2022-08-29 14:30:00,357.51,358.3,357.13,357.65,29118.0,349.9925,350.7659,349.6205,350.1296,29118.0
2022-08-29 15:00:00,358.02,358.97,357.88,357.88,10130.0,350.4918,351.4218,350.3547,350.3547,10130.0
2022-08-29 15:30:00,357.76,358.31,356.04,356.22,17588.0,350.2373,350.7757,348.5534,348.7296,17588.0
2022-08-30 09:30:00,358.69,358.99,356.06,356.5,26005.0,351.1477,351.4414,348.573,349.0038,26005.0
2022-08-30 10:00:00,356.33,356.81,353.55,354.07,35227.0,348.8373,349.3072,346.1158,346.6249,35227.0
2022-08-30 10:30:00,353.95,354.16,350.23,352.07,48778.0,346.5074,346.713,342.8656,344.6669,48778.0
2022-08-30 11:00:00,352.63,352.76,351.34,352.04,18049.0,345.2151,345.3424,343.9523,344.6375,18049.0
2022-08-30 11:30:00,352.05,352.89,351.5,352.35,11825.0,344.6473,345.4697,344.1089,344.941,11825.0
2022-08-30 12:00:00,352.27,353.5,352.2,352.35,41605.0,344.8627,346.0668,344.7942,344.941,41605.0
2022-08-30 12:30:00,352.33,352.33,350.99,351.64,14263.0,344.9214,344.9214,343.6096,344.2459,14263.0
2022-08-30 13:00:00,351.55,351.79,349.97,350.46,16668.0,344.1578,344.3928,342.6111,343.0908,16668.0
2022-08-30 13:30:00,350.36,351.27,349.5,351.15,12435.0,342.9929,343.8837,342.1509,343.7663,12435.0
2022-08-30 14:00:00,351.24,351.75,350.61,350.84,16193.0,343.8544,344.3536,343.2376,343.4628,16193.0
2022-08-30 14:30:00,350.93,351.75,350.8,351.65,16544.0,343.5509,344.3536,343.4236,344.2557,16544.0
2022-08-30 15:00:00,351.5,353.4,351.5,352.64,15448.0,344.1089,345.9689,344.1089,345.2249,15448.0
2022-08-30 15:30:00,352.42,353.09,351.39,352.8,39260.0,345.0095,345.6655,344.0012,345.3816,39260.0
2022-08-31 09:30:00,355.14,356.18,353.36,354.73,28586.0,347.6724,348.6905,345.9298,347.271,28586.0
2022-08-31 10:00:00,354.14,354.65,352.17,352.38,20718.0,346.6934,347.1927,344.7648,344.9704,20718.0
2022-08-31 10:30:00,352.46,353.03,351.35,351.87,10196.0,345.0487,345.6067,343.962,344.4711,10196.0
2022-08-31 11:00:00,351.29,351.36,350.18,350.92,13518.0,343.9033,343.9718,342.8166,343.5411,13518.0
2022-08-31 11:30:00,350.78,352.82,350.78,352.82,10964.0,343.404,345.4011,343.404,345.4011,10964.0
2022-08-31 12:00:00,352.51,352.77,351.59,351.67,6662.0,345.0977,345.3522,344.197,344.2753,6662.0
2022-08-31 12:30:00,351.79,352.17,350.96,351.13,5669.0,344.3928,344.7648,343.5802,343.7467,5669.0
2022-08-31 13:00:00,351.18,351.76,350.14,350.47,10545.0,343.7956,344.3634,342.7775,343.1005,10545.0
2022-08-31 13:30:00,350.44,350.66,349.5,350.16,30588.0,343.0712,343.2866,342.1509,342.7971,30588.0
2022-08-31 14:00:00,350.47,350.9,349.87,350.72,19931.0,343.1005,343.5215,342.5132,343.3453,19931.0
2022-08-31 14:30:00,350.2,350.2,349.21,349.49,26107.0,342.8362,342.8362,341.867,342.1412,26107.0
2022-08-31 15:00:00,349.86,352.0,349.6,351.13,25203.0,342.5034,344.5984,342.2488,343.7467,25203.0
2022-08-31 15:30:00,350.98,352.32,349.19,349.22,40526.0,343.5998,344.9116,341.8475,341.8768,40526.0
2022-09-01 09:30:00,345.35,345.77,343.13,343.95,49678.0,338.0882,338.4994,335.9149,336.7176,49678.0
2022-09-01 10:00:00,344.13,344.5,341.56,343.22,25540.0,336.8939,337.2561,334.3779,336.003,25540.0
2022-09-01 10:30:00,343.18,343.28,340.2,340.21,56621.0,335.9638,336.0617,333.0465,333.0563,56621.0
2022-09-01 11:00:00,340.02,341.13,339.29,339.44,63479.0,332.8703,333.9569,332.1556,332.3025,63479.0
2022-09-01 11:30:00,339.5,341.42,339.34,339.69,25885.0,332.3612,334.2408,332.2046,332.5472,25885.0
2022-09-01 12:00:00,339.86,340.78,339.78,340.44,24448.0,332.7136,333.6143,332.6353,333.2815,24448.0
2022-09-01 12:30:00,340.18,340.4,338.97,339.55,34795.0,333.0269,333.2423,331.8424,332.4102,34795.0
2022-09-01 13:00:00,339.55,341.91,339.35,341.9,32028.0,332.4102,334.7205,332.2144,334.7108,32028.0
2022-09-01 13:30:00,341.87,342.1,340.68,340.91,25067.0,334.6814,334.9065,333.5164,333.7416,25067.0
2022-09-01 14:00:00,341.25,343.73,340.6,343.17,16876.0,334.0744,336.5023,333.4381,335.954,16876.0
2022-09-01 14:30:00,343.64,344.42,343.26,343.8,25056.0,336.4142,337.1778,336.0422,336.5708,25056.0
2022-09-01 15:00:00,343.75,345.46,343.75,343.99,21175.0,336.5219,338.1959,336.5219,336.7568,21175.0
2022-09-01 15:30:00,343.7,346.68,343.52,346.39,30003.0,336.4729,339.3902,336.2967,339.1063,30003.0
2022-09-02 09:30:00,350.0,350.0,347.01,347.5,25031.0,342.6404,342.6404,339.7133,340.193,25031.0
2022-09-02 10:00:00,347.25,350.18,346.36,350.03,21945.0,339.9483,342.8166,339.077,342.6698,21945.0
2022-09-02 10:30:00,350.4,351.95,349.36,349.87,17892.0,343.032,344.5494,342.0139,342.5132,17892.0
2022-09-02 11:00:00,350.41,351.08,350.01,350.65,17752.0,343.0418,343.6977,342.6502,343.2768,17752.0
2022-09-02 11:30:00,350.8,351.05,349.89,350.72,17960.0,343.4236,343.6684,342.5327,343.3453,17960.0
2022-09-02 12:00:00,350.71,350.71,347.48,347.49,13809.0,343.3355,343.3355,340.1734,340.1832,13809.0
2022-09-02 12:30:00,347.51,347.84,344.67,345.8,40473.0,340.2028,340.5259,337.4225,338.5287,40473.0
2022-09-02 13:00:00,345.45,345.48,342.78,342.95,20142.0,338.1861,338.2155,335.5722,335.7387,20142.0
2022-09-02 13:30:00,342.76,343.77,341.56,341.78,26992.0,335.5527,336.5414,334.3779,334.5933,26992.0
2022-09-02 14:00:00,341.73,343.28,341.61,343.16,33855.0,334.5443,336.0617,334.4269,335.9443,33855.0
2022-09-02 14:30:00,343.06,343.51,342.13,342.17,26312.0,335.8464,336.2869,334.9359,334.9751,26312.0
2022-09-02 15:00:00,342.17,343.59,341.57,342.33,18693.0,334.9751,336.3652,334.3877,335.1317,18693.0
2022-09-02 15:30:00,342.06,342.33,340.27,342.14,64359.0,334.8674,335.1317,333.115,334.9457,64359.0
2022-09-06 09:30:00,342.8,343.67,340.09,341.0,60414.0,335.5918,336.4435,332.9388,333.8297,60414.0
2022-09-06 10:00:00,340.8,340.8,337.5,339.15,59318.0,333.6339,333.6339,330.4033,332.0186,59318.0
2022-09-06 10:30:00,339.06,342.85,338.59,342.43,50320.0,331.9305,335.6408,331.4704,335.2296,50320.0
2022-09-06 11:00:00,342.25,343.38,341.33,341.48,17757.0,335.0534,336.1596,334.1527,334.2996,17757.0
2022-09-06 11:30:00,341.48,343.47,341.47,343.13,28028.0,334.2996,336.2477,334.2898,335.9149,28028.0
2022-09-06 12:00:00,343.09,343.32,340.0,340.61,23699.0,335.8757,336.1009,332.8507,333.4479,23699.0
2022-09-06 12:30:00,340.68,341.5,340.11,341.02,11256.0,333.5164,334.3192,332.9584,333.8493,11256.0
2022-09-06 13:00:00,340.98,340.98,338.64,338.86,31866.0,333.8101,333.8101,331.5193,331.7347,31866.0
2022-09-06 13:30:00,339.18,339.71,338.33,339.33,16190.0,332.0479,332.5668,331.2158,332.1948,16190.0
2022-09-06 14:00:00,339.61,340.76,339.59,340.29,22067.0,332.4689,333.5947,332.4493,333.1346,22067.0
2022-09-06 14:30:00,340.33,340.42,339.33,339.55,20812.0,333.1738,333.2619,332.1948,332.4102,20812.0
2022-09-06 15:00:00,339.72,340.87,339.11,339.94,21132.0,332.5766,333.7024,331.9794,332.792,21132.0
2022-09-06 15:30:00,339.87,340.01,338.77,339.58,40161.0,332.7234,332.8605,331.6466,332.4395,40161.0
2022-09-07 09:30:00,340.17,342.41,340.17,340.94,41750.0,333.0171,335.21,333.0171,333.7709,41750.0
2022-09-07 10:00:00,340.18,340.98,339.0,340.04,55326.0,333.0269,333.8101,331.8717,332.8899,55326.0
2022-09-07 10:30:00,340.41,341.13,339.49,340.11,30857.0,333.2521,333.9569,332.3514,332.9584,30857.0
2022-09-07 11:00:00,339.83,342.0,339.5,341.53,22562.0,332.6843,334.8087,332.3612,334.3485,22562.0
2022-09-07 11:30:00,341.38,342.27,341.06,341.85,7958.0,334.2017,335.073,333.8884,334.6618,7958.0
2022-09-07 12:00:00,342.02,342.19,340.78,341.33,13751.0,334.8282,334.9947,333.6143,334.1527,13751.0
2022-09-07 12:30:00,341.25,342.65,340.86,342.32,11103.0,334.0744,335.445,333.6926,335.1219,11103.0
2022-09-07 13:00:00,342.38,343.15,342.04,342.05,12232.0,335.1807,335.9345,334.8478,334.8576,12232.0
2022-09-07 13:30:00,342.1,343.94,342.09,343.68,15032.0,334.9065,336.7079,334.8968,336.4533,15032.0
2022-09-07 14:00:00,343.86,345.0,343.7,344.78,15250.0,336.6295,337.7456,336.4729,337.5302,15250.0
2022-09-07 14:30:00,344.71,345.58,344.16,345.44,24143.0,337.4617,338.3134,336.9232,338.1763,24143.0
2022-09-07 15:00:00,345.46,346.51,345.36,346.51,20371.0,338.1959,339.2238,338.098,339.2238,20371.0
2022-09-07 15:30:00,346.39,346.46,345.05,345.16,45307.0,339.1063,339.1749,337.7945,337.9022,45307.0
2022-09-08 09:30:00,342.58,345.21,341.11,344.59,39721.0,335.3765,337.9512,333.9374,337.3442,39721.0
2022-09-08 10:00:00,344.51,345.8,343.06,344.88,20348.0,337.2659,338.5287,335.8464,337.6281,20348.0
2022-09-08 10:30:00,344.91,347.35,344.62,347.35,27721.0,337.6575,340.0462,337.3736,340.0462,27721.0
2022-09-08 11:00:00,347.45,348.54,347.44,348.1,18349.0,340.1441,341.2111,340.1343,340.7804,18349.0
2022-09-08 11:30:00,348.03,348.17,346.76,346.98,10915.0,340.7119,340.8489,339.4686,339.6839,10915.0
2022-09-08 12:00:00,346.51,346.51,342.0,342.87,29133.0,339.2238,339.2238,334.8087,335.6604,29133.0
2022-09-08 12:30:00,343.36,344.51,343.3,344.3,11054.0,336.1401,337.2659,336.0813,337.0603,11054.0
2022-09-08 13:00:00,344.11,345.82,343.35,345.51,24343.0,336.8743,338.5483,336.1303,338.2448,24343.0
2022-09-08 13:30:00,345.51,346.29,344.43,345.11,19162.0,338.2448,339.0084,337.1876,337.8533,19162.0
2022-09-08 14:00:00,345.18,345.39,344.52,345.18,11300.0,337.9218,338.1274,337.2757,337.9218,11300.0
2022-09-08 14:30:00,345.12,346.26,344.85,345.08,12276.0,337.863,338.9791,337.5987,337.8239,12276.0
2022-09-08 15:00:00,345.22,345.96,344.35,345.73,9603.0,337.9609,338.6854,337.1092,338.4602,9603.0
2022-09-08 15:30:00,345.64,347.12,344.91,347.12,13782.0,338.3721,339.821,337.6575,339.821,13782.0
2022-09-09 09:30:00,349.99,351.96,349.93,351.96,27612.0,342.6306,344.5592,342.5719,344.5592,27612.0
2022-09-09 10:00:00,351.83,353.43,351.83,352.82,31292.0,344.432,345.9983,344.432,345.4011,31292.0
2022-09-09 10:30:00,352.82,353.94,352.58,353.81,24077.0,345.4011,346.4976,345.1662,346.3703,24077.0
2022-09-09 11:00:00,353.63,353.88,352.76,353.88,11150.0,346.1941,346.4388,345.3424,346.4388,11150.0
2022-09-09 11:30:00,353.69,354.25,353.33,353.72,4781.0,346.2528,346.8011,345.9004,346.2822,4781.0
2022-09-09 12:00:00,353.67,353.67,352.34,352.79,8151.0,346.2333,346.2333,344.9312,345.3718,8151.0
2022-09-09 12:30:00,352.57,353.95,352.57,353.91,9177.0,345.1564,346.5074,345.1564,346.4682,9177.0
2022-09-09 13:00:00,354.0,354.69,353.82,354.49,8702.0,346.5563,347.2318,346.3801,347.036,8702.0
2022-09-09 13:30:00,354.53,355.0,354.35,354.52,10996.0,347.0752,347.5353,346.899,347.0654,10996.0
2022-09-09 14:00:00,354.42,354.97,353.89,354.9,14187.0,346.9675,347.5059,346.4486,347.4374,14187.0
2022-09-09 14:30:00,354.93,354.93,353.75,354.29,15202.0,347.4668,347.4668,346.3116,346.8402,15202.0
2022-09-09 15:00:00,354.28,355.14,354.28,354.92,11674.0,346.8304,347.6724,346.8304,347.457,11674.0
2022-09-09 15:30:00,354.83,355.37,354.56,354.57,25071.0,347.3689,347.8975,347.1045,347.1143,25071.0
2022-09-12 09:30:00,356.65,359.63,356.65,359.49,30408.0,349.1506,352.0679,349.1506,351.9309,30408.0
2022-09-12 10:00:00,359.39,359.97,358.89,359.6,30020.0,351.833,352.4008,351.3435,352.0386,30020.0
2022-09-12 10:30:00,359.44,359.65,358.25,358.35,36096.0,351.8819,352.0875,350.717,350.8149,36096.0
2022-09-12 11:00:00,358.32,359.22,357.75,359.22,11229.0,350.7855,351.6666,350.2275,351.6666,11229.0
2022-09-12 11:30:00,359.44,359.61,357.02,357.56,7732.0,351.8819,352.0484,349.5128,350.0415,7732.0
2022-09-12 12:00:00,357.53,358.32,357.03,358.14,11106.0,350.0121,350.7855,349.5226,350.6093,11106.0
2022-09-12 12:30:00,358.42,359.16,358.03,359.16,9432.0,350.8834,351.6078,350.5016,351.6078,9432.0
2022-09-12 13:00:00,358.99,359.69,358.49,359.69,6298.0,351.4414,352.1267,350.9519,352.1267,6298.0
2022-09-12 13:30:00,359.74,360.2,359.27,360.2,8692.0,352.1756,352.626,351.7155,352.626,8692.0
2022-09-12 14:00:00,360.23,360.23,358.94,359.0,7961.0,352.6553,352.6553,351.3924,351.4512,7961.0
2022-09-12 14:30:00,359.04,359.64,358.88,359.39,8843.0,351.4903,352.0777,351.3337,351.833,8843.0
2022-09-12 15:00:00,359.32,360.13,359.24,359.71,5222.0,351.7645,352.5574,351.6861,352.1463,5222.0
2022-09-12 15:30:00,359.59,360.34,359.36,360.28,24341.0,352.0288,352.763,351.8036,352.7043,24341.0
2022-09-13 09:30:00,350.04,351.22,348.75,349.19,53736.0,342.6796,343.8348,341.4167,341.8475,53736.0
2022-09-13 10:00:00,348.74,349.2,347.87,348.53,27990.0,341.4069,341.8573,340.5552,341.2013,27990.0
2022-09-13 10:30:00,348.41,348.88,345.88,346.45,31691.0,341.0839,341.544,338.6071,339.1651,31691.0
2022-09-13 11:00:00,346.51,346.79,345.14,345.41,19489.0,339.2238,339.4979,337.8826,338.1469,19489.0
2022-09-13 11:30:00,345.46,346.29,345.31,345.86,15137.0,338.1959,339.0084,338.0491,338.5875,15137.0
2022-09-13 12:00:00,345.86,346.86,345.5,345.77,10050.0,338.5875,339.5665,338.2351,338.4994,10050.0
2022-09-13 12:30:00,345.82,346.37,345.63,345.99,32839.0,338.5483,339.0868,338.3623,338.7148,32839.0
2022-09-13 13:00:00,346.01,347.22,345.64,347.16,13408.0,338.7343,339.9189,338.3721,339.8601,13408.0
2022-09-13 13:30:00,347.06,347.15,345.92,345.92,9114.0,339.7623,339.8504,338.6462,338.6462,9114.0
2022-09-13 14:00:00,345.88,346.06,345.0,345.08,13715.0,338.6071,338.7833,337.7456,337.8239,13715.0
2022-09-13 14:30:00,345.13,345.13,343.75,343.98,39731.0,337.8728,337.8728,336.5219,336.747,39731.0
2022-09-13 15:00:00,344.1,344.12,342.26,342.27,138149.0,336.8645,336.8841,335.0632,335.073,138149.0
2022-09-13 15:30:00,342.3,342.38,340.54,341.53,85242.0,335.1023,335.1807,333.3794,334.3485,85242.0
2022-09-14 09:30:00,343.0,343.65,340.4,342.44,40209.0,335.7876,336.424,333.2423,335.2394,40209.0
2022-09-14 10:00:00,343.17,343.35,340.7,340.86,28102.0,335.954,336.1303,333.536,333.6926,28102.0
2022-09-14 10:30:00,340.59,343.97,340.43,343.72,27557.0,333.4283,336.7372,333.2717,336.4925,27557.0
2022-09-14 11:00:00,343.87,344.79,343.05,343.17,15177.0,336.6393,337.54,335.8366,335.954,15177.0
2022-09-14 11:30:00,343.08,343.84,342.67,342.99,16069.0,335.8659,336.61,335.4646,335.7778,16069.0
2022-09-14 12:00:00,342.96,343.22,342.09,342.69,9509.0,335.7485,336.003,334.8968,335.4841,9509.0
2022-09-14 12:30:00,342.85,343.94,342.54,343.34,7618.0,335.6408,336.7079,335.3373,336.1205,7618.0
2022-09-14 13:00:00,343.7,343.85,342.83,342.92,6990.0,336.4729,336.6198,335.6212,335.7093,6990.0
2022-09-14 13:30:00,343.0,343.13,340.9,341.22,24075.0,335.7876,335.9149,333.7318,334.0451,24075.0
2022-09-14 14:00:00,341.11,341.25,340.33,341.11,25862.0,333.9374,334.0744,333.1738,333.9374,25862.0
2022-09-14 14:30:00,341.22,341.62,340.5,340.77,11617.0,334.0451,334.4366,333.3402,333.6045,11617.0
2022-09-14 15:00:00,340.67,341.4,339.59,340.34,27912.0,333.5066,334.2213,332.4493,333.1836,27912.0
2022-09-14 15:30:00,339.89,343.19,339.5,342.99,30793.0,332.743,335.9736,332.3612,335.7778,30793.0
2022-09-15 09:30:00,339.9,342.0,338.98,341.71,89686.0,332.7528,334.8087,331.8522,334.5247,89686.0
2022-09-15 10:00:00,342.4,342.52,338.75,338.75,34678.0,335.2002,335.3177,331.627,331.627,34678.0
2022-09-15 10:30:00,338.8,339.26,335.57,335.79,34319.0,331.6759,332.1263,328.5139,328.7292,34319.0
2022-09-15 11:00:00,335.73,336.82,334.73,336.43,34237.0,328.6705,329.7376,327.6915,329.3558,34237.0
2022-09-15 11:30:00,336.72,337.23,335.35,335.96,19863.0,329.6397,330.139,328.2985,328.8957,19863.0
2022-09-15 12:00:00,335.92,336.28,335.19,335.57,23352.0,328.8565,329.2089,328.1418,328.5139,23352.0
2022-09-15 12:30:00,335.62,337.04,335.62,336.98,14461.0,328.5628,329.9529,328.5628,329.8942,14461.0
2022-09-15 13:00:00,337.62,339.43,337.62,338.96,12951.0,330.5208,332.2927,330.5208,331.8326,12951.0
2022-09-15 13:30:00,338.93,339.07,337.3,337.69,22927.0,331.8032,331.9403,330.2075,330.5893,22927.0
2022-09-15 14:00:00,337.55,337.55,336.09,336.72,18313.0,330.4522,330.4522,329.0229,329.6397,18313.0
2022-09-15 14:30:00,336.66,337.18,335.53,335.69,25519.0,329.5809,330.09,328.4747,328.6313,25519.0
2022-09-15 15:00:00,335.59,335.96,333.36,333.55,24519.0,328.5334,328.8957,326.3503,326.5363,24519.0
2022-09-15 15:30:00,333.55,335.89,333.55,335.29,50263.0,326.5363,328.8271,326.5363,328.2397,50263.0
2022-09-16 09:30:00,331.83,331.83,328.19,328.44,105566.0,324.8525,324.8525,321.289,321.5338,105566.0
2022-09-16 10:00:00,328.77,331.34,328.77,330.3,26876.0,321.8568,324.3728,321.8568,323.3547,26876.0
2022-09-16 10:30:00,331.15,332.41,329.81,329.94,28811.0,324.1868,325.4203,322.875,323.0022,28811.0
2022-09-16 11:00:00,330.17,330.9,329.56,329.88,20734.0,323.2274,323.9421,322.6302,322.9435,20734.0
2022-09-16 11:30:00,329.83,331.03,329.19,330.96,30276.0,322.8946,324.0693,322.268,324.0008,30276.0
2022-09-16 12:00:00,330.91,330.91,328.54,328.77,76086.0,323.9518,323.9518,321.6317,321.8568,76086.0
2022-09-16 12:30:00,328.78,330.13,328.77,330.13,26671.0,321.8666,323.1882,321.8568,323.1882,26671.0
2022-09-16 13:00:00,329.99,330.37,329.23,329.38,14302.0,323.0512,323.4232,322.3072,322.454,14302.0
2022-09-16 13:30:00,329.4,330.4,329.08,329.37,15958.0,322.4736,323.4526,322.1603,322.4442,15958.0
2022-09-16 14:00:00,329.41,331.12,329.32,330.85,26607.0,322.4834,324.1574,322.3953,323.8931,26607.0
2022-09-16 14:30:00,330.7,331.93,330.35,331.62,37571.0,323.7463,324.9504,323.4036,324.6469,37571.0
2022-09-16 15:00:00,331.55,333.07,331.51,331.75,29746.0,324.5784,326.0664,324.5392,324.7742,29746.0
2022-09-16 15:30:00,331.66,333.25,331.13,332.69,60262.0,324.6861,326.2426,324.1672,325.6944,60262.0
2022-09-19 09:30:00,329.58,332.59,329.49,332.49,38693.0,322.6498,325.5965,322.5617,325.4986,38693.0
2022-09-19 10:00:00,332.15,333.07,331.27,332.36,24912.0,325.1658,326.0664,324.3043,325.3714,24912.0
2022-09-19 10:30:00,332.21,334.07,332.02,333.36,23443.0,325.2245,327.0454,325.0385,326.3503,23443.0
2022-09-19 11:00:00,333.4,334.2,332.02,332.09,66451.0,326.3895,327.1727,325.0385,325.107,66451.0
2022-09-19 11:30:00,332.02,332.09,330.88,330.99,632591.0,325.0385,325.107,323.9225,324.0302,632591.0
2022-09-19 12:00:00,330.96,331.63,330.01,331.32,406632.0,324.0008,324.6567,323.0708,324.3532,406632.0
2022-09-19 12:30:00,331.51,333.3,331.36,333.01,20711.0,324.5392,326.2916,324.3924,326.0077,20711.0
2022-09-19 13:00:00,333.01,333.04,332.22,333.04,11535.0,326.0077,326.0371,325.2343,326.0371,11535.0
2022-09-19 13:30:00,333.14,333.14,332.21,332.33,12397.0,326.135,326.135,325.2245,325.342,12397.0
2022-09-19 14:00:00,332.42,332.72,331.87,332.42,17731.0,325.4301,325.7238,324.8917,325.4301,17731.0
2022-09-19 14:30:00,332.46,333.23,332.35,333.19,20263.0,325.4693,326.2231,325.3616,326.1839,20263.0
2022-09-19 15:00:00,333.25,335.49,333.24,335.16,35856.0,326.2426,328.4355,326.2329,328.1125,35856.0
2022-09-19 15:30:00,335.19,335.62,334.5,335.36,28142.0,328.1418,328.5628,327.4664,328.3083,28142.0
2022-09-20 09:30:00,332.17,333.02,331.31,332.34,32342.0,325.1853,326.0175,324.3434,325.3518,32342.0
2022-09-20 10:00:00,332.45,333.07,331.65,332.61,24024.0,325.4595,326.0664,324.6763,325.6161,24024.0
2022-09-20 10:30:00,332.34,333.3,331.43,333.16,32139.0,325.3518,326.2916,324.4609,326.1545,32139.0
2022-09-20 11:00:00,333.31,334.34,332.9,334.1,14645.0,326.3014,327.3097,325.9,327.0748,14645.0
2022-09-20 11:30:00,334.3,335.41,333.37,335.26,19969.0,327.2706,328.3572,326.3601,328.2104,19969.0
2022-09-20 12:00:00,335.52,335.52,333.97,333.97,18396.0,328.4649,328.4649,326.9475,326.9475,18396.0
2022-09-20 12:30:00,334.04,334.04,333.18,333.62,19376.0,327.016,327.016,326.1741,326.6049,19376.0
2022-09-20 13:00:00,333.61,333.64,331.9,331.9,12610.0,326.5951,326.6244,324.921,324.921,12610.0
2022-09-20 13:30:00,331.86,331.9,330.5,330.72,22569.0,324.8819,324.921,323.5505,323.7658,22569.0
2022-09-20 14:00:00,330.82,332.34,330.82,332.16,24097.0,323.8637,325.3518,323.8637,325.1756,24097.0
2022-09-20 14:30:00,331.92,332.95,331.07,332.66,23621.0,324.9406,325.9489,324.1085,325.665,23621.0
2022-09-20 15:00:00,332.57,333.89,332.47,333.54,18497.0,325.5769,326.8692,325.479,326.5265,18497.0
2022-09-20 15:30:00,333.53,334.62,332.91,333.27,45863.0,326.5168,327.5838,325.9098,326.2622,45863.0
2022-09-21 09:30:00,334.86,335.93,334.56,335.49,20192.0,327.8188,328.8663,327.5251,328.4355,20192.0
2022-09-21 10:00:00,335.65,336.45,335.0,336.44,13985.0,328.5922,329.3754,327.9558,329.3656,13985.0
2022-09-21 10:30:00,336.1,336.14,335.15,335.19,10032.0,329.0327,329.0719,328.1027,328.1418,10032.0
2022-09-21 11:00:00,335.27,335.49,334.76,335.28,27946.0,328.2202,328.4355,327.7209,328.23,27946.0
2022-09-21 11:30:00,335.39,335.58,335.18,335.27,3843.0,328.3376,328.5236,328.1321,328.2202,3843.0
2022-09-21 12:00:00,335.13,336.15,335.13,336.15,10588.0,328.0831,329.0817,328.0831,329.0817,10588.0
2022-09-21 12:30:00,336.42,336.71,335.8,335.8,6185.0,329.346,329.6299,328.739,328.739,6185.0
2022-09-21 13:00:00,335.69,335.75,335.19,335.68,5585.0,328.6313,328.6901,328.1418,328.6215,5585.0
2022-09-21 13:30:00,335.71,337.76,335.71,337.67,25414.0,328.6509,330.6578,328.6509,330.5697,25414.0
2022-09-21 14:00:00,337.05,337.05,330.0,331.9,34739.0,329.9627,329.9627,323.061,324.921,34739.0
2022-09-21 14:30:00,331.75,340.0,330.99,338.37,58362.0,324.7742,332.8507,324.0302,331.255,58362.0
2022-09-21 15:00:00,338.78,339.07,332.49,332.5,47116.0,331.6564,331.9403,325.4986,325.5084,47116.0
2022-09-21 15:30:00,332.04,332.47,328.23,328.26,64200.0,325.0581,325.479,321.3282,321.3576,64200.0
2022-09-22 09:30:00,326.57,327.86,324.24,325.15,72719.0,319.7031,320.966,317.4221,318.313,72719.0
2022-09-22 10:00:00,324.67,326.06,324.1,324.66,39357.0,317.8431,319.2038,317.285,317.8333,39357.0
2022-09-22 10:30:00,325.07,325.68,323.22,323.38,47793.0,318.2346,318.8318,316.4235,316.5802,47793.0
2022-09-22 11:00:00,323.3,323.8,322.28,323.17,28020.0,316.5019,316.9913,315.5033,316.3746,28020.0
2022-09-22 11:30:00,323.06,324.38,323.06,323.75,55556.0,316.2669,317.5592,316.2669,316.9424,55556.0
2022-09-22 12:00:00,323.81,324.87,323.2,323.99,34337.0,317.0011,318.0388,316.404,317.1774,34337.0
2022-09-22 12:30:00,323.79,324.84,323.6,324.17,20882.0,316.9816,318.0095,316.7956,317.3536,20882.0
2022-09-22 13:00:00,324.01,324.01,323.0,323.82,23743.0,317.1969,317.1969,316.2082,317.0109,23743.0
2022-09-22 13:30:00,323.97,325.0,323.84,324.62,26865.0,317.1578,318.1661,317.0305,317.7941,26865.0
2022-09-22 14:00:00,324.47,324.47,322.78,323.04,20186.0,317.6473,317.6473,315.9928,316.2473,20186.0
2022-09-22 14:30:00,323.06,324.45,322.95,324.36,14035.0,316.2669,317.6277,316.1592,317.5396,14035.0
2022-09-22 15:00:00,324.71,326.46,324.64,325.76,33628.0,317.8822,319.5954,317.8137,318.9101,33628.0
2022-09-22 15:30:00,325.99,327.32,323.87,323.95,45283.0,319.1353,320.4373,317.0599,317.1382,45283.0
2022-09-23 09:30:00,320.93,321.51,318.27,318.4,218605.0,314.1817,314.7495,311.5776,311.7049,218605.0
2022-09-23 10:00:00,318.29,319.34,317.85,319.2,158494.0,311.5972,312.6251,311.1665,312.4881,158494.0
2022-09-23 10:30:00,319.26,320.11,318.29,319.09,65812.0,312.5468,313.3789,311.5972,312.3804,65812.0
2022-09-23 11:00:00,319.02,320.04,318.47,318.88,32306.0,312.3119,313.3104,311.7734,312.1748,32306.0
2022-09-23 11:30:00,319.1,319.43,317.91,318.41,36563.0,312.3902,312.7132,311.2252,311.7147,36563.0
2022-09-23 12:00:00,318.41,318.58,317.02,317.02,34070.0,311.7147,311.8811,310.3539,310.3539,34070.0
2022-09-23 12:30:00,317.0,318.71,316.95,318.54,25830.0,310.3343,312.0084,310.2854,311.842,25830.0
2022-09-23 13:00:00,318.36,318.97,317.61,317.62,37622.0,311.6657,312.2629,310.9315,310.9413,37622.0
2022-09-23 13:30:00,317.73,318.18,317.47,317.99,28979.0,311.049,311.4895,310.7945,311.3035,28979.0
2022-09-23 14:00:00,317.8,318.44,316.04,316.7,66334.0,311.1175,311.7441,309.3945,310.0406,66334.0
2022-09-23 14:30:00,316.65,316.68,315.33,315.58,74933.0,309.9917,310.0211,308.6995,308.9442,74933.0
2022-09-23 15:00:00,315.69,318.15,315.64,318.07,45912.0,309.0519,311.4602,309.0029,311.3818,45912.0
2022-09-23 15:30:00,317.99,319.77,317.99,319.62,131858.0,311.3035,313.0461,311.3035,312.8992,131858.0
2022-09-26 09:30:00,318.63,322.93,318.55,322.87,54114.0,311.9301,316.1396,311.8517,316.0809,54114.0
2022-09-26 10:00:00,322.91,324.25,321.85,323.48,61602.0,316.1201,317.4319,315.0824,316.6781,61602.0
2022-09-26 10:30:00,323.61,323.64,320.96,321.66,34188.0,316.8053,316.8347,314.2111,314.8963,34188.0
2022-09-26 11:00:00,321.6,321.85,319.28,319.28,88745.0,314.8376,315.0824,312.5664,312.5664,88745.0
2022-09-26 11:30:00,319.23,320.11,318.4,319.79,97101.0,312.5174,313.3789,311.7049,313.0657,97101.0
2022-09-26 12:00:00,319.74,319.87,317.61,317.76,30477.0,313.0167,313.144,310.9315,311.0784,30477.0
2022-09-26 12:30:00,317.74,319.26,317.29,319.08,28027.0,311.0588,312.5468,310.6182,312.3706,28027.0
2022-09-26 13:00:00,318.91,319.0,316.88,317.44,70296.0,312.2042,312.2923,310.2169,310.7651,70296.0
2022-09-26 13:30:00,317.45,318.0,316.41,316.44,115498.0,310.7749,311.3133,309.7567,309.7861,115498.0
2022-09-26 14:00:00,316.38,318.62,316.38,317.57,56470.0,309.7274,311.9203,309.7274,310.8923,56470.0
2022-09-26 14:30:00,317.47,319.44,316.97,319.02,33962.0,310.7945,312.723,310.305,312.3119,33962.0
2022-09-26 15:00:00,319.12,319.69,318.21,318.73,27270.0,312.4098,312.9678,311.5189,312.028,27270.0
2022-09-26 15:30:00,318.61,319.72,316.92,317.0,64512.0,311.9105,312.9971,310.256,310.3343,64512.0
2022-09-27 09:30:00,321.55,324.73,321.55,322.14,61157.0,314.7887,317.9018,314.7887,315.3663,61157.0
2022-09-27 10:00:00,322.05,322.05,319.77,320.82,61479.0,315.2781,315.2781,313.0461,314.074,61479.0
2022-09-27 10:30:00,320.69,322.54,320.6,322.12,66663.0,313.9467,315.7578,313.8586,315.3467,66663.0
2022-09-27 11:00:00,322.24,322.35,318.79,318.82,115063.0,315.4642,315.5718,312.0867,312.1161,115063.0
2022-09-27 11:30:00,318.97,319.9,318.25,318.41,16609.0,312.2629,313.1734,311.5581,311.7147,16609.0
2022-09-27 12:00:00,318.1,318.17,315.2,316.3,26992.0,311.4112,311.4797,308.5722,309.6491,26992.0
2022-09-27 12:30:00,316.22,317.22,316.0,316.98,11840.0,309.5707,310.5497,309.3554,310.3148,11840.0
2022-09-27 13:00:00,316.84,316.84,315.73,316.41,25132.0,310.1777,310.1777,309.091,309.7567,25132.0
2022-09-27 13:30:00,316.36,316.97,315.72,316.24,27739.0,309.7078,310.305,309.0812,309.5903,27739.0
2022-09-27 14:00:00,316.32,317.31,316.0,316.63,21093.0,309.6686,310.6378,309.3554,309.9721,21093.0
2022-09-27 14:30:00,316.63,319.0,316.11,318.43,61472.0,309.9721,312.2923,309.463,311.7343,61472.0
2022-09-27 15:00:00,318.25,318.63,317.29,317.61,128289.0,311.5581,311.9301,310.6182,310.9315,128289.0
2022-09-27 15:30:00,317.6,318.89,316.81,318.3,359600.0,310.9217,312.1846,310.1483,311.607,359600.0
2022-09-28 09:30:00,315.34,315.67,313.58,314.84,58565.0,309.4432,309.767,307.7161,308.9526,58565.0
2022-09-28 10:00:00,314.87,317.6,313.46,317.6,55842.0,308.982,311.6609,307.5984,311.6609,55842.0
2022-09-28 10:30:00,317.6,317.94,316.63,316.87,42226.0,311.6609,311.9946,310.7091,310.9446,42226.0
2022-09-28 11:00:00,316.81,318.52,316.62,317.77,49795.0,310.8857,312.5637,310.6993,311.8278,49795.0
2022-09-28 11:30:00,317.46,318.91,316.88,318.86,23385.0,311.5236,312.9464,310.9544,312.8974,23385.0
2022-09-28 12:00:00,319.15,320.0,318.72,318.73,28941.0,313.182,314.0161,312.76,312.7698,28941.0
2022-09-28 12:30:00,318.74,319.44,318.47,318.93,15235.0,312.7796,313.4665,312.5147,312.9661,15235.0
2022-09-28 13:00:00,319.04,320.03,318.6,319.35,19099.0,313.074,314.0455,312.6422,313.3782,19099.0
2022-09-28 13:30:00,319.44,319.47,318.22,318.72,231018.0,313.4665,313.496,312.2693,312.76,231018.0
2022-09-28 14:00:00,318.72,319.51,318.55,319.36,82055.0,312.76,313.5352,312.5932,313.388,82055.0
2022-09-28 14:30:00,319.62,320.37,319.5,320.15,16302.0,313.6432,314.3791,313.5254,314.1633,16302.0
2022-09-28 15:00:00,320.1,321.76,320.01,321.47,29675.0,314.1142,315.7432,314.0259,315.4586,29675.0
2022-09-28 15:30:00,321.63,322.86,321.18,321.18,55881.0,315.6156,316.8226,315.174,315.174,55881.0
2022-09-29 09:30:00,316.66,317.12,312.83,313.51,71531.0,310.7385,311.1899,306.9801,307.6474,71531.0
2022-09-29 10:00:00,313.43,313.55,311.01,311.94,93879.0,307.5689,307.6867,305.1942,306.1068,93879.0
2022-09-29 10:30:00,311.8,312.57,310.76,312.02,153502.0,305.9694,306.725,304.9488,306.1853,153502.0
2022-09-29 11:00:00,311.9,312.94,311.57,312.42,50031.0,306.0675,307.0881,305.7437,306.5778,50031.0
2022-09-29 11:30:00,312.42,314.27,312.2,313.91,56672.0,306.5778,308.3932,306.3619,308.0399,56672.0
2022-09-29 12:00:00,313.92,314.35,312.23,312.55,26703.0,308.0498,308.4717,306.3914,306.7054,26703.0
2022-09-29 12:30:00,312.46,312.91,311.74,311.88,44690.0,306.6171,307.0586,305.9105,306.0479,44690.0
2022-09-29 13:00:00,311.7,312.24,311.42,311.81,81218.0,305.8713,306.4012,305.5965,305.9792,81218.0
2022-09-29 13:30:00,311.66,312.29,310.2,310.23,25753.0,305.832,306.4502,304.3993,304.4288,25753.0
2022-09-29 14:00:00,310.12,310.53,309.34,310.23,68918.0,304.3208,304.7232,303.5554,304.4288,68918.0
2022-09-29 14:30:00,310.28,311.0,309.65,309.68,1050644.0,304.4778,305.1844,303.8596,303.889,1050644.0
2022-09-29 15:00:00,309.64,311.55,309.64,311.03,68744.0,303.8498,305.7241,303.8498,305.2138,68744.0
2022-09-29 15:30:00,311.0,313.23,310.97,313.05,77900.0,305.1844,307.3727,305.1549,307.196,77900.0
2022-09-30 09:30:00,311.86,314.69,311.39,313.74,49082.0,306.0283,308.8054,305.5671,307.8731,49082.0
2022-09-30 10:00:00,313.94,314.66,312.55,313.93,44571.0,308.0694,308.7759,306.7054,308.0596,44571.0
2022-09-30 10:30:00,314.14,315.87,314.03,315.34,37108.0,308.2656,309.9633,308.1577,309.4432,37108.0
2022-09-30 11:00:00,315.46,316.87,314.97,316.13,55317.0,309.561,310.9446,309.0801,310.2184,55317.0
2022-09-30 11:30:00,316.03,316.34,313.59,313.71,25498.0,310.1203,310.4245,307.7259,307.8437,25498.0
2022-09-30 12:00:00,313.64,313.64,312.16,312.91,35677.0,307.775,307.775,306.3227,307.0586,35677.0
2022-09-30 12:30:00,312.83,313.83,312.7,312.99,69728.0,306.9801,307.9614,306.8526,307.1371,69728.0
2022-09-30 13:00:00,312.82,313.14,312.19,312.85,26340.0,306.9703,307.2843,306.3521,306.9998,26340.0
2022-09-30 13:30:00,312.88,312.99,310.72,310.96,56250.0,307.0292,307.1371,304.9096,305.1451,56250.0
2022-09-30 14:00:00,310.95,311.74,310.67,311.09,71280.0,305.1353,305.9105,304.8605,305.2727,71280.0
2022-09-30 14:30:00,311.32,311.73,309.55,309.65,32469.0,305.4984,305.9007,303.7615,303.8596,32469.0
2022-09-30 15:00:00,309.53,310.94,309.18,310.26,39136.0,303.7419,305.1255,303.3984,304.4582,39136.0
2022-09-30 15:30:00,310.36,310.77,307.15,307.31,136787.0,304.5563,304.9587,301.4064,301.5634,136787.0
2022-10-03 09:30:00,310.08,311.61,308.27,309.87,114767.0,304.2816,305.783,302.5054,304.0755,114767.0
2022-10-03 10:00:00,310.52,313.91,310.52,313.8,46737.0,304.7133,308.0399,304.7133,307.932,46737.0
2022-10-03 10:30:00,313.93,314.57,313.55,313.93,35196.0,308.0596,308.6876,307.6867,308.0596,35196.0
2022-10-03 11:00:00,313.93,314.92,313.51,314.33,31014.0,308.0596,309.0311,307.6474,308.4521,31014.0
2022-10-03 11:30:00,314.43,314.43,312.79,313.3,27193.0,308.5502,308.5502,306.9409,307.4414,27193.0
2022-10-03 12:00:00,313.33,314.22,313.19,313.37,21041.0,307.4708,308.3441,307.3334,307.51,21041.0
2022-10-03 12:30:00,313.17,314.0,313.05,314.0,12751.0,307.3138,308.1283,307.196,308.1283,12751.0
2022-10-03 13:00:00,314.01,315.45,314.01,315.44,18197.0,308.1381,309.5511,308.1381,309.5413,18197.0
2022-10-03 13:30:00,315.47,316.19,315.41,315.92,22198.0,309.5708,310.2773,309.5119,310.0124,22198.0
2022-10-03 14:00:00,315.87,317.67,315.86,317.67,25321.0,309.9633,311.7296,309.9535,311.7296,25321.0
2022-10-03 14:30:00,317.51,318.42,317.49,318.15,43755.0,311.5726,312.4656,311.553,312.2007,43755.0
2022-10-03 15:00:00,318.11,318.42,317.44,318.09,56610.0,312.1614,312.4656,311.5039,312.1418,56610.0
2022-10-03 15:30:00,318.1,318.25,316.3,316.52,81082.0,312.1516,312.2988,310.3853,310.6011,81082.0
2022-10-04 09:30:00,323.0,326.38,322.76,326.38,77122.0,316.96,320.2768,316.7245,320.2768,77122.0
2022-10-04 10:00:00,326.52,327.65,326.52,327.04,40263.0,320.4141,321.523,320.4141,320.9244,40263.0
2022-10-04 10:30:00,326.76,327.95,326.76,327.95,18067.0,320.6497,321.8174,320.6497,321.8174,18067.0
2022-10-04 11:00:00,327.76,327.79,326.89,327.38,30571.0,321.631,321.6604,320.7772,321.2581,30571.0
2022-10-04 11:30:00,327.39,327.72,326.82,327.42,35015.0,321.2679,321.5917,320.7085,321.2973,35015.0
2022-10-04 12:00:00,327.43,327.83,326.88,327.46,44799.0,321.3071,321.6996,320.7674,321.3366,44799.0
2022-10-04 12:30:00,327.61,327.72,326.11,326.36,30932.0,321.4838,321.5917,320.0118,320.2571,30932.0
2022-10-04 13:00:00,326.48,326.51,324.41,325.53,50304.0,320.3749,320.4043,318.3436,319.4427,50304.0
2022-10-04 13:30:00,325.6,327.03,325.41,326.79,36214.0,319.5113,320.9146,319.3249,320.6791,36214.0
2022-10-04 14:00:00,326.71,326.99,326.07,326.07,35465.0,320.6006,320.8754,319.9726,319.9726,35465.0
2022-10-04 14:30:00,325.94,327.77,325.94,327.48,78808.0,319.845,321.6408,319.845,321.3562,78808.0
2022-10-04 15:00:00,327.49,327.51,325.92,326.71,37477.0,321.366,321.3856,319.8254,320.6006,37477.0
2022-10-04 15:30:00,326.75,327.84,326.44,327.69,66126.0,320.6398,321.7095,320.3356,321.5623,66126.0
2022-10-05 09:30:00,322.99,324.92,322.99,324.56,55457.0,316.9502,318.8441,316.9502,318.4908,55457.0
2022-10-05 10:00:00,324.49,324.49,321.75,321.84,29752.0,318.4221,318.4221,315.7333,315.8217,29752.0
2022-10-05 10:30:00,321.51,322.44,321.18,321.71,29758.0,315.4978,316.4104,315.174,315.6941,29758.0
2022-10-05 11:00:00,322.1,323.43,321.91,323.21,20124.0,316.0768,317.3819,315.8903,317.166,20124.0
2022-10-05 11:30:00,323.19,324.21,323.14,324.06,15967.0,317.1464,318.1473,317.0973,318.0001,15967.0
2022-10-05 12:00:00,323.58,326.43,323.41,325.75,30850.0,317.5291,320.3258,317.3623,319.6585,30850.0
2022-10-05 12:30:00,325.9,327.37,325.64,326.81,8370.0,319.8057,321.2482,319.5506,320.6987,8370.0
2022-10-05 13:00:00,326.76,328.78,326.73,328.1,9935.0,320.6497,322.6319,320.6202,321.9646,9935.0
2022-10-05 13:30:00,328.04,328.27,327.16,327.17,12752.0,321.9057,322.1314,321.0422,321.052,12752.0
2022-10-05 14:00:00,327.15,328.19,326.97,327.99,14892.0,321.0324,322.0529,320.8557,321.8567,14892.0
2022-10-05 14:30:00,328.29,329.24,327.9,329.16,18761.0,322.151,323.0833,321.7683,323.0048,18761.0
2022-10-05 15:00:00,329.61,331.0,329.45,329.86,39009.0,323.4464,324.8104,323.2894,323.6917,39009.0
2022-10-05 15:30:00,329.86,330.51,328.27,329.04,78660.0,323.6917,324.3295,322.1314,322.887,78660.0
2022-10-06 09:30:00,328.01,331.77,327.73,329.52,186336.0,321.8763,325.566,321.6015,323.358,186336.0
2022-10-06 10:00:00,329.31,329.37,326.69,327.15,29915.0,323.152,323.2108,320.581,321.0324,29915.0
2022-10-06 10:30:00,326.54,329.42,326.51,329.4,63675.0,320.4338,323.2599,320.4043,323.2403,63675.0
2022-10-06 11:00:00,329.6,329.86,327.76,329.62,33191.0,323.4365,323.6917,321.631,323.4562,33191.0
2022-10-06 11:30:00,329.36,330.11,327.86,327.98,18819.0,323.201,323.937,321.7291,321.8468,18819.0
2022-10-06 12:00:00,327.86,328.33,327.19,328.26,12806.0,321.7291,322.1903,321.0716,322.1216,12806.0
2022-10-06 12:30:00,328.2,329.25,327.81,328.52,12216.0,322.0627,323.0931,321.68,322.3767,12216.0
2022-10-06 13:00:00,328.8,329.11,327.9,328.99,23678.0,322.6515,322.9557,321.7683,322.838,23678.0
2022-10-06 13:30:00,328.19,328.92,327.98,328.67,15387.0,322.0529,322.7693,321.8468,322.5239,15387.0
2022-10-06 14:00:00,328.59,328.59,327.23,327.59,16608.0,322.4454,322.4454,321.1109,321.4641,16608.0
2022-10-06 14:30:00,327.58,328.02,325.91,326.8,20109.0,321.4543,321.8861,319.8155,320.6889,20109.0
2022-10-06 15:00:00,326.72,327.45,326.04,327.44,25846.0,320.6104,321.3268,319.9431,321.3169,25846.0
2022-10-06 15:30:00,327.44,327.53,326.02,326.44,45954.0,321.3169,321.4053,319.9235,320.3356,45954.0
2022-10-07 09:30:00,319.92,319.92,316.1,316.24,80998.0,313.9376,313.9376,310.189,310.3264,80998.0
2022-10-07 10:00:00,316.05,317.47,315.73,316.58,33655.0,310.1399,311.5334,309.8259,310.66,33655.0
2022-10-07 10:30:00,316.63,317.07,315.69,316.33,31477.0,310.7091,311.1409,309.7867,310.4147,31477.0
2022-10-07 11:00:00,316.55,316.89,315.0,315.72,28037.0,310.6306,310.9642,309.1096,309.8161,28037.0
2022-10-07 11:30:00,315.99,315.99,314.56,315.21,20764.0,310.081,310.081,308.6778,309.3156,20764.0
2022-10-07 12:00:00,315.18,315.64,314.07,314.14,15776.0,309.2862,309.7376,308.197,308.2656,15776.0
2022-10-07 12:30:00,314.14,314.14,313.24,313.61,17285.0,308.2656,308.2656,307.3825,307.7456,17285.0
2022-10-07 13:00:00,313.59,314.11,312.96,313.54,18882.0,307.7259,308.2362,307.1077,307.6769,18882.0
2022-10-07 13:30:00,313.38,314.0,312.86,312.92,49186.0,307.5199,308.1283,307.0096,307.0685,49186.0
2022-10-07 14:00:00,312.8,313.21,312.22,312.22,17513.0,306.9507,307.353,306.3815,306.3815,17513.0
2022-10-07 14:30:00,312.31,312.85,312.05,312.65,52430.0,306.4699,306.9998,306.2147,306.8035,52430.0
2022-10-07 15:00:00,312.72,313.43,311.63,311.63,36209.0,306.8722,307.5689,305.8026,305.8026,36209.0
2022-10-07 15:30:00,311.8,313.24,311.22,312.74,121116.0,305.9694,307.3825,305.4002,306.8918,121116.0
2022-10-10 09:30:00,312.91,313.27,308.07,308.07,50638.0,307.0586,307.4119,302.3092,302.3092,50638.0
2022-10-10 10:00:00,308.01,309.24,307.36,308.81,38565.0,302.2503,303.4573,301.6124,303.0353,38565.0
2022-10-10 10:30:00,308.78,308.88,305.71,306.18,38706.0,303.0059,303.104,299.9933,300.4545,38706.0
2022-10-10 11:00:00,305.92,307.5,305.5,306.96,17921.0,300.1994,301.7498,299.7872,301.2199,17921.0
2022-10-10 11:30:00,306.95,308.19,306.51,307.88,17955.0,301.2101,302.4269,300.7783,302.1227,17955.0
2022-10-10 12:00:00,307.31,307.34,305.13,305.17,61381.0,301.5634,301.5928,299.4241,299.4634,61381.0
2022-10-10 12:30:00,305.37,305.54,304.93,304.94,18680.0,299.6596,299.8265,299.2279,299.2377,18680.0
2022-10-10 13:00:00,304.73,305.5,303.93,305.43,51026.0,299.0316,299.7872,298.2466,299.7185,51026.0
2022-10-10 13:30:00,305.46,309.25,305.46,308.4,43132.0,299.748,303.4671,299.748,302.633,43132.0
2022-10-10 14:00:00,308.39,308.46,306.52,307.4,27248.0,302.6232,302.6919,300.7881,301.6517,27248.0
2022-10-10 14:30:00,307.34,308.59,307.18,307.61,36324.0,301.5928,302.8194,301.4358,301.8578,36324.0
2022-10-10 15:00:00,307.58,308.99,307.23,307.69,38435.0,301.8283,303.2119,301.4849,301.9363,38435.0
2022-10-10 15:30:00,307.82,308.75,306.91,306.98,38034.0,302.0638,302.9764,301.1708,301.2395,38034.0
2022-10-11 09:30:00,305.05,305.81,301.37,301.38,56606.0,299.3456,300.0914,295.7344,295.7443,56606.0
2022-10-11 10:00:00,301.3,301.96,300.41,301.6,29968.0,295.6658,296.3134,294.7924,295.9601,29968.0
2022-10-11 10:30:00,301.3,303.32,300.92,301.67,34857.0,295.6658,297.648,295.2929,296.0288,34857.0
2022-10-11 11:00:00,301.76,303.88,301.65,303.66,68113.0,296.1171,298.1975,296.0092,297.9816,68113.0
2022-10-11 11:30:00,304.0,306.18,303.49,305.12,43239.0,298.3153,300.4545,297.8148,299.4143,43239.0
2022-10-11 12:00:00,305.11,306.19,303.82,305.41,232516.0,299.4045,300.4643,298.1386,299.6989,232516.0
2022-10-11 12:30:00,305.71,307.32,305.32,305.98,34124.0,299.9933,301.5732,299.6106,300.2582,34124.0
2022-10-11 13:00:00,306.24,306.24,304.75,304.85,26988.0,300.5134,300.5134,299.0512,299.1494,26988.0
2022-10-11 13:30:00,304.84,305.68,304.4,305.53,19689.0,299.1396,299.9638,298.7078,299.8166,19689.0
2022-10-11 14:00:00,305.2,305.6,303.93,304.65,18194.0,299.4928,299.8853,298.2466,298.9531,18194.0
2022-10-11 14:30:00,304.85,305.22,300.99,301.21,47448.0,299.1494,299.5124,295.3615,295.5774,47448.0
2022-10-11 15:00:00,301.14,301.43,299.81,301.09,94962.0,295.5087,295.7933,294.2036,295.4597,94962.0
2022-10-11 15:30:00,300.97,302.53,300.56,302.15,56253.0,295.3419,296.8727,294.9396,296.4999,56253.0
2022-10-12 09:30:00,302.67,304.26,301.15,302.63,34857.0,297.0101,298.5704,295.5186,296.9709,34857.0
2022-10-12 10:00:00,303.26,303.31,300.15,301.72,34084.0,297.5891,297.6382,294.5373,296.0779,34084.0
2022-10-12 10:30:00,301.53,302.38,300.17,301.21,22305.0,295.8914,296.7256,294.5569,295.5774,22305.0
2022-10-12 11:00:00,301.0,302.68,300.97,302.35,20108.0,295.3714,297.0199,295.3419,296.6961,20108.0
2022-10-12 11:30:00,302.21,303.65,302.16,303.4,17102.0,296.5587,297.9718,296.5097,297.7265,17102.0
2022-10-12 12:00:00,303.41,303.67,302.14,302.14,16624.0,297.7363,297.9914,296.49,296.49,16624.0
2022-10-12 12:30:00,302.05,302.85,301.51,302.69,27736.0,296.4017,297.1868,295.8718,297.0298,27736.0
2022-10-12 13:00:00,302.97,303.03,302.28,302.63,16168.0,297.3045,297.3634,296.6274,296.9709,16168.0
2022-10-12 13:30:00,302.71,302.71,301.69,301.77,21786.0,297.0494,297.0494,296.0485,296.127,21786.0
2022-10-12 14:00:00,302.08,303.49,301.35,303.22,37374.0,296.4312,297.8148,295.7148,297.5498,37374.0
2022-10-12 14:30:00,303.29,303.48,301.49,301.55,36006.0,297.6185,297.805,295.8522,295.9111,36006.0
2022-10-12 15:00:00,301.63,302.19,301.15,301.84,38333.0,295.9896,296.5391,295.5186,296.1957,38333.0
2022-10-12 15:30:00,301.84,302.51,301.04,301.13,95305.0,296.1957,296.8531,295.4106,295.4989,95305.0
2022-10-13 09:30:00,292.84,295.54,291.61,295.3,114354.0,287.364,290.0135,286.157,289.7779,114354.0
2022-10-13 10:00:00,295.36,298.08,294.86,295.8,62066.0,289.8368,292.506,289.3462,290.2686,62066.0
2022-10-13 10:30:00,295.79,298.61,295.67,297.47,44436.0,290.2588,293.0261,290.141,291.9074,44436.0
2022-10-13 11:00:00,297.37,307.3,297.19,304.61,106169.0,291.8092,301.5536,291.6326,298.9139,106169.0
2022-10-13 11:30:00,305.16,310.4,304.39,307.3,235404.0,299.4536,304.5956,298.698,301.5536,235404.0
2022-10-13 12:00:00,307.57,308.13,304.94,305.31,30626.0,301.8185,302.368,299.2377,299.6008,30626.0
2022-10-13 12:30:00,305.1,307.01,305.03,306.46,42663.0,299.3947,301.269,299.326,300.7293,42663.0
2022-10-13 13:00:00,306.58,309.42,306.48,309.02,45421.0,300.847,303.6339,300.7489,303.2414,45421.0
2022-10-13 13:30:00,309.23,310.35,308.73,309.3,67980.0,303.4475,304.5465,302.9568,303.5162,67980.0
2022-10-13 14:00:00,308.88,309.38,307.53,307.6,24463.0,303.104,303.5947,301.7793,301.8479,24463.0
2022-10-13 14:30:00,307.96,310.71,307.92,310.36,21027.0,302.2012,304.8998,302.162,304.5563,21027.0
2022-10-13 15:00:00,310.35,311.25,309.79,309.98,49596.0,304.5465,305.4297,303.997,304.1834,49596.0
2022-10-13 15:30:00,309.91,311.0,308.89,309.54,70746.0,304.1147,305.1844,303.1138,303.7517,70746.0
2022-10-14 09:30:00,312.75,313.04,308.67,308.96,58744.0,306.9016,307.1862,302.8979,303.1825,58744.0
2022-10-14 10:00:00,308.8,308.82,303.99,305.43,75644.0,303.0255,303.0451,298.3054,299.7185,75644.0
2022-10-14 10:30:00,305.43,306.13,303.54,305.28,26844.0,299.7185,300.4054,297.8639,299.5713,26844.0
2022-10-14 11:00:00,305.24,306.62,303.92,305.39,21749.0,299.5321,300.8863,298.2368,299.6793,21749.0
2022-10-14 11:30:00,305.42,305.42,302.63,303.0,24952.0,299.7087,299.7087,296.9709,297.334,24952.0
2022-10-14 12:00:00,302.95,304.0,301.94,303.15,15828.0,297.2849,298.3153,296.2938,297.4812,15828.0
2022-10-14 12:30:00,302.95,303.83,302.48,302.64,7810.0,297.2849,298.1484,296.8237,296.9807,7810.0
2022-10-14 13:00:00,302.87,303.49,302.27,302.86,14386.0,297.2064,297.8148,296.6176,297.1966,14386.0
2022-10-14 13:30:00,302.99,303.49,302.81,303.48,10574.0,297.3241,297.8148,297.1475,297.805,10574.0
2022-10-14 14:00:00,303.41,303.42,301.4,301.94,18945.0,297.7363,297.7461,295.7639,296.2938,18945.0
2022-10-14 14:30:00,301.83,302.17,301.44,302.17,38562.0,296.1858,296.5195,295.8031,296.5195,38562.0
2022-10-14 15:00:00,302.6,302.93,301.06,302.03,44847.0,296.9414,297.2653,295.4302,296.3821,44847.0
2022-10-14 15:30:00,301.6,302.48,300.35,300.93,50823.0,295.9601,296.8237,294.7335,295.3027,50823.0
2022-10-17 09:30:00,308.2,311.62,308.2,310.28,37926.0,302.4367,305.7928,302.4367,304.4778,37926.0
2022-10-17 10:00:00,310.45,311.45,309.81,310.23,33061.0,304.6446,305.6259,304.0166,304.4288,33061.0
2022-10-17 10:30:00,310.16,310.65,308.37,308.64,22661.0,304.3601,304.8409,302.6035,302.8685,22661.0
2022-10-17 11:00:00,308.75,309.91,307.94,309.82,13541.0,302.9764,304.1147,302.1816,304.0264,13541.0
2022-10-17 11:30:00,309.85,311.0,309.61,310.5,18679.0,304.0559,305.1844,303.8204,304.6937,18679.0
2022-10-17 12:00:00,310.59,310.8,309.66,310.19,24447.0,304.782,304.9881,303.8694,304.3895,24447.0
2022-10-17 12:30:00,310.29,310.65,308.94,309.67,18803.0,304.4876,304.8409,303.1629,303.8792,18803.0
2022-10-17 13:00:00,309.61,310.3,309.07,310.06,13919.0,303.8204,304.4975,303.2905,304.2619,13919.0
2022-10-17 13:30:00,310.03,310.8,309.99,310.51,13027.0,304.2325,304.9881,304.1932,304.7035,13027.0
2022-10-17 14:00:00,310.52,311.03,310.12,310.3,10193.0,304.7133,305.2138,304.3208,304.4975,10193.0
2022-10-17 14:30:00,310.29,311.15,310.24,310.53,12586.0,304.4876,305.3316,304.4386,304.7232,12586.0
2022-10-17 15:00:00,310.47,310.63,309.74,310.47,30360.0,304.6643,304.8213,303.9479,304.6643,30360.0
2022-10-17 15:30:00,310.55,311.06,309.95,310.41,38526.0,304.7428,305.2432,304.154,304.6054,38526.0
2022-10-18 09:30:00,318.7,319.8,316.32,316.59,54319.0,312.7404,313.8198,310.4049,310.6698,54319.0
2022-10-18 10:00:00,316.72,317.63,315.45,315.45,33679.0,310.7974,311.6904,309.5511,309.5511,33679.0
2022-10-18 10:30:00,315.18,315.76,313.93,315.22,12283.0,309.2862,309.8554,308.0596,309.3254,12283.0
2022-10-18 11:00:00,314.69,315.1,310.74,311.33,141755.0,308.8054,309.2077,304.9292,305.5082,141755.0
2022-10-18 11:30:00,311.29,312.32,309.84,312.27,196526.0,305.4689,306.4797,304.0461,306.4306,196526.0
2022-10-18 12:00:00,312.24,314.04,311.75,313.17,58012.0,306.4012,308.1675,305.9203,307.3138,58012.0
2022-10-18 12:30:00,313.16,314.89,312.83,313.42,49996.0,307.304,309.0016,306.9801,307.5591,49996.0
2022-10-18 13:00:00,313.47,314.05,312.24,313.85,54227.0,307.6082,308.1773,306.4012,307.9811,54227.0
2022-10-18 13:30:00,313.68,315.22,313.64,314.75,16867.0,307.8142,309.3254,307.775,308.8642,16867.0
2022-10-18 14:00:00,314.63,314.76,314.05,314.76,7833.0,308.7465,308.8741,308.1773,308.8741,7833.0
2022-10-18 14:30:00,314.6,314.64,309.63,311.69,66576.0,308.717,308.7563,303.84,305.8615,66576.0
2022-10-18 15:00:00,311.65,312.06,310.46,311.93,28611.0,305.8222,306.2245,304.6545,306.097,28611.0
2022-10-18 15:30:00,311.97,313.56,311.91,313.54,51187.0,306.1362,307.6965,306.0773,307.6769,51187.0
2022-10-19 09:30:00,310.69,312.82,310.52,311.3,35567.0,304.8802,306.9703,304.7133,305.4788,35567.0
2022-10-19 10:00:00,311.18,315.08,310.83,315.03,67785.0,305.361,309.1881,305.0175,309.139,67785.0
2022-10-19 10:30:00,315.05,315.16,312.3,312.3,17290.0,309.1586,309.2666,306.4601,306.4601,17290.0
2022-10-19 11:00:00,312.48,313.57,312.09,312.52,12526.0,306.6367,307.7063,306.254,306.6759,12526.0
2022-10-19 11:30:00,312.45,313.84,311.99,313.28,13463.0,306.6072,307.9713,306.1558,307.4217,13463.0
2022-10-19 12:00:00,312.97,312.97,311.46,311.61,11862.0,307.1175,307.1175,305.6358,305.783,11862.0
2022-10-19 12:30:00,311.56,312.15,310.43,310.73,10619.0,305.7339,306.3129,304.625,304.9194,10619.0
2022-10-19 13:00:00,310.86,310.86,308.93,309.97,16788.0,305.047,305.047,303.1531,304.1736,16788.0
2022-10-19 13:30:00,309.86,310.22,309.6,310.22,9106.0,304.0657,304.4189,303.8105,304.4189,9106.0
2022-10-19 14:00:00,309.93,311.75,309.75,311.53,22806.0,304.1344,305.9203,303.9577,305.7045,22806.0
2022-10-19 14:30:00,311.55,311.55,310.23,310.32,15252.0,305.7241,305.7241,304.4288,304.5171,15252.0
2022-10-19 15:00:00,310.21,311.5,309.93,310.81,38794.0,304.4091,305.675,304.1344,304.9979,38794.0
2022-10-19 15:30:00,310.88,312.14,310.65,312.01,29978.0,305.0666,306.303,304.8409,306.1755,29978.0
2022-10-20 09:30:00,312.29,316.25,312.29,315.79,26544.0,306.4502,310.3362,306.4502,309.8848,26544.0
2022-10-20 10:00:00,315.68,319.0,315.35,318.57,40941.0,309.7768,313.0348,309.453,312.6128,40941.0
2022-10-20 10:30:00,318.47,318.68,317.21,318.68,20850.0,312.5147,312.7207,311.2782,312.7207,20850.0
2022-10-20 11:00:00,318.77,318.77,316.61,316.62,26098.0,312.8091,312.8091,310.6895,310.6993,26098.0
2022-10-20 11:30:00,316.98,318.25,316.98,317.29,12955.0,311.0525,312.2988,311.0525,311.3567,12955.0
2022-10-20 12:00:00,317.1,317.1,314.4,314.53,18220.0,311.1703,311.1703,308.5208,308.6484,18220.0
2022-10-20 12:30:00,314.74,314.92,313.56,314.29,22169.0,308.8544,309.0311,307.6965,308.4128,22169.0
2022-10-20 13:00:00,314.3,314.68,312.73,313.62,21073.0,308.4227,308.7955,306.882,307.7554,21073.0
2022-10-20 13:30:00,313.38,313.39,311.55,312.07,30712.0,307.5199,307.5297,305.7241,306.2344,30712.0
2022-10-20 14:00:00,311.99,312.22,310.89,311.06,21182.0,306.1558,306.3815,305.0764,305.2432,21182.0
2022-10-20 14:30:00,310.87,312.38,310.65,312.1,23009.0,305.0568,306.5386,304.8409,306.2638,23009.0
2022-10-20 15:00:00,312.17,312.99,311.79,312.24,14658.0,306.3325,307.1371,305.9596,306.4012,14658.0
2022-10-20 15:30:00,312.11,313.08,311.33,312.27,43929.0,306.2736,307.2255,305.5082,306.4306,43929.0
2022-10-21 09:30:00,311.36,314.59,310.2,314.59,52191.0,305.5376,308.7072,304.3993,308.7072,52191.0
2022-10-21 10:00:00,314.8,316.55,313.57,313.83,37968.0,308.9133,310.6306,307.7063,307.9614,37968.0
2022-10-21 10:30:00,313.54,314.22,312.36,312.43,17466.0,307.6769,308.3441,306.5189,306.5876,17466.0
2022-10-21 11:00:00,312.17,313.71,311.46,313.58,13816.0,306.3325,307.8437,305.6358,307.7161,13816.0
2022-10-21 11:30:00,313.75,316.12,313.56,316.12,14761.0,307.8829,310.2086,307.6965,310.2086,14761.0
2022-10-21 12:00:00,316.64,317.3,315.58,315.58,26040.0,310.7189,311.3666,309.6787,309.6787,26040.0
2022-10-21 12:30:00,315.76,317.74,315.59,317.13,11273.0,309.8554,311.7983,309.6885,311.1997,11273.0
2022-10-21 13:00:00,317.29,317.89,316.93,317.43,11572.0,311.3567,311.9455,311.0035,311.4941,11572.0
2022-10-21 13:30:00,317.45,318.62,317.34,318.62,13261.0,311.5137,312.6619,311.4058,312.6619,13261.0
2022-10-21 14:00:00,319.0,319.4,318.11,318.55,15773.0,313.0348,313.4273,312.1614,312.5932,15773.0
2022-10-21 14:30:00,318.58,319.0,318.23,318.86,18685.0,312.6226,313.0348,312.2792,312.8974,18685.0
2022-10-21 15:00:00,318.93,320.73,318.77,320.7,25982.0,312.9661,314.7324,312.8091,314.703,25982.0
2022-10-21 15:30:00,320.64,321.0,320.13,320.37,57500.0,314.6441,314.9974,314.1436,314.3791,57500.0
2022-10-24 09:30:00,321.22,322.78,319.42,321.57,74510.0,315.2133,316.7441,313.4469,315.5567,74510.0
2022-10-24 10:00:00,320.64,320.68,317.14,318.32,51259.0,314.6441,314.6833,311.2095,312.3675,51259.0
2022-10-24 10:30:00,317.99,320.97,317.99,320.87,33335.0,312.0437,314.9679,312.0437,314.8698,33335.0
2022-10-24 11:00:00,320.39,321.51,319.93,321.46,20553.0,314.3988,315.4978,313.9474,315.4488,20553.0
2022-10-24 11:30:00,321.23,322.94,320.84,322.82,17600.0,315.2231,316.9011,314.8404,316.7833,17600.0
2022-10-24 12:00:00,322.77,323.66,322.3,323.05,10767.0,316.7343,317.6076,316.2731,317.009,10767.0
2022-10-24 12:30:00,322.93,323.25,322.46,322.85,7389.0,316.8913,317.2053,316.4301,316.8128,7389.0
2022-10-24 13:00:00,322.55,322.75,321.71,321.89,6415.0,316.5184,316.7146,315.6941,315.8707,6415.0
2022-10-24 13:30:00,321.79,322.8,321.5,322.42,6851.0,315.7726,316.7637,315.488,316.3908,6851.0
2022-10-24 14:00:00,322.34,323.68,322.34,323.53,17648.0,316.3123,317.6272,316.3123,317.4801,17648.0
2022-10-24 14:30:00,323.5,324.6,323.46,324.48,14769.0,317.4506,318.53,317.4114,318.4123,14769.0
2022-10-24 15:00:00,324.73,325.3,324.67,324.81,28326.0,318.6576,319.217,318.5987,318.7361,28326.0
2022-10-24 15:30:00,324.77,324.9,323.59,324.07,36568.0,318.6969,318.8244,317.5389,318.01,36568.0
2022-10-25 09:30:00,325.15,329.6,325.15,329.31,38056.0,319.0698,323.4365,319.0698,323.152,38056.0
2022-10-25 10:00:00,328.99,329.49,328.2,328.99,37237.0,322.838,323.3286,322.0627,322.838,37237.0
2022-10-25 10:30:00,328.92,329.27,328.0,328.6,18420.0,322.7693,323.1127,321.8665,322.4552,18420.0
2022-10-25 11:00:00,328.49,330.0,328.34,329.97,73075.0,322.3473,323.8291,322.2001,323.7996,73075.0
2022-10-25 11:30:00,329.99,330.5,329.79,330.05,18467.0,323.8193,324.3197,323.623,323.8781,18467.0
2022-10-25 12:00:00,330.05,330.68,329.85,330.47,44242.0,323.8781,324.4963,323.6819,324.2903,44242.0
2022-10-25 12:30:00,330.49,330.5,329.1,329.1,13459.0,324.3099,324.3197,322.9459,322.9459,13459.0
2022-10-25 13:00:00,329.51,329.81,328.46,329.24,23631.0,323.3482,323.6426,322.3179,323.0833,23631.0
2022-10-25 13:30:00,329.34,329.81,328.97,329.44,71921.0,323.1814,323.6426,322.8183,323.2795,71921.0
2022-10-25 14:00:00,329.38,330.53,329.38,330.52,29209.0,323.2207,324.3492,323.2207,324.3393,29209.0
2022-10-25 14:30:00,330.49,330.86,329.96,329.99,29284.0,324.3099,324.673,323.7898,323.8193,29284.0
2022-10-25 15:00:00,330.0,331.13,329.98,331.07,39389.0,323.8291,324.9379,323.8094,324.8791,39389.0
2022-10-25 15:30:00,331.14,331.49,330.77,331.16,40677.0,324.9477,325.2912,324.5847,324.9674,40677.0
2022-10-26 09:30:00,323.63,326.02,323.12,324.95,47247.0,317.5782,319.9235,317.0777,318.8735,47247.0
2022-10-26 10:00:00,325.38,328.13,325.33,327.95,26580.0,319.2955,321.994,319.2464,321.8174,26580.0
2022-10-26 10:30:00,327.97,330.0,327.7,328.69,13084.0,321.837,323.8291,321.5721,322.5436,13084.0
2022-10-26 11:00:00,328.8,331.0,328.8,331.0,11512.0,322.6515,324.8104,322.6515,324.8104,11512.0
2022-10-26 11:30:00,330.93,331.6,330.07,330.27,11124.0,324.7417,325.3991,323.8978,324.094,11124.0
2022-10-26 12:00:00,330.42,330.75,329.8,329.94,9826.0,324.2412,324.565,323.6328,323.7702,9826.0
2022-10-26 12:30:00,329.81,330.42,327.31,327.31,10291.0,323.6426,324.2412,321.1894,321.1894,10291.0
2022-10-26 13:00:00,327.2,327.2,325.08,325.11,22897.0,321.0814,321.0814,319.0011,319.0305,22897.0
2022-10-26 13:30:00,325.0,326.47,324.56,326.47,16619.0,318.9226,320.3651,318.4908,320.3651,16619.0
2022-10-26 14:00:00,326.28,326.86,325.04,325.04,28689.0,320.1786,320.7478,318.9618,318.9618,28689.0
2022-10-26 14:30:00,325.06,325.84,324.83,325.18,26187.0,318.9814,319.7469,318.7557,319.0992,26187.0
2022-10-26 15:00:00,325.12,325.31,324.35,324.97,16025.0,319.0403,319.2268,318.2847,318.8931,16025.0
2022-10-26 15:30:00,325.0,325.38,324.13,324.56,68105.0,318.9226,319.2955,318.0688,318.4908,68105.0
2022-10-27 09:30:00,325.45,327.87,321.62,322.6,53972.0,319.3641,321.7389,315.6058,316.5674,53972.0
2022-10-27 10:00:00,322.37,327.15,322.1,326.55,23793.0,316.3417,321.0324,316.0768,320.4436,23793.0
2022-10-27 10:30:00,326.85,327.32,323.71,323.72,22031.0,320.738,321.1992,317.6567,317.6665,22031.0
2022-10-27 11:00:00,323.42,325.35,323.2,323.55,18847.0,317.3721,319.266,317.1562,317.4997,18847.0
2022-10-27 11:30:00,323.53,324.19,322.24,322.24,24138.0,317.4801,318.1277,316.2142,316.2142,24138.0
2022-10-27 12:00:00,322.07,323.26,321.61,321.61,21352.0,316.0474,317.2151,315.596,315.596,21352.0
2022-10-27 12:30:00,321.32,322.51,321.31,322.27,10657.0,315.3114,316.4791,315.3016,316.2436,10657.0
2022-10-27 13:00:00,322.3,323.59,321.66,322.52,29311.0,316.2731,317.5389,315.645,316.4889,29311.0
2022-10-27 13:30:00,322.46,322.46,321.67,321.67,9760.0,316.4301,316.4301,315.6548,315.6548,9760.0
2022-10-27 14:00:00,321.76,321.97,320.94,321.65,19786.0,315.7432,315.9492,314.9385,315.6352,19786.0
2022-10-27 14:30:00,321.57,321.6,320.84,321.12,19554.0,315.5567,315.5861,314.8404,315.1151,19554.0
2022-10-27 15:00:00,321.42,321.92,320.58,321.9,33676.0,315.4095,315.9002,314.5852,315.8805,33676.0
2022-10-27 15:30:00,321.68,322.48,320.77,321.21,81921.0,315.6646,316.4497,314.7717,315.2034,81921.0
2022-10-28 09:30:00,322.6,328.2,322.6,327.11,60534.0,316.5674,322.0627,316.5674,320.9931,60534.0
2022-10-28 10:00:00,327.34,329.85,325.29,329.4,29798.0,321.2188,323.6819,319.2071,323.2403,29798.0
2022-10-28 10:30:00,329.51,331.9,329.22,331.58,30040.0,323.3482,325.6935,323.0637,325.3795,30040.0
2022-10-28 11:00:00,331.75,332.84,331.23,331.57,25822.0,325.5463,326.616,325.0361,325.3697,25822.0
2022-10-28 11:30:00,331.6,332.57,331.21,331.44,20435.0,325.3991,326.351,325.0164,325.2421,20435.0
2022-10-28 12:00:00,331.29,333.17,331.0,333.14,14589.0,325.0949,326.9398,324.8104,326.9103,14589.0
2022-10-28 12:30:00,333.36,333.88,332.61,333.31,20833.0,327.1262,327.6365,326.3903,327.0772,20833.0
2022-10-28 13:00:00,333.23,333.81,333.22,333.56,13488.0,326.9987,327.5678,326.9889,327.3225,13488.0
2022-10-28 13:30:00,333.39,334.19,333.34,333.34,14922.0,327.1557,327.9407,327.1066,327.1066,14922.0
2022-10-28 14:00:00,333.16,333.51,332.8,333.22,23997.0,326.93,327.2734,326.5767,326.9889,23997.0
2022-10-28 14:30:00,333.15,334.45,333.15,334.2,12860.0,326.9202,328.1959,326.9202,327.9505,12860.0
2022-10-28 15:00:00,334.01,334.41,333.56,334.29,24208.0,327.7641,328.1566,327.3225,328.0388,24208.0
2022-10-28 15:30:00,334.14,334.91,334.13,334.31,54978.0,327.8916,328.6472,327.8818,328.0585,54978.0
2022-10-31 09:30:00,331.14,332.03,329.13,329.58,46669.0,324.9477,325.8211,322.9753,323.4169,46669.0
2022-10-31 10:00:00,329.58,330.5,328.75,329.06,31475.0,323.4169,324.3197,322.6024,322.9066,31475.0
2022-10-31 10:30:00,328.8,329.94,328.34,329.27,10145.0,322.6515,323.7702,322.2001,323.1127,10145.0
2022-10-31 11:00:00,329.24,331.1,329.16,330.75,42847.0,323.0833,324.9085,323.0048,324.565,42847.0
2022-10-31 11:30:00,330.58,332.04,330.22,330.38,20816.0,324.3982,325.8309,324.045,324.202,20816.0
2022-10-31 12:00:00,330.51,332.32,330.38,331.33,17425.0,324.3295,326.1057,324.202,325.1342,17425.0
2022-10-31 12:30:00,331.0,331.0,330.35,330.72,7229.0,324.8104,324.8104,324.1725,324.5356,7229.0
2022-10-31 13:00:00,330.65,331.7,330.16,331.43,5487.0,324.4669,325.4973,323.9861,325.2323,5487.0
2022-10-31 13:30:00,331.92,331.98,330.78,331.28,10087.0,325.7132,325.772,324.5945,325.0851,10087.0
2022-10-31 14:00:00,331.38,331.69,330.75,331.38,7864.0,325.1833,325.4875,324.565,325.1833,7864.0
2022-10-31 14:30:00,331.17,332.07,330.99,330.99,22412.0,324.9772,325.8604,324.8006,324.8006,22412.0
2022-10-31 15:00:00,330.62,330.62,329.79,330.46,23340.0,324.4375,324.4375,323.623,324.2805,23340.0
2022-10-31 15:30:00,330.47,331.22,329.67,330.31,25259.0,324.2903,325.0263,323.5052,324.1333,25259.0
2022-11-01 09:30:00,334.37,335.16,331.37,331.57,47895.0,328.1173,328.8926,325.1734,325.3697,47895.0
2022-11-01 10:00:00,331.75,331.75,327.57,328.8,25932.0,325.5463,325.5463,321.4445,322.6515,25932.0
2022-11-01 10:30:00,329.23,329.52,327.0,327.05,45019.0,323.0735,323.358,320.8852,320.9342,45019.0
2022-11-01 11:00:00,327.72,328.61,327.38,328.1,8121.0,321.5917,322.4651,321.2581,321.9646,8121.0
2022-11-01 11:30:00,328.28,328.53,326.72,327.63,25782.0,322.1412,322.3866,320.6104,321.5034,25782.0
2022-11-01 12:00:00,327.75,329.0,327.15,327.15,14541.0,321.6211,322.8478,321.0324,321.0324,14541.0
2022-11-01 12:30:00,327.01,327.34,326.27,327.31,10821.0,320.895,321.2188,320.1688,321.1894,10821.0
2022-11-01 13:00:00,327.37,327.76,326.97,327.37,9238.0,321.2482,321.631,320.8557,321.2482,9238.0
2022-11-01 13:30:00,327.37,327.42,326.45,327.42,10480.0,321.2482,321.2973,320.3455,321.2973,10480.0
2022-11-01 14:00:00,327.55,328.03,327.29,327.95,25578.0,321.4249,321.8959,321.1697,321.8174,25578.0
2022-11-01 14:30:00,328.09,328.88,327.64,328.88,21863.0,321.9548,322.73,321.5132,322.73,21863.0
2022-11-01 15:00:00,328.72,329.0,328.0,328.0,8637.0,322.573,322.8478,321.8665,321.8665,8637.0
2022-11-01 15:30:00,328.07,328.59,327.63,327.72,26834.0,321.9352,322.4454,321.5034,321.5917,26834.0
2022-11-02 09:30:00,327.47,327.62,325.38,325.6,29129.0,321.3464,321.4936,319.2955,319.5113,29129.0
2022-11-02 10:00:00,325.45,326.15,324.87,324.87,21151.0,319.3641,320.0511,318.795,318.795,21151.0
2022-11-02 10:30:00,325.15,325.89,324.63,325.55,51053.0,319.0698,319.7959,318.5595,319.4623,51053.0
2022-11-02 11:00:00,325.58,325.6,323.96,323.96,18281.0,319.4917,319.5113,317.902,317.902,18281.0
2022-11-02 11:30:00,324.07,324.37,323.74,323.83,21194.0,318.01,318.3043,317.6861,317.7744,21194.0
2022-11-02 12:00:00,323.73,323.96,322.81,322.86,7067.0,317.6763,317.902,316.7735,316.8226,7067.0
2022-11-02 12:30:00,322.8,324.1,322.3,324.05,9621.0,316.7637,318.0394,316.2731,317.9903,9621.0
2022-11-02 13:00:00,323.99,324.06,323.5,323.59,8555.0,317.9315,318.0001,317.4506,317.5389,8555.0
2022-11-02 13:30:00,323.56,325.12,323.47,324.44,13100.0,317.5095,319.0403,317.4212,318.373,13100.0
2022-11-02 14:00:00,325.78,330.16,323.51,330.16,53940.0,319.688,323.9861,317.4604,323.9861,53940.0
2022-11-02 14:30:00,330.03,330.75,321.01,322.2,59081.0,323.8585,324.565,315.0072,316.1749,59081.0
2022-11-02 15:00:00,321.79,324.13,317.0,317.45,50283.0,315.7726,318.0688,311.0722,311.5137,50283.0
2022-11-02 15:30:00,317.52,318.11,315.51,315.52,56045.0,311.5824,312.1614,309.61,309.6198,56045.0
2022-11-03 09:30:00,311.22,311.57,306.89,306.94,126217.0,305.4002,305.7437,301.1512,301.2003,126217.0
2022-11-03 10:00:00,307.07,310.68,306.52,310.62,38873.0,301.3279,304.8703,300.7881,304.8115,38873.0
2022-11-03 10:30:00,310.62,311.89,308.73,311.59,63515.0,304.8115,306.0577,302.9568,305.7633,63515.0
2022-11-03 11:00:00,311.54,312.06,308.83,308.84,23375.0,305.7143,306.2245,303.0549,303.0648,23375.0
2022-11-03 11:30:00,308.86,309.71,308.05,308.57,20218.0,303.0844,303.9185,302.2895,302.7998,20218.0
2022-11-03 12:00:00,308.62,310.2,308.18,309.75,25323.0,302.8489,304.3993,302.4171,303.9577,25323.0
2022-11-03 12:30:00,309.52,311.14,309.1,310.83,36173.0,303.732,305.3217,303.3199,305.0175,36173.0
2022-11-03 13:00:00,310.77,310.89,308.82,308.92,28319.0,304.9587,305.0764,303.0451,303.1433,28319.0
2022-11-03 13:30:00,308.98,309.24,308.35,308.35,17800.0,303.2021,303.4573,302.5839,302.5839,17800.0
2022-11-03 14:00:00,308.29,309.38,307.83,309.34,17194.0,302.525,303.5947,302.0736,303.5554,17194.0
2022-11-03 14:30:00,309.19,309.48,308.4,309.25,21277.0,303.4082,303.6928,302.633,303.4671,21277.0
2022-11-03 15:00:00,309.17,309.23,308.29,308.68,24955.0,303.3886,303.4475,302.525,302.9077,24955.0
2022-11-03 15:30:00,308.67,308.9,306.32,306.63,40449.0,302.8979,303.1236,300.5919,300.8961,40449.0
2022-11-04 09:30:00,312.31,313.32,305.8,309.36,104819.0,306.4699,307.461,300.0816,303.575,104819.0
2022-11-04 10:00:00,309.55,312.07,308.06,311.49,45670.0,303.7615,306.2344,302.2993,305.6652,45670.0
2022-11-04 10:30:00,311.34,312.73,309.8,310.26,51455.0,305.518,306.882,304.0068,304.4582,51455.0
2022-11-04 11:00:00,310.43,310.67,307.28,307.41,26387.0,304.625,304.8605,301.5339,301.6615,26387.0
2022-11-04 11:30:00,307.35,307.8,304.57,304.65,40081.0,301.6026,302.0442,298.8746,298.9531,40081.0
2022-11-04 12:00:00,305.08,307.28,303.95,307.19,38868.0,299.3751,301.5339,298.2662,301.4456,38868.0
2022-11-04 12:30:00,307.0,307.0,304.65,305.23,36117.0,301.2592,301.2592,298.9531,299.5223,36117.0
2022-11-04 13:00:00,304.9,305.88,304.06,304.84,14946.0,299.1984,300.1601,298.3741,299.1396,14946.0
2022-11-04 13:30:00,304.99,305.08,304.1,304.1,11417.0,299.2867,299.3751,298.4134,298.4134,11417.0
2022-11-04 14:00:00,304.38,306.09,303.58,305.82,29995.0,298.6882,300.3662,297.9031,300.1012,29995.0
2022-11-04 14:30:00,305.76,308.02,305.61,307.8,18234.0,300.0423,302.2601,299.8952,302.0442,18234.0
2022-11-04 15:00:00,307.76,309.3,307.55,309.22,33533.0,302.0049,303.5162,301.7989,303.4376,33533.0
2022-11-04 15:30:00,308.82,310.67,308.46,310.37,54364.0,303.0451,304.8605,302.6919,304.5661,54364.0
2022-11-07 09:30:00,311.85,312.49,308.59,309.79,60551.0,306.0185,306.6465,302.8194,303.997,60551.0
2022-11-07 10:00:00,309.87,311.93,309.84,310.31,60281.0,304.0755,306.097,304.0461,304.5073,60281.0
2022-11-07 10:30:00,310.14,311.57,309.78,311.57,50289.0,304.3404,305.7437,303.9872,305.7437,50289.0
2022-11-07 11:00:00,311.63,312.47,310.74,312.47,14678.0,305.8026,306.6269,304.9292,306.6269,14678.0
2022-11-07 11:30:00,312.26,312.61,310.0,310.06,17859.0,306.4208,306.7643,304.2031,304.2619,17859.0
2022-11-07 12:00:00,309.93,311.12,309.65,311.09,26310.0,304.1344,305.3021,303.8596,305.2727,26310.0
2022-11-07 12:30:00,311.0,311.42,310.62,311.14,15731.0,305.1844,305.5965,304.8115,305.3217,15731.0
2022-11-07 13:00:00,311.18,312.27,311.18,311.87,13695.0,305.361,306.4306,305.361,306.0381,13695.0
2022-11-07 13:30:00,311.99,312.48,311.53,312.47,13469.0,306.1558,306.6367,305.7045,306.6269,13469.0
2022-11-07 14:00:00,312.6,314.48,312.59,314.35,21184.0,306.7544,308.5993,306.7446,308.4717,21184.0
2022-11-07 14:30:00,314.55,315.35,314.29,314.41,27856.0,308.668,309.453,308.4128,308.5306,27856.0
2022-11-07 15:00:00,314.5,315.53,314.36,315.32,30093.0,308.6189,309.6297,308.4815,309.4236,30093.0
2022-11-07 15:30:00,315.24,315.65,314.63,315.15,103991.0,309.3451,309.7474,308.7465,309.2568,103991.0
2022-11-08 09:30:00,317.77,318.22,315.75,317.45,62683.0,311.8278,312.2693,309.8455,311.5137,62683.0
2022-11-08 10:00:00,317.4,318.59,316.55,317.83,29382.0,311.4647,312.6324,310.6306,311.8866,29382.0
2022-11-08 10:30:00,318.16,319.32,318.15,319.2,16064.0,312.2105,313.3488,312.2007,313.231,16064.0
2022-11-08 11:00:00,319.18,321.07,318.53,321.07,26257.0,313.2114,315.0661,312.5736,315.0661,26257.0
2022-11-08 11:30:00,321.12,322.37,320.97,321.61,16570.0,315.1151,316.3417,314.9679,315.596,16570.0
2022-11-08 12:00:00,321.72,321.91,321.01,321.34,9579.0,315.7039,315.8903,315.0072,315.331,9579.0
2022-11-08 12:30:00,321.0,321.59,320.9,321.34,14922.0,314.9974,315.5763,314.8992,315.331,14922.0
2022-11-08 13:00:00,321.2,321.86,318.27,318.42,20144.0,315.1936,315.8413,312.3184,312.4656,20144.0
2022-11-08 13:30:00,318.22,319.07,316.25,316.57,23578.0,312.2693,313.1035,310.3362,310.6502,23578.0
2022-11-08 14:00:00,316.86,317.15,314.0,314.01,27479.0,310.9348,311.2194,308.1283,308.1381,27479.0
2022-11-08 14:30:00,314.17,316.86,313.6,316.25,23554.0,308.2951,310.9348,307.7357,310.3362,23554.0
2022-11-08 15:00:00,316.54,318.83,316.54,318.83,64776.0,310.6208,312.8679,310.6208,312.8679,64776.0
2022-11-08 15:30:00,318.82,320.1,317.94,318.18,40625.0,312.8581,314.1142,311.9946,312.2301,40625.0
2022-11-09 09:30:00,314.89,315.78,312.76,313.17,39674.0,309.0016,309.875,306.9115,307.3138,39674.0
2022-11-09 10:00:00,313.11,314.82,312.77,313.35,31657.0,307.2549,308.9329,306.9213,307.4904,31657.0
2022-11-09 10:30:00,313.73,313.73,311.35,312.3,21139.0,307.8633,307.8633,305.5278,306.4601,21139.0
2022-11-09 11:00:00,312.44,313.62,312.24,313.14,24632.0,306.5974,307.7554,306.4012,307.2843,24632.0
2022-11-09 11:30:00,313.12,314.34,312.58,313.01,9424.0,307.2647,308.4619,306.7348,307.1568,9424.0
2022-11-09 12:00:00,313.24,313.24,311.98,312.13,13559.0,307.3825,307.3825,306.146,306.2932,13559.0
2022-11-09 12:30:00,312.16,312.68,312.02,312.35,8900.0,306.3227,306.8329,306.1853,306.5091,8900.0
2022-11-09 13:00:00,312.2,312.93,311.48,311.48,14738.0,306.3619,307.0783,305.6554,305.6554,14738.0
2022-11-09 13:30:00,311.36,311.36,309.76,310.37,26567.0,305.5376,305.5376,303.9675,304.5661,26567.0
2022-11-09 14:00:00,310.27,311.32,310.27,311.0,18654.0,304.468,305.4984,304.468,305.1844,18654.0
2022-11-09 14:30:00,310.79,310.79,309.36,309.58,22657.0,304.9783,304.9783,303.575,303.7909,22657.0
2022-11-09 15:00:00,309.61,310.91,309.6,310.43,20215.0,303.8204,305.096,303.8105,304.625,20215.0
2022-11-09 15:30:00,310.28,310.59,309.1,309.54,74995.0,304.4778,304.782,303.3199,303.7517,74995.0
2022-11-10 09:30:00,325.31,329.32,324.14,329.27,118054.0,319.2268,323.1618,318.0786,323.1127,118054.0
2022-11-10 10:00:00,329.8,330.0,328.76,329.02,59094.0,323.6328,323.8291,322.6123,322.8674,59094.0
2022-11-10 10:30:00,327.81,329.4,327.39,329.19,27488.0,321.68,323.2403,321.2679,323.0342,27488.0
2022-11-10 11:00:00,329.39,329.84,328.01,329.78,32532.0,323.2305,323.6721,321.8763,323.6132,32532.0
2022-11-10 11:30:00,329.87,331.22,329.86,331.06,13810.0,323.7015,325.0263,323.6917,324.8692,13810.0
2022-11-10 12:00:00,330.96,331.26,330.53,330.76,16521.0,324.7711,325.0655,324.3492,324.5749,16521.0
2022-11-10 12:30:00,330.48,330.51,329.47,329.58,10932.0,324.3001,324.3295,323.309,323.4169,10932.0
2022-11-10 13:00:00,329.77,331.31,329.7,330.73,22094.0,323.6034,325.1146,323.5347,324.5454,22094.0
2022-11-10 13:30:00,330.9,331.8,330.44,331.68,11825.0,324.7122,325.5954,324.2608,325.4777,11825.0
2022-11-10 14:00:00,331.6,332.09,331.33,331.94,28953.0,325.3991,325.88,325.1342,325.7328,28953.0
2022-11-10 14:30:00,331.72,332.34,331.43,332.34,25094.0,325.5169,326.1253,325.2323,326.1253,25094.0
2022-11-10 15:00:00,332.25,333.82,332.03,333.81,18037.0,326.037,327.5776,325.8211,327.5678,18037.0
2022-11-10 15:30:00,333.92,336.14,333.63,335.76,710908.0,327.6758,329.8542,327.3912,329.4814,710908.0
2022-11-11 09:30:00,335.35,338.07,334.1,336.49,77833.0,329.079,331.7482,327.8524,330.1977,77833.0
2022-11-11 10:00:00,336.38,340.48,335.21,340.23,31892.0,330.0898,334.1131,328.9416,333.8678,31892.0
2022-11-11 10:30:00,340.31,341.45,339.04,340.71,27404.0,333.9463,335.065,332.7,334.3388,27404.0
2022-11-11 11:00:00,341.09,341.5,337.58,337.59,25683.0,334.7117,335.114,331.2673,331.2771,25683.0
2022-11-11 11:30:00,337.34,339.45,337.23,339.45,17163.0,331.0318,333.1024,330.9239,333.1024,17163.0
2022-11-11 12:00:00,338.95,340.35,338.44,340.1,16207.0,332.6117,333.9855,332.1112,333.7402,16207.0
2022-11-11 12:30:00,340.32,341.06,339.82,340.6,13888.0,333.9561,334.6822,333.4654,334.2308,13888.0
2022-11-11 13:00:00,340.73,342.15,340.73,342.14,54585.0,334.3584,335.7519,334.3584,335.7421,54585.0
2022-11-11 13:30:00,342.1,343.12,341.86,342.84,30475.0,335.7028,336.7037,335.4673,336.429,30475.0
2022-11-11 14:00:00,342.85,343.36,342.24,343.08,48358.0,336.4388,336.9392,335.8402,336.6645,48358.0
2022-11-11 14:30:00,342.98,343.68,342.91,343.68,43319.0,336.5663,337.2533,336.4977,337.2533,43319.0
2022-11-11 15:00:00,343.68,343.68,341.12,342.15,28376.0,337.2533,337.2533,334.7411,335.7519,28376.0
2022-11-11 15:30:00,342.3,343.18,341.85,342.66,146027.0,335.8991,336.7626,335.4575,336.2523,146027.0
2022-11-14 09:30:00,339.67,340.29,337.36,338.94,64946.0,333.3182,333.9266,331.0514,332.6019,64946.0
2022-11-14 10:00:00,338.99,341.3,338.99,339.81,47625.0,332.651,334.9178,332.651,333.4556,47625.0
2022-11-14 10:30:00,340.04,340.83,339.5,340.19,18281.0,333.6813,334.4565,333.1514,333.8285,18281.0
2022-11-14 11:00:00,340.14,340.14,338.75,339.31,27910.0,333.7794,333.7794,332.4154,332.965,27910.0
2022-11-14 11:30:00,339.11,341.32,339.11,340.55,19187.0,332.7687,334.9374,332.7687,334.1818,19187.0
2022-11-14 12:00:00,340.29,341.48,339.97,340.99,17142.0,333.9266,335.0944,333.6126,334.6136,17142.0
2022-11-14 12:30:00,341.07,341.96,341.07,341.37,7696.0,334.6921,335.5654,334.6921,334.9864,7696.0
2022-11-14 13:00:00,341.25,342.84,341.18,342.83,13611.0,334.8687,336.429,334.8,336.4191,13611.0
2022-11-14 13:30:00,342.91,343.45,342.65,343.45,21490.0,336.4977,337.0276,336.2425,337.0276,21490.0
2022-11-14 14:00:00,343.41,343.52,342.67,343.22,25619.0,336.9883,337.0962,336.2621,336.8019,25619.0
2022-11-14 14:30:00,343.26,343.33,341.98,342.45,19781.0,336.8411,336.9098,335.585,336.0463,19781.0
2022-11-14 15:00:00,342.55,343.29,341.17,341.72,18596.0,336.1444,336.8705,334.7902,335.3299,18596.0
2022-11-14 15:30:00,341.68,341.75,338.93,339.19,90818.0,335.2907,335.3593,332.5921,332.8472,90818.0
2022-11-15 09:30:00,347.16,348.52,346.11,347.99,73009.0,340.6682,342.0027,339.6378,341.4827,73009.0
2022-11-15 10:00:00,348.29,348.74,347.41,348.51,35782.0,341.777,342.2186,340.9135,341.9929,35782.0
2022-11-15 10:30:00,348.21,348.72,346.17,346.85,29666.0,341.6985,342.199,339.6967,340.364,29666.0
2022-11-15 11:00:00,346.67,347.28,345.49,346.67,25357.0,340.1873,340.7859,339.0294,340.1873,25357.0
2022-11-15 11:30:00,346.69,348.17,346.69,348.11,39997.0,340.207,341.6593,340.207,341.6004,39997.0
2022-11-15 12:00:00,348.16,348.16,346.89,347.28,21182.0,341.6495,341.6495,340.4032,340.7859,21182.0
2022-11-15 12:30:00,347.24,347.63,346.62,346.96,28594.0,340.7467,341.1294,340.1383,340.4719,28594.0
2022-11-15 13:00:00,346.93,347.3,342.74,343.13,43235.0,340.4425,340.8056,336.3308,336.7135,43235.0
2022-11-15 13:30:00,343.07,343.91,340.88,342.93,48899.0,336.6547,337.479,334.5056,336.5173,48899.0
2022-11-15 14:00:00,342.66,345.43,340.89,344.92,56407.0,336.2523,338.9705,334.5154,338.4701,56407.0
2022-11-15 14:30:00,344.97,345.42,343.47,345.06,62539.0,338.5191,338.9607,337.0472,338.6074,62539.0
2022-11-15 15:00:00,344.86,345.68,344.34,345.13,41111.0,338.4112,339.2159,337.9009,338.6761,41111.0
2022-11-15 15:30:00,345.1,345.1,343.26,344.3,73518.0,338.6467,338.6467,336.8411,337.8617,73518.0
2022-11-16 09:30:00,341.32,342.11,339.25,340.25,61424.0,334.9374,335.7126,332.9061,333.8874,61424.0
2022-11-16 10:00:00,340.24,340.24,338.1,338.85,24259.0,333.8776,333.8776,331.7776,332.5136,24259.0
2022-11-16 10:30:00,338.83,339.79,337.25,337.46,19868.0,332.4939,333.436,330.9435,331.1496,19868.0
2022-11-16 11:00:00,337.54,339.28,337.54,339.19,19790.0,331.2281,332.9355,331.2281,332.8472,19790.0
2022-11-16 11:30:00,339.23,339.91,338.94,339.22,15699.0,332.8865,333.5538,332.6019,332.8767,15699.0
2022-11-16 12:00:00,339.22,339.51,338.67,339.42,31170.0,332.8767,333.1612,332.3369,333.0729,31170.0
2022-11-16 12:30:00,339.33,340.77,339.26,339.81,19826.0,332.9846,334.3977,332.9159,333.4556,19826.0
2022-11-16 13:00:00,339.7,340.37,339.39,340.03,16961.0,333.3477,334.0051,333.0435,333.6715,16961.0
2022-11-16 13:30:00,340.18,340.27,338.38,338.51,35024.0,333.8187,333.907,332.0524,332.1799,35024.0
2022-11-16 14:00:00,338.59,339.34,338.42,339.21,15517.0,332.2584,332.9944,332.0916,332.8668,15517.0
2022-11-16 14:30:00,339.14,339.43,338.3,339.3,26633.0,332.7981,333.0827,331.9739,332.9552,26633.0
2022-11-16 15:00:00,339.3,339.32,337.69,338.12,35096.0,332.9552,332.9748,331.3753,331.7972,35096.0
2022-11-16 15:30:00,338.13,339.38,337.69,338.44,78030.0,331.807,333.0337,331.3753,332.1112,78030.0
2022-11-17 09:30:00,333.14,335.67,332.35,334.4,46946.0,326.9103,329.393,326.1351,328.1468,46946.0
2022-11-17 10:00:00,334.38,337.01,333.88,336.67,32955.0,328.1272,330.708,327.6365,330.3743,32955.0
2022-11-17 10:30:00,336.59,336.59,334.86,334.87,22888.0,330.2958,330.2958,328.5982,328.608,22888.0
2022-11-17 11:00:00,335.11,335.64,334.49,335.63,38627.0,328.8435,329.3636,328.2351,329.3538,38627.0
2022-11-17 11:30:00,335.75,337.87,335.52,337.87,12715.0,329.4715,331.5519,329.2458,331.5519,12715.0
2022-11-17 12:00:00,337.93,338.1,337.24,337.24,10457.0,331.6108,331.7776,330.9337,330.9337,10457.0
2022-11-17 12:30:00,337.35,339.42,336.94,339.36,29721.0,331.0416,333.0729,330.6393,333.014,29721.0
2022-11-17 13:00:00,339.33,339.87,338.89,339.35,11968.0,332.9846,333.5145,332.5528,333.0042,11968.0
2022-11-17 13:30:00,339.49,339.87,338.42,338.99,9849.0,333.1416,333.5145,332.0916,332.651,9849.0
2022-11-17 14:00:00,339.02,339.23,337.21,337.61,8177.0,332.6804,332.8865,330.9042,331.2968,8177.0
2022-11-17 14:30:00,337.44,338.0,336.94,337.73,45042.0,331.1299,331.6795,330.6393,331.4145,45042.0
2022-11-17 15:00:00,337.78,337.91,335.94,336.38,90079.0,331.4636,331.5912,329.658,330.0898,90079.0
2022-11-17 15:30:00,336.3,338.41,336.3,338.35,35030.0,330.0113,332.0818,330.0113,332.0229,35030.0
2022-11-18 09:30:00,342.5,342.66,338.99,339.62,56513.0,336.0953,336.2523,332.651,333.2692,56513.0
2022-11-18 10:00:00,339.66,339.66,337.08,338.28,17981.0,333.3084,333.3084,330.7767,331.9542,17981.0
2022-11-18 10:30:00,338.44,338.77,336.87,337.26,25319.0,332.1112,332.4351,330.5706,330.9533,25319.0
2022-11-18 11:00:00,337.32,338.67,336.66,338.45,29123.0,331.0122,332.3369,330.3645,332.1211,29123.0
2022-11-18 11:30:00,338.33,338.66,337.27,337.91,13939.0,332.0033,332.3271,330.9631,331.5912,13939.0
2022-11-18 12:00:00,338.15,338.15,335.95,336.62,17041.0,331.8267,331.8267,329.6678,330.3253,17041.0
2022-11-18 12:30:00,336.64,336.97,336.17,336.69,15730.0,330.3449,330.6687,329.8837,330.394,15730.0
2022-11-18 13:00:00,336.74,337.77,336.64,337.77,31403.0,330.443,331.4538,330.3449,331.4538,31403.0
2022-11-18 13:30:00,337.8,337.87,336.52,336.85,8227.0,331.4832,331.5519,330.2271,330.551,8227.0
2022-11-18 14:00:00,337.12,337.68,336.99,336.99,15497.0,330.8159,331.3655,330.6884,330.6884,15497.0
2022-11-18 14:30:00,337.17,337.68,336.69,337.68,16447.0,330.865,331.3655,330.394,331.3655,16447.0
2022-11-18 15:00:00,337.69,338.63,337.68,338.63,17991.0,331.3753,332.2977,331.3655,332.2977,17991.0
2022-11-18 15:30:00,338.74,339.74,337.82,338.62,73805.0,332.4056,333.3869,331.5028,332.2879,73805.0
2022-11-21 09:30:00,336.52,337.73,335.57,336.78,71756.0,330.2271,331.4145,329.2949,330.4823,71756.0
2022-11-21 10:00:00,337.25,337.31,334.66,334.91,25606.0,330.9435,331.0024,328.4019,328.6472,25606.0
2022-11-21 10:30:00,334.73,335.23,334.0,334.81,35258.0,328.4706,328.9613,327.7543,328.5491,35258.0
2022-11-21 11:00:00,334.64,335.77,334.53,335.75,14454.0,328.3823,329.4912,328.2744,329.4715,14454.0
2022-11-21 11:30:00,335.28,335.42,334.16,334.49,16511.0,329.0103,329.1477,327.9113,328.2351,16511.0
2022-11-21 12:00:00,334.91,335.13,334.13,334.14,8164.0,328.6472,328.8631,327.8818,327.8916,8164.0
2022-11-21 12:30:00,334.28,335.03,333.78,333.93,111312.0,328.029,328.765,327.5384,327.6856,111312.0
2022-11-21 13:00:00,333.94,335.45,333.91,335.27,47434.0,327.6954,329.1772,327.6659,329.0005,47434.0
2022-11-21 13:30:00,335.29,335.99,335.04,335.3,23254.0,329.0201,329.7071,328.7748,329.03,23254.0
2022-11-21 14:00:00,335.38,335.83,334.94,335.12,13498.0,329.1085,329.55,328.6767,328.8533,13498.0
2022-11-21 14:30:00,335.25,335.36,334.74,335.0,14719.0,328.9809,329.0888,328.4804,328.7356,14719.0
2022-11-21 15:00:00,335.04,335.47,334.55,334.66,9398.0,328.7748,329.1968,328.294,328.4019,9398.0
2022-11-21 15:30:00,334.65,335.25,334.39,334.56,53700.0,328.3921,328.9809,328.137,328.3038,53700.0
2022-11-22 09:30:00,335.45,336.18,333.22,333.98,40648.0,329.1772,329.8935,326.9889,327.7346,40648.0
2022-11-22 10:00:00,334.23,335.86,334.23,335.84,16176.0,327.98,329.5795,327.98,329.5599,16176.0
2022-11-22 10:30:00,335.64,337.13,335.26,337.09,17359.0,329.3636,330.8257,328.9907,330.7865,17359.0
2022-11-22 11:00:00,337.13,337.3,336.55,337.1,8418.0,330.8257,330.9926,330.2566,330.7963,8418.0
2022-11-22 11:30:00,337.03,337.11,336.47,337.06,22896.0,330.7276,330.8061,330.1781,330.757,22896.0
2022-11-22 12:00:00,337.17,337.8,337.11,337.42,12102.0,330.865,331.4832,330.8061,331.1103,12102.0
2022-11-22 12:30:00,337.57,337.68,337.23,337.46,10832.0,331.2575,331.3655,330.9239,331.1496,10832.0
2022-11-22 13:00:00,337.52,338.54,337.25,338.47,18040.0,331.2084,332.2094,330.9435,332.1407,18040.0
2022-11-22 13:30:00,338.53,338.92,338.37,338.87,23836.0,332.1996,332.5823,332.0425,332.5332,23836.0
2022-11-22 14:00:00,338.9,339.13,338.29,338.67,38990.0,332.5626,332.7883,331.964,332.3369,38990.0
2022-11-22 14:30:00,338.59,339.16,338.43,339.04,21884.0,332.2584,332.8178,332.1014,332.7,21884.0
2022-11-22 15:00:00,339.0,339.82,338.97,339.79,18402.0,332.6608,333.4654,332.6313,333.436,18402.0
2022-11-22 15:30:00,339.75,340.79,339.73,340.55,155549.0,333.3967,334.4173,333.3771,334.1818,155549.0
2022-11-23 09:30:00,340.14,343.38,339.95,343.14,49020.0,333.7794,336.9589,333.593,336.7234,49020.0
2022-11-23 10:00:00,343.63,344.2,342.48,344.03,22618.0,337.2042,337.7635,336.0757,337.5967,22618.0
2022-11-23 10:30:00,344.2,344.91,344.2,344.64,15467.0,337.7635,338.4603,337.7635,338.1953,15467.0
2022-11-23 11:00:00,344.86,345.0,344.01,344.04,10186.0,338.4112,338.5486,337.5771,337.6065,10186.0
2022-11-23 11:30:00,343.91,344.23,341.48,342.0,19649.0,337.479,337.793,335.0944,335.6047,19649.0
2022-11-23 12:00:00,342.0,342.85,341.92,342.38,8750.0,335.6047,336.4388,335.5262,335.9776,8750.0
2022-11-23 12:30:00,342.53,342.67,340.76,341.2,75855.0,336.1248,336.2621,334.3879,334.8196,75855.0
2022-11-23 13:00:00,341.3,342.44,341.3,342.44,5464.0,334.9178,336.0364,334.9178,336.0364,5464.0
2022-11-23 13:30:00,342.66,343.26,342.65,343.01,6747.0,336.2523,336.8411,336.2425,336.5958,6747.0
2022-11-23 14:00:00,343.54,345.0,342.1,344.3,53089.0,337.1159,338.5486,335.7028,337.8617,53089.0
2022-11-23 14:30:00,344.03,344.6,343.22,344.23,38527.0,337.5967,338.156,336.8019,337.793,38527.0
2022-11-23 15:00:00,343.86,345.0,343.78,344.54,17047.0,337.4299,338.5486,337.3514,338.0972,17047.0
2022-11-23 15:30:00,344.38,344.38,343.51,344.16,14263.0,337.9402,337.9402,337.0864,337.7243,14263.0
2022-11-25 09:30:00,342.21,342.69,341.02,342.62,47659.0,335.8107,336.2818,334.643,336.2131,47659.0
2022-11-25 10:00:00,342.75,343.07,342.5,342.59,19043.0,336.3406,336.6547,336.0953,336.1836,19043.0
2022-11-25 10:30:00,342.76,342.88,342.43,342.72,27893.0,336.3505,336.4682,336.0266,336.3112,27893.0
2022-11-25 11:00:00,342.7,343.13,342.36,342.37,9567.0,336.2916,336.7135,335.9579,335.9677,9567.0
2022-11-25 11:30:00,342.08,342.81,341.67,342.65,12197.0,335.6832,336.3995,335.2808,336.2425,12197.0
2022-11-25 12:00:00,342.55,342.59,342.28,342.42,9017.0,336.1444,336.1836,335.8794,336.0168,9017.0
2022-11-25 12:30:00,342.68,342.68,341.95,342.18,13278.0,336.272,336.272,335.5556,335.7813,13278.0
2022-11-28 09:30:00,339.02,340.53,337.76,339.48,99505.0,332.6804,334.1622,331.444,333.1318,99505.0
2022-11-28 10:00:00,339.38,339.59,336.93,337.54,42289.0,333.0337,333.2397,330.6295,331.2281,42289.0
2022-11-28 10:30:00,337.63,338.06,337.17,337.32,12250.0,331.3164,331.7383,330.865,331.0122,12250.0
2022-11-28 11:00:00,337.28,337.81,336.92,337.27,50200.0,330.9729,331.493,330.6197,330.9631,50200.0
2022-11-28 11:30:00,337.38,337.85,337.03,337.85,70517.0,331.0711,331.5323,330.7276,331.5323,70517.0
2022-11-28 12:00:00,337.6,338.15,336.5,337.44,25772.0,331.2869,331.8267,330.2075,331.1299,25772.0
2022-11-28 12:30:00,337.44,337.62,336.21,336.3,32150.0,331.1299,331.3066,329.9229,330.0113,32150.0
2022-11-28 13:00:00,336.29,336.99,336.17,336.71,5273.0,330.0014,330.6884,329.8837,330.4136,5273.0
2022-11-28 13:30:00,336.73,336.74,335.18,335.26,49160.0,330.4332,330.443,328.9122,328.9907,49160.0
2022-11-28 14:00:00,335.24,335.32,334.19,334.33,24345.0,328.9711,329.0496,327.9407,328.0781,24345.0
2022-11-28 14:30:00,334.24,334.97,334.16,334.92,42647.0,327.9898,328.7061,327.9113,328.6571,42647.0
2022-11-28 15:00:00,334.7,334.84,333.59,333.69,15681.0,328.4412,328.5786,327.3519,327.4501,15681.0
2022-11-28 15:30:00,333.68,335.07,333.5,334.85,31564.0,327.4403,328.8043,327.2636,328.5884,31564.0
2022-11-29 09:30:00,335.0,335.0,333.7,334.09,64483.0,328.7356,328.7356,327.4599,327.8426,64483.0
2022-11-29 10:00:00,334.06,335.26,333.62,335.22,14675.0,327.8131,328.9907,327.3814,328.9515,14675.0
2022-11-29 10:30:00,335.42,335.56,334.6,334.73,8778.0,329.1477,329.2851,328.343,328.4706,8778.0
2022-11-29 11:00:00,334.64,334.64,330.58,330.88,56502.0,328.3823,328.3823,324.3982,324.6926,56502.0
2022-11-29 11:30:00,331.11,332.15,331.05,332.05,8956.0,324.9183,325.9389,324.8594,325.8407,8956.0
2022-11-29 12:00:00,331.96,332.12,331.5,331.71,20892.0,325.7524,325.9094,325.301,325.5071,20892.0
2022-11-29 12:30:00,331.82,332.6,331.63,332.09,152639.0,325.615,326.3804,325.4286,325.88,152639.0
2022-11-29 13:00:00,331.99,332.12,330.5,330.5,18237.0,325.7819,325.9094,324.3197,324.3197,18237.0
2022-11-29 13:30:00,330.43,331.88,330.43,331.88,9200.0,324.251,325.6739,324.251,325.6739,9200.0
2022-11-29 14:00:00,332.18,332.7,331.47,331.57,24786.0,325.9683,326.4786,325.2716,325.3697,24786.0
2022-11-29 14:30:00,331.59,331.59,330.9,331.23,19657.0,325.3893,325.3893,324.7122,325.0361,19657.0
2022-11-29 15:00:00,331.33,331.75,331.04,331.16,9453.0,325.1342,325.5463,324.8496,324.9674,9453.0
2022-11-29 15:30:00,331.43,331.91,331.08,331.76,23063.0,325.2323,325.7033,324.8889,325.5562,23063.0
2022-11-30 09:30:00,332.1,333.56,331.14,332.49,84077.0,325.8898,327.3225,324.9477,326.2725,84077.0
2022-11-30 10:00:00,333.0,333.18,331.68,332.63,17457.0,326.773,326.9496,325.4777,326.4099,17457.0
2022-11-30 10:30:00,332.53,332.62,331.58,331.65,14708.0,326.3118,326.4001,325.3795,325.4482,14708.0
2022-11-30 11:00:00,331.82,332.61,331.27,332.5,12780.0,325.615,326.3903,325.0753,326.2823,12780.0
2022-11-30 11:30:00,332.7,333.23,332.22,333.11,12687.0,326.4786,326.9987,326.0076,326.8809,12687.0
2022-11-30 12:00:00,332.81,333.01,331.12,331.58,7534.0,326.5865,326.7828,324.9281,325.3795,7534.0
2022-11-30 12:30:00,331.68,332.31,331.32,332.13,8280.0,325.4777,326.0959,325.1244,325.9192,8280.0
2022-11-30 13:00:00,332.15,333.19,332.09,332.76,19518.0,325.9389,326.9594,325.88,326.5375,19518.0
2022-11-30 13:30:00,332.82,339.0,332.25,338.69,60534.0,326.5963,332.6608,326.037,332.3566,60534.0
2022-11-30 14:00:00,339.48,344.09,339.0,343.58,63534.0,333.1318,337.6556,332.6608,337.1551,63534.0
2022-11-30 14:30:00,343.54,343.65,342.11,343.09,36916.0,337.1159,337.2238,335.7126,336.6743,36916.0
2022-11-30 15:00:00,343.2,345.51,343.04,345.46,44499.0,336.7822,339.049,336.6252,339.0,44499.0
2022-11-30 15:30:00,345.5,348.0,345.46,348.0,48492.0,339.0392,341.4925,339.0,341.4925,48492.0
2022-12-01 09:30:00,348.44,350.91,347.48,350.11,114858.0,341.9242,344.3481,340.9822,343.563,114858.0
2022-12-01 10:00:00,350.2,350.32,345.18,345.39,119198.0,343.6513,343.7691,338.7252,338.9313,119198.0
2022-12-01 10:30:00,345.28,348.42,344.63,348.33,70771.0,338.8233,341.9046,338.1855,341.8163,70771.0
2022-12-01 11:00:00,348.41,348.42,346.73,347.25,31120.0,341.8948,341.9046,340.2462,340.7565,31120.0
2022-12-01 11:30:00,347.53,348.01,346.76,347.39,36496.0,341.0313,341.5023,340.2757,340.8939,36496.0
2022-12-01 12:00:00,347.37,347.78,346.18,347.76,24502.0,340.8743,341.2766,339.7065,341.257,24502.0
2022-12-01 12:30:00,347.69,348.3,347.54,347.86,16962.0,341.1883,341.7869,341.0411,341.3551,16962.0
2022-12-01 13:00:00,348.07,348.97,347.37,347.95,26200.0,341.5612,342.4443,340.8743,341.4434,26200.0
2022-12-01 13:30:00,348.04,349.19,347.86,348.75,31939.0,341.5317,342.6602,341.3551,342.2284,31939.0
2022-12-01 14:00:00,348.68,349.43,348.28,349.29,19156.0,342.1598,342.8957,341.7672,342.7583,19156.0
2022-12-01 14:30:00,349.39,350.13,349.07,349.76,28195.0,342.8565,343.5826,342.5425,343.2196,28195.0
2022-12-01 15:00:00,350.08,350.53,349.26,349.48,25697.0,343.5336,343.9752,342.7289,342.9448,25697.0
2022-12-01 15:30:00,349.95,350.48,349.15,349.27,45362.0,343.406,343.9261,342.621,342.7387,45362.0
2022-12-02 09:30:00,342.77,344.34,342.03,342.98,55397.0,336.3603,337.9009,335.6341,336.5663,55397.0
2022-12-02 10:00:00,343.2,345.0,342.37,343.61,34520.0,336.7822,338.5486,335.9677,337.1846,34520.0
2022-12-02 10:30:00,343.75,345.26,343.48,344.11,33438.0,337.3219,338.8037,337.057,337.6752,33438.0
2022-12-02 11:00:00,343.51,344.87,343.33,344.47,13113.0,337.0864,338.421,336.9098,338.0285,13113.0
2022-12-02 11:30:00,344.67,345.99,344.47,344.98,44713.0,338.2247,339.5201,338.0285,338.5289,44713.0
2022-12-02 12:00:00,344.87,345.94,344.74,344.97,51820.0,338.421,339.471,338.2934,338.5191,51820.0
2022-12-02 12:30:00,345.0,345.05,344.24,344.25,31759.0,338.5486,338.5976,337.8028,337.8126,31759.0
2022-12-02 13:00:00,344.18,344.71,343.77,344.61,20237.0,337.7439,338.264,337.3416,338.1659,20237.0
2022-12-02 13:30:00,344.71,345.06,344.51,344.86,14745.0,338.264,338.6074,338.0677,338.4112,14745.0
2022-12-02 14:00:00,344.92,345.11,344.11,344.9,22439.0,338.4701,338.6565,337.6752,338.4504,22439.0
2022-12-02 14:30:00,344.85,346.37,344.76,346.33,36356.0,338.4014,339.893,338.3131,339.8537,36356.0
2022-12-02 15:00:00,346.42,348.25,346.17,346.95,25437.0,339.942,341.7378,339.6967,340.4621,25437.0
2022-12-02 15:30:00,347.03,347.25,346.02,347.17,31540.0,340.5406,340.7565,339.5495,340.678,31540.0
2022-12-05 09:30:00,344.62,346.3,344.58,345.05,57402.0,338.1757,339.8243,338.1364,338.5976,57402.0
2022-12-05 10:00:00,344.87,344.96,343.34,343.56,44642.0,338.421,338.5093,336.9196,337.1355,44642.0
2022-12-05 10:30:00,343.34,344.7,342.99,344.3,14660.0,336.9196,338.2542,336.5762,337.8617,14660.0
2022-12-05 11:00:00,344.5,345.17,343.14,343.16,39886.0,338.0579,338.7154,336.7234,336.743,39886.0
2022-12-05 11:30:00,342.91,342.91,341.8,341.81,11012.0,336.4977,336.4977,335.4084,335.4182,11012.0
2022-12-05 12:00:00,341.8,342.58,341.5,342.27,29064.0,335.4084,336.1738,335.114,335.8696,29064.0
2022-12-05 12:30:00,342.17,342.3,340.66,340.87,12751.0,335.7715,335.8991,334.2897,334.4958,12751.0
2022-12-05 13:00:00,340.62,341.42,340.55,341.01,6747.0,334.2505,335.0355,334.1818,334.6332,6747.0
2022-12-05 13:30:00,341.11,341.41,339.49,339.49,12929.0,334.7313,335.0257,333.1416,333.1416,12929.0
2022-12-05 14:00:00,339.54,340.12,339.2,339.49,12697.0,333.1907,333.7598,332.857,333.1416,12697.0
2022-12-05 14:30:00,339.23,339.23,338.5,339.2,25993.0,332.8865,332.8865,332.1701,332.857,25993.0
2022-12-05 15:00:00,339.37,339.54,338.86,339.16,28324.0,333.0238,333.1907,332.5234,332.8178,28324.0
2022-12-05 15:30:00,339.16,340.78,339.16,340.66,42118.0,332.8178,334.4075,332.8178,334.2897,42118.0
2022-12-06 09:30:00,341.0,341.0,336.56,336.66,236256.0,334.6234,334.6234,330.2664,330.3645,236256.0
2022-12-06 10:00:00,336.5,336.79,335.0,335.64,72360.0,330.2075,330.4921,328.7356,329.3636,72360.0
2022-12-06 10:30:00,335.74,335.97,334.31,335.0,18740.0,329.4617,329.6874,328.0585,328.7356,18740.0
2022-12-06 11:00:00,334.93,335.64,334.39,335.61,11746.0,328.6669,329.3636,328.137,329.3342,11746.0
2022-12-06 11:30:00,335.35,335.87,335.13,335.57,9828.0,329.079,329.5893,328.8631,329.2949,9828.0
2022-12-06 12:00:00,335.21,335.64,333.96,334.59,60984.0,328.9416,329.3636,327.715,328.3332,60984.0
2022-12-06 12:30:00,334.66,334.86,333.69,333.93,35910.0,328.4019,328.5982,327.4501,327.6856,35910.0
2022-12-06 13:00:00,333.78,334.28,333.12,333.2,43321.0,327.5384,328.029,326.8907,326.9692,43321.0
2022-12-06 13:30:00,333.17,333.92,332.79,333.61,18800.0,326.9398,327.6758,326.5669,327.3716,18800.0
2022-12-06 14:00:00,333.61,333.63,331.66,331.66,17604.0,327.3716,327.3912,325.458,325.458,17604.0
2022-12-06 14:30:00,331.74,332.38,330.99,332.03,37508.0,325.5365,326.1646,324.8006,325.8211,37508.0
2022-12-06 15:00:00,332.05,332.85,331.14,331.23,60684.0,325.8407,326.6258,324.9477,325.0361,60684.0
2022-12-06 15:30:00,331.37,333.53,331.37,333.39,50782.0,325.1734,327.2931,325.1734,327.1557,50782.0
2022-12-07 09:30:00,332.14,334.03,329.83,330.08,91833.0,325.929,327.7837,323.6622,323.9076,91833.0
2022-12-07 10:00:00,329.84,331.9,329.28,331.86,34352.0,323.6721,325.6935,323.1225,325.6543,34352.0
2022-12-07 10:30:00,331.7,333.37,330.24,332.85,58148.0,325.4973,327.136,324.0646,326.6258,58148.0
2022-12-07 11:00:00,333.1,333.45,330.32,330.42,35616.0,326.8711,327.2146,324.1431,324.2412,35616.0
2022-12-07 11:30:00,330.4,331.84,330.14,331.64,19991.0,324.2216,325.6347,323.9664,325.4384,19991.0
2022-12-07 12:00:00,331.59,331.97,330.83,330.99,46822.0,325.3893,325.7622,324.6435,324.8006,46822.0
2022-12-07 12:30:00,331.15,332.23,330.78,331.8,104821.0,324.9576,326.0174,324.5945,325.5954,104821.0
2022-12-07 13:00:00,331.88,332.87,331.45,332.57,39670.0,325.6739,326.6454,325.252,326.351,39670.0
2022-12-07 13:30:00,332.4,332.48,331.41,331.58,22566.0,326.1842,326.2627,325.2127,325.3795,22566.0
2022-12-07 14:00:00,331.53,332.0,330.75,331.85,34219.0,325.3305,325.7917,324.565,325.6445,34219.0
2022-12-07 14:30:00,331.7,332.36,331.23,331.4,48269.0,325.4973,326.1449,325.0361,325.2029,48269.0
2022-12-07 15:00:00,331.33,331.9,330.73,331.32,61176.0,325.1342,325.6935,324.5454,325.1244,61176.0
2022-12-07 15:30:00,331.35,332.11,331.35,331.62,79882.0,325.1538,325.8996,325.1538,325.4188,79882.0
2022-12-08 09:30:00,333.99,335.21,331.65,335.21,63000.0,327.7445,328.9416,325.4482,328.9416,63000.0
2022-12-08 10:00:00,335.5,337.68,335.16,337.19,40511.0,329.2262,331.3655,328.8926,330.8846,40511.0
2022-12-08 10:30:00,337.24,338.02,336.78,337.29,17331.0,330.9337,331.6991,330.4823,330.9827,17331.0
2022-12-08 11:00:00,337.69,337.69,335.76,336.72,13683.0,331.3753,331.3753,329.4814,330.4234,13683.0
2022-12-08 11:30:00,336.75,337.72,336.74,337.28,16873.0,330.4528,331.4047,330.443,330.9729,16873.0
2022-12-08 12:00:00,337.28,337.53,336.13,336.28,12888.0,330.9729,331.2183,329.8444,329.9916,12888.0
2022-12-08 12:30:00,336.05,337.08,336.05,337.01,14527.0,329.7659,330.7767,329.7659,330.708,14527.0
2022-12-08 13:00:00,337.12,337.62,336.7,337.62,16535.0,330.8159,331.3066,330.4038,331.3066,16535.0
2022-12-08 13:30:00,338.0,338.49,337.53,337.71,13475.0,331.6795,332.1603,331.2183,331.3949,13475.0
2022-12-08 14:00:00,337.55,337.55,335.42,336.18,17013.0,331.2379,331.2379,329.1477,329.8935,17013.0
2022-12-08 14:30:00,336.11,337.09,335.97,336.52,16712.0,329.8248,330.7865,329.6874,330.2271,16712.0
2022-12-08 15:00:00,336.39,337.73,335.99,337.66,23217.0,330.0996,331.4145,329.7071,331.3458,23217.0
2022-12-08 15:30:00,337.62,337.89,336.21,337.45,47001.0,331.3066,331.5715,329.9229,331.1398,47001.0
2022-12-09 09:30:00,336.07,337.58,334.36,336.45,68914.0,329.7856,331.2673,328.1075,330.1585,68914.0
2022-12-09 10:00:00,336.72,337.74,336.02,337.04,48427.0,330.4234,331.4243,329.7365,330.7374,48427.0
2022-12-09 10:30:00,337.16,339.48,337.16,339.48,37162.0,330.8552,333.1318,330.8552,333.1318,37162.0
2022-12-09 11:00:00,339.57,339.88,338.7,339.16,38218.0,333.2201,333.5243,332.3664,332.8178,38218.0
2022-12-09 11:30:00,339.04,340.08,338.53,339.74,30252.0,332.7,333.7206,332.1996,333.3869,30252.0
2022-12-09 12:00:00,339.61,340.0,339.03,339.27,24618.0,333.2594,333.6421,332.6902,332.9257,24618.0
2022-12-09 12:30:00,339.26,339.91,338.97,339.1,19925.0,332.9159,333.5538,332.6313,332.7589,19925.0
2022-12-09 13:00:00,338.81,338.87,337.79,338.32,23466.0,332.4743,332.5332,331.4734,331.9935,23466.0
2022-12-09 13:30:00,338.26,338.86,338.15,338.55,32111.0,331.9346,332.5234,331.8267,332.2192,32111.0
2022-12-09 14:00:00,338.57,338.7,337.6,338.52,65731.0,332.2388,332.3664,331.2869,332.1897,65731.0
2022-12-09 14:30:00,338.41,338.7,337.93,338.27,44914.0,332.0818,332.3664,331.6108,331.9444,44914.0
2022-12-09 15:00:00,338.24,338.73,338.01,338.03,40315.0,331.915,332.3958,331.6893,331.7089,40315.0
2022-12-09 15:30:00,337.91,338.13,335.26,335.41,207071.0,331.5912,331.807,328.9907,329.1379,207071.0
2022-12-12 09:30:00,336.19,338.5,336.0,338.5,77790.0,329.9033,332.1701,329.7169,332.1701,77790.0
2022-12-12 10:00:00,338.4,339.0,337.91,338.46,30196.0,332.072,332.6608,331.5912,332.1309,30196.0
2022-12-12 10:30:00,338.25,338.28,337.11,337.88,17091.0,331.9248,331.9542,330.8061,331.5617,17091.0
2022-12-12 11:00:00,338.24,339.35,338.0,338.83,55237.0,331.915,333.0042,331.6795,332.4939,55237.0
2022-12-12 11:30:00,338.67,338.97,338.23,338.82,10597.0,332.3369,332.6313,331.9052,332.4841,10597.0
2022-12-12 12:00:00,338.8,339.15,338.65,338.98,9897.0,332.4645,332.808,332.3173,332.6411,9897.0
2022-12-12 12:30:00,338.95,339.32,338.91,339.17,13967.0,332.6117,332.9748,332.5725,332.8276,13967.0
2022-12-12 13:00:00,339.19,339.92,338.59,338.94,17059.0,332.8472,333.5636,332.2584,332.6019,17059.0
2022-12-12 13:30:00,339.19,339.7,339.0,339.39,37000.0,332.8472,333.3477,332.6608,333.0435,37000.0
2022-12-12 14:00:00,339.37,339.42,338.92,339.39,32409.0,333.0238,333.0729,332.5823,333.0435,32409.0
2022-12-12 14:30:00,339.24,340.93,338.94,340.74,24587.0,332.8963,334.5547,332.6019,334.3682,24587.0
2022-12-12 15:00:00,340.85,342.09,340.79,341.91,22172.0,334.4762,335.693,334.4173,335.5164,22172.0
2022-12-12 15:30:00,341.91,342.81,341.14,342.76,118779.0,335.5164,336.3995,334.7607,336.3505,118779.0
2022-12-13 09:30:00,356.72,357.47,353.7,355.54,105427.0,350.0494,350.7854,347.0859,348.8915,105427.0
2022-12-13 10:00:00,355.61,355.67,351.26,351.58,34619.0,348.9602,349.019,344.6915,345.0055,34619.0
2022-12-13 10:30:00,351.61,352.24,349.75,351.35,142807.0,345.035,345.6532,343.2097,344.7798,142807.0
2022-12-13 11:00:00,351.66,352.31,350.52,350.93,31151.0,345.084,345.7219,343.9653,344.3677,31151.0
2022-12-13 11:30:00,351.12,352.21,347.51,348.16,25587.0,344.5541,345.6237,341.0116,341.6495,25587.0
2022-12-13 12:00:00,348.3,348.59,344.41,344.84,33031.0,341.7869,342.0714,337.9696,338.3916,33031.0
2022-12-13 12:30:00,344.75,345.52,343.55,344.91,42833.0,338.3032,339.0588,337.1257,338.4603,42833.0
2022-12-13 13:00:00,344.97,346.77,344.22,346.57,30211.0,338.5191,340.2855,337.7832,340.0892,30211.0
2022-12-13 13:30:00,346.78,347.32,345.09,346.08,18271.0,340.2953,340.8252,338.6369,339.6084,18271.0
2022-12-13 14:00:00,346.01,346.71,345.28,346.36,18265.0,339.5397,340.2266,338.8233,339.8831,18265.0
2022-12-13 14:30:00,346.31,348.12,345.87,346.18,23891.0,339.8341,341.6102,339.4023,339.7065,23891.0
2022-12-13 15:00:00,345.88,346.41,344.28,346.35,44731.0,339.4121,339.9322,337.842,339.8733,44731.0
2022-12-13 15:30:00,346.33,348.02,346.1,346.8,98868.0,339.8537,341.5121,339.628,340.3149,98868.0
2022-12-14 09:30:00,346.45,349.85,346.45,349.47,43317.0,339.9715,343.3079,339.9715,342.935,43317.0
2022-12-14 10:00:00,349.79,350.53,349.5,350.0,26614.0,343.249,343.9752,342.9644,343.4551,26614.0
2022-12-14 10:30:00,349.93,350.43,349.38,349.71,18344.0,343.3864,343.877,342.8467,343.1705,18344.0
2022-12-14 11:00:00,349.93,350.47,349.42,350.27,50592.0,343.3864,343.9163,342.8859,343.72,50592.0
2022-12-14 11:30:00,350.31,350.56,349.86,349.87,13707.0,343.7593,344.0046,343.3177,343.3275,13707.0
2022-12-14 12:00:00,349.89,349.89,348.66,348.94,20097.0,343.3471,343.3471,342.1401,342.4149,20097.0
2022-12-14 12:30:00,348.89,349.02,348.56,348.78,12483.0,342.3658,342.4934,342.042,342.2579,12483.0
2022-12-14 13:00:00,348.5,349.44,348.46,349.11,33361.0,341.9831,342.9055,341.9439,342.5817,33361.0
2022-12-14 13:30:00,349.22,350.68,349.22,350.24,35836.0,342.6897,344.1224,342.6897,343.6906,35836.0
2022-12-14 14:00:00,349.33,349.33,343.25,344.63,77104.0,342.7976,342.7976,336.8313,338.1855,77104.0
2022-12-14 14:30:00,344.53,344.75,340.22,343.36,50644.0,338.0874,338.3032,333.858,336.9392,50644.0
2022-12-14 15:00:00,343.26,348.58,342.87,343.23,68438.0,336.8411,342.0616,336.4584,336.8117,68438.0
2022-12-14 15:30:00,343.21,345.69,342.23,344.29,63075.0,336.792,339.2257,335.8304,337.8518,63075.0
2022-12-15 09:30:00,338.0,338.75,333.83,334.13,77374.0,332.5549,333.2928,328.452,328.7472,77374.0
2022-12-15 10:00:00,334.17,334.72,333.06,333.76,54296.0,328.7866,329.3277,327.6945,328.3832,54296.0
2022-12-15 10:30:00,333.43,334.52,332.89,332.95,38069.0,328.0585,329.1309,327.5272,327.5862,38069.0
2022-12-15 11:00:00,333.56,333.73,331.26,332.13,31310.0,328.1864,328.3537,325.9235,326.7794,31310.0
2022-12-15 11:30:00,332.42,332.61,331.36,331.53,20182.0,327.0648,327.2517,326.0218,326.1891,20182.0
2022-12-15 12:00:00,331.93,332.37,331.58,331.8,13382.0,326.5827,327.0156,326.2383,326.4548,13382.0
2022-12-15 12:30:00,332.15,332.38,330.5,330.81,19540.0,326.7991,327.0254,325.1757,325.4807,19540.0
2022-12-15 13:00:00,330.65,330.94,329.57,329.91,20341.0,325.3233,325.6086,324.2607,324.5952,20341.0
2022-12-15 13:30:00,329.75,330.49,329.4,329.95,33007.0,324.4378,325.1659,324.0934,324.6346,33007.0
2022-12-15 14:00:00,329.95,330.38,329.69,330.01,21584.0,324.6346,325.0576,324.3787,324.6936,21584.0
2022-12-15 14:30:00,330.07,331.6,330.03,331.6,41571.0,324.7526,326.258,324.7133,326.258,41571.0
2022-12-15 15:00:00,331.9,331.97,330.74,331.92,48451.0,326.5531,326.622,325.4118,326.5728,48451.0
2022-12-15 15:30:00,331.81,331.82,329.74,330.46,82392.0,326.4646,326.4744,324.4279,325.1363,82392.0
2022-12-16 09:30:00,329.45,331.01,328.61,330.05,47593.0,324.1426,325.6775,323.3161,324.7329,47593.0
2022-12-16 10:00:00,329.75,329.75,326.5,326.5,36981.0,324.4378,324.4378,321.2401,321.2401,36981.0
2022-12-16 10:30:00,326.6,326.99,325.51,326.53,21587.0,321.3385,321.7222,320.2661,321.2697,21587.0
2022-12-16 11:00:00,326.73,326.73,325.08,325.21,76819.0,321.4664,321.4664,319.843,319.9709,76819.0
2022-12-16 11:30:00,325.35,326.14,324.68,324.9,30512.0,320.1087,320.8859,319.4495,319.6659,30512.0
2022-12-16 12:00:00,324.97,325.76,324.82,325.74,30666.0,319.7348,320.5121,319.5872,320.4924,30666.0
2022-12-16 12:30:00,325.74,326.53,324.69,324.8,24829.0,320.4924,321.2697,319.4593,319.5675,24829.0
2022-12-16 13:00:00,324.93,325.03,324.49,324.57,28390.0,319.6954,319.7938,319.2625,319.3412,28390.0
2022-12-16 13:30:00,324.6,325.4,324.46,325.19,18828.0,319.3707,320.1579,319.233,319.9512,18828.0
2022-12-16 14:00:00,325.06,325.96,324.96,325.09,20264.0,319.8233,320.7088,319.7249,319.8528,20264.0
2022-12-16 14:30:00,325.0,326.14,324.58,326.12,33256.0,319.7643,320.8859,319.3511,320.8663,33256.0
2022-12-16 15:00:00,325.97,327.4,325.6,327.32,15456.0,320.7187,322.1256,320.3546,322.0469,15456.0
2022-12-16 15:30:00,327.35,328.06,325.93,326.11,73913.0,322.0764,322.775,320.6793,320.8564,73913.0
2022-12-19 09:30:00,326.66,326.71,322.5,323.02,71936.0,321.3976,321.4468,317.3046,317.8162,71936.0
2022-12-19 10:00:00,322.95,324.1,322.16,323.7,65693.0,317.7473,318.8788,316.9701,318.4852,65693.0
2022-12-19 10:30:00,323.89,323.89,321.89,321.89,42235.0,318.6722,318.6722,316.7044,316.7044,42235.0
2022-12-19 11:00:00,321.62,322.08,321.3,321.82,42995.0,316.4388,316.8913,316.1239,316.6355,42995.0
2022-12-19 11:30:00,321.86,321.93,320.56,321.66,21806.0,316.6749,316.7438,315.3958,316.4781,21806.0
2022-12-19 12:00:00,321.56,322.38,321.52,321.74,20010.0,316.3797,317.1865,316.3404,316.5568,20010.0
2022-12-19 12:30:00,321.72,322.7,321.54,322.14,63330.0,316.5371,317.5014,316.36,316.9504,63330.0
2022-12-19 13:00:00,322.21,322.41,321.63,321.78,17717.0,317.0192,317.216,316.4486,316.5962,17717.0
2022-12-19 13:30:00,321.74,321.81,320.8,320.81,26957.0,316.5568,316.6257,315.632,315.6418,26957.0
2022-12-19 14:00:00,320.8,320.81,320.0,320.01,83746.0,315.632,315.6418,314.8448,314.8547,83746.0
2022-12-19 14:30:00,320.01,321.22,320.01,320.42,62814.0,314.8547,316.0452,314.8547,315.2581,62814.0
2022-12-19 15:00:00,320.35,320.39,319.74,319.82,97627.0,315.1892,315.2286,314.589,314.6677,97627.0
2022-12-19 15:30:00,319.78,321.75,319.28,321.46,114411.0,314.6284,316.5667,314.1364,316.2813,114411.0
2022-12-20 09:30:00,319.34,321.21,318.08,321.0,124529.0,314.1955,316.0354,312.9558,315.8287,124529.0
2022-12-20 10:00:00,320.93,322.65,320.88,322.33,47100.0,315.7599,317.4522,315.7107,317.1373,47100.0
2022-12-20 10:30:00,322.81,323.73,322.46,322.51,26498.0,317.6096,318.5148,317.2652,317.3144,26498.0
2022-12-20 11:00:00,322.03,322.71,319.72,320.02,30954.0,316.8421,317.5112,314.5694,314.8645,30954.0
2022-12-20 11:30:00,320.16,321.95,320.16,321.93,241322.0,315.0023,316.7634,315.0023,316.7438,241322.0
2022-12-20 12:00:00,321.96,322.94,321.96,322.26,20248.0,316.7733,317.7375,316.7733,317.0684,20248.0
2022-12-20 12:30:00,321.92,322.41,321.34,322.41,15007.0,316.7339,317.216,316.1633,317.216,15007.0
2022-12-20 13:00:00,322.46,322.68,321.41,322.41,13397.0,317.2652,317.4817,316.2321,317.216,13397.0
2022-12-20 13:30:00,322.56,323.26,322.05,322.15,26597.0,317.3636,318.0523,316.8618,316.9602,26597.0
2022-12-20 14:00:00,322.16,322.89,322.0,322.18,19813.0,316.9701,317.6883,316.8126,316.9897,19813.0
2022-12-20 14:30:00,322.14,322.46,321.6,321.94,20011.0,316.9504,317.2652,316.4191,316.7536,20011.0
2022-12-20 15:00:00,321.96,322.55,321.58,322.4,37171.0,316.7733,317.3538,316.3994,317.2062,37171.0
2022-12-20 15:30:00,322.35,322.83,322.0,322.05,39690.0,317.157,317.6293,316.8126,316.8618,39690.0
2022-12-21 09:30:00,323.5,325.25,322.59,323.78,35817.0,318.2885,320.0103,317.3931,318.564,35817.0
2022-12-21 10:00:00,323.7,326.16,323.7,326.1,40003.0,318.4852,320.9056,318.4852,320.8466,40003.0
2022-12-21 10:30:00,326.16,328.02,325.94,328.0,24243.0,320.9056,322.7356,320.6892,322.716,24243.0
2022-12-21 11:00:00,328.04,328.54,327.4,327.81,26782.0,322.7553,323.2473,322.1256,322.529,26782.0
2022-12-21 11:30:00,328.08,328.13,326.84,327.08,13647.0,322.7947,322.8439,321.5747,321.8108,13647.0
2022-12-21 12:00:00,327.13,327.18,326.5,326.81,18769.0,321.86,321.9092,321.2401,321.5451,18769.0
2022-12-21 12:30:00,327.04,327.76,326.99,327.76,18582.0,321.7714,322.4798,321.7222,322.4798,18582.0
2022-12-21 13:00:00,327.79,328.29,327.07,327.07,15293.0,322.5094,323.0013,321.801,321.801,15293.0
2022-12-21 13:30:00,327.07,327.69,326.99,327.6,16465.0,321.801,322.411,321.7222,322.3224,16465.0
2022-12-21 14:00:00,327.7,328.74,327.69,327.81,27339.0,322.4208,323.444,322.411,322.529,27339.0
2022-12-21 14:30:00,327.83,328.26,326.87,327.21,47024.0,322.5487,322.9718,321.6042,321.9387,47024.0
2022-12-21 15:00:00,327.23,327.48,326.51,326.84,25103.0,321.9584,322.2043,321.25,321.5747,25103.0
2022-12-21 15:30:00,326.86,327.5,326.38,327.23,56069.0,321.5943,322.224,321.1221,321.9584,56069.0
2022-12-22 09:30:00,323.29,323.31,320.22,320.47,46573.0,318.0818,318.1015,315.0613,315.3073,46573.0
2022-12-22 10:00:00,320.61,320.61,317.76,317.76,43319.0,315.445,315.445,312.6409,312.6409,43319.0
2022-12-22 10:30:00,317.69,318.04,316.81,317.36,54932.0,312.5721,312.9164,311.7062,312.2474,54932.0
2022-12-22 11:00:00,317.37,317.95,317.05,317.14,37103.0,312.2572,312.8279,311.9424,312.0309,37103.0
2022-12-22 11:30:00,317.14,317.18,315.97,316.33,19763.0,312.0309,312.0703,310.8798,311.234,19763.0
2022-12-22 12:00:00,316.6,316.72,314.93,314.93,21993.0,311.4996,311.6177,309.8565,309.8565,21993.0
2022-12-22 12:30:00,315.08,315.45,314.65,315.26,16349.0,310.0041,310.3681,309.581,310.1812,16349.0
2022-12-22 13:00:00,315.35,315.35,314.0,314.32,12697.0,310.2698,310.2698,308.9415,309.2564,12697.0
2022-12-22 13:30:00,314.25,315.01,313.74,314.74,34265.0,309.1875,309.9352,308.6857,309.6696,34265.0
2022-12-22 14:00:00,314.81,316.12,314.76,316.12,29727.0,309.7385,311.0274,309.6893,311.0274,29727.0
2022-12-22 14:30:00,315.8,316.94,315.58,316.94,52225.0,310.7125,311.8341,310.4961,311.8341,52225.0
2022-12-22 15:00:00,317.18,318.89,316.7,318.87,34525.0,312.0703,313.7527,311.598,313.7331,34525.0
2022-12-22 15:30:00,318.87,319.35,317.58,319.18,62693.0,313.7331,314.2053,312.4638,314.0381,62693.0
2022-12-23 09:30:00,317.1,318.26,314.46,314.73,137181.0,311.9916,313.1329,309.3941,309.6597,137181.0
2022-12-23 10:00:00,314.86,318.3,314.27,317.59,96931.0,309.7877,313.1722,309.2072,312.4737,96931.0
2022-12-23 10:30:00,318.11,319.52,317.08,317.31,31759.0,312.9853,314.3726,311.9719,312.1982,31759.0
2022-12-23 11:00:00,317.06,317.8,316.0,317.27,27672.0,311.9522,312.6803,310.9093,312.1588,27672.0
2022-12-23 11:30:00,317.35,318.52,317.12,317.62,16858.0,312.2375,313.3887,312.0112,312.5032,16858.0
2022-12-23 12:00:00,317.99,318.72,317.62,318.46,20371.0,312.8672,313.5855,312.5032,313.3297,20371.0
2022-12-23 12:30:00,318.54,318.85,317.59,317.82,9601.0,313.4084,313.7134,312.4737,312.7,9601.0
2022-12-23 13:00:00,317.88,318.2,317.37,318.0,12325.0,312.759,313.0738,312.2572,312.8771,12325.0
2022-12-23 13:30:00,318.12,318.23,317.23,317.75,13138.0,312.9951,313.1034,312.1195,312.6311,13138.0
2022-12-23 14:00:00,317.48,318.28,317.44,318.12,23822.0,312.3654,313.1526,312.3261,312.9951,23822.0
2022-12-23 14:30:00,318.17,318.85,318.17,318.85,46192.0,313.0443,313.7134,313.0443,313.7134,46192.0
2022-12-23 15:00:00,318.9,319.32,318.16,318.33,12076.0,313.7626,314.1758,313.0345,313.2018,12076.0
2022-12-23 15:30:00,318.32,319.31,317.89,319.14,46140.0,313.1919,314.166,312.7688,313.9987,46140.0
2022-12-27 09:30:00,318.49,318.51,314.41,315.19,87306.0,313.3592,313.3789,309.3449,310.1123,87306.0
2022-12-27 10:00:00,314.89,317.6,314.42,317.17,32047.0,309.8172,312.4835,309.3547,312.0604,32047.0
2022-12-27 10:30:00,317.13,317.84,316.32,316.59,35229.0,312.0211,312.7196,311.2241,311.4898,35229.0
2022-12-27 11:00:00,316.67,317.09,316.28,317.03,63310.0,311.5685,311.9817,311.1848,311.9227,63310.0
2022-12-27 11:30:00,317.2,317.54,316.65,316.8,20082.0,312.09,312.4245,311.5488,311.6964,20082.0
2022-12-27 12:00:00,316.77,317.75,316.66,316.68,18782.0,311.6669,312.6311,311.5587,311.5783,18782.0
2022-12-27 12:30:00,316.6,317.0,315.91,316.69,26955.0,311.4996,311.8932,310.8207,311.5882,26955.0
2022-12-27 13:00:00,316.75,317.21,316.39,316.49,49864.0,311.6472,312.0998,311.293,311.3914,49864.0
2022-12-27 13:30:00,316.33,316.66,315.75,315.92,22009.0,311.234,311.5587,310.6633,310.8306,22009.0
2022-12-27 14:00:00,315.9,316.43,315.63,315.78,39356.0,310.8109,311.3324,310.5452,310.6928,39356.0
2022-12-27 14:30:00,315.78,316.47,315.52,316.11,32478.0,310.6928,311.3717,310.437,311.0175,32478.0
2022-12-27 15:00:00,316.12,316.81,315.84,316.69,30043.0,311.0274,311.7062,310.7519,311.5882,30043.0
2022-12-27 15:30:00,316.68,317.19,315.94,316.07,48071.0,311.5783,312.0801,310.8503,310.9782,48071.0
2022-12-28 09:30:00,315.56,317.89,314.51,317.0,66396.0,310.4764,312.7688,309.4433,311.8932,66396.0
2022-12-28 10:00:00,317.48,317.73,315.76,315.91,30196.0,312.3654,312.6114,310.6732,310.8207,30196.0
2022-12-28 10:30:00,316.06,316.62,313.78,313.85,34613.0,310.9683,311.5193,308.7251,308.7939,34613.0
2022-12-28 11:00:00,313.77,313.87,312.86,313.44,32592.0,308.7152,308.8136,307.8199,308.3905,32592.0
2022-12-28 11:30:00,313.57,313.71,312.18,312.35,23458.0,308.5184,308.6562,307.1508,307.3181,23458.0
2022-12-28 12:00:00,312.16,312.42,311.52,312.29,33292.0,307.1311,307.387,306.5015,307.2591,33292.0
2022-12-28 12:30:00,312.33,313.75,312.32,313.75,24721.0,307.2984,308.6955,307.2886,308.6955,24721.0
2022-12-28 13:00:00,313.67,314.68,313.4,313.56,10266.0,308.6168,309.6106,308.3512,308.5086,10266.0
2022-12-28 13:30:00,313.5,313.51,312.5,312.71,30510.0,308.4496,308.4594,307.4657,307.6723,30510.0
2022-12-28 14:00:00,312.83,312.96,312.33,312.4,23307.0,307.7904,307.9183,307.2984,307.3673,23307.0
2022-12-28 14:30:00,312.27,313.0,311.87,312.1,42626.0,307.2394,307.9576,306.8458,307.0721,42626.0
2022-12-28 15:00:00,312.09,312.1,310.77,311.23,37944.0,307.0623,307.0721,305.7635,306.2161,37944.0
2022-12-28 15:30:00,311.4,311.61,310.75,311.17,72050.0,306.3834,306.59,305.7439,306.1571,72050.0
2022-12-29 09:30:00,315.05,317.43,313.84,317.06,89690.0,309.9746,312.3163,308.7841,311.9522,89690.0
2022-12-29 10:00:00,317.53,318.5,316.64,318.41,38356.0,312.4146,313.369,311.539,313.2805,38356.0
2022-12-29 10:30:00,318.56,319.43,318.47,319.4,32744.0,313.428,314.284,313.3395,314.2545,32744.0
2022-12-29 11:00:00,319.47,319.47,318.33,319.29,19143.0,314.3234,314.3234,313.2018,314.1463,19143.0
2022-12-29 11:30:00,319.47,320.6,319.41,320.26,24330.0,314.3234,315.4352,314.2644,315.1007,24330.0
2022-12-29 12:00:00,320.28,320.35,319.64,319.98,18770.0,315.1203,315.1892,314.4906,314.8252,18770.0
2022-12-29 12:30:00,319.94,320.1,319.43,319.98,16176.0,314.7858,314.9432,314.284,314.8252,16176.0
2022-12-29 13:00:00,319.93,320.02,319.11,319.65,46744.0,314.776,314.8645,313.9692,314.5005,46744.0
2022-12-29 13:30:00,319.66,320.13,319.39,320.11,23641.0,314.5103,314.9728,314.2447,314.9531,23641.0
2022-12-29 14:00:00,320.07,320.54,319.82,319.88,27591.0,314.9137,315.3761,314.6677,314.7268,27591.0
2022-12-29 14:30:00,319.88,320.18,319.46,319.57,20717.0,314.7268,315.0219,314.3135,314.4218,20717.0
2022-12-29 15:00:00,319.63,320.08,319.54,319.99,44829.0,314.4808,314.9236,314.3923,314.835,44829.0
2022-12-29 15:30:00,320.0,320.73,319.52,319.58,89867.0,314.8448,315.5631,314.3726,314.4316,89867.0
2022-12-30 09:30:00,316.24,317.17,314.43,316.14,68783.0,311.1454,312.0604,309.3646,311.047,68783.0
2022-12-30 10:00:00,316.11,317.1,315.4,316.47,40640.0,311.0175,311.9916,310.319,311.3717,40640.0
2022-12-30 10:30:00,316.31,318.0,316.13,316.8,22942.0,311.2143,312.8771,311.0372,311.6964,22942.0
2022-12-30 11:00:00,316.85,317.25,315.91,316.18,19186.0,311.7456,312.1392,310.8207,311.0864,19186.0
2022-12-30 11:30:00,316.11,317.54,316.03,317.54,23794.0,311.0175,312.4245,310.9388,312.4245,23794.0
2022-12-30 12:00:00,317.49,317.62,316.97,317.19,24544.0,312.3753,312.5032,311.8637,312.0801,24544.0
2022-12-30 12:30:00,317.33,317.57,316.89,317.45,40411.0,312.2179,312.454,311.7849,312.3359,40411.0
2022-12-30 13:00:00,317.33,317.41,315.26,315.86,24590.0,312.2179,312.2966,310.1812,310.7715,24590.0
2022-12-30 13:30:00,316.08,316.61,315.98,316.0,32153.0,310.988,311.5095,310.8896,310.9093,32153.0
2022-12-30 14:00:00,316.02,316.03,315.33,315.9,17336.0,310.929,310.9388,310.2501,310.8109,17336.0
2022-12-30 14:30:00,315.92,316.15,315.57,316.04,40126.0,310.8306,311.0569,310.4862,310.9486,40126.0
2022-12-30 15:00:00,316.15,317.81,316.15,317.14,53011.0,311.0569,312.6901,311.0569,312.0309,53011.0
2022-12-30 15:30:00,317.13,319.41,317.09,319.35,86236.0,312.0211,314.2644,311.9817,314.2053,86236.0
2023-01-03 09:30:00,322.36,325.17,318.83,318.85,133438.0,317.1668,319.9316,313.6937,313.7134,133438.0
2023-01-03 10:00:00,318.85,319.35,316.71,316.96,49247.0,313.7134,314.2053,311.6078,311.8538,49247.0
2023-01-03 10:30:00,316.85,317.74,316.09,317.63,29242.0,311.7456,312.6213,310.9978,312.513,29242.0
2023-01-03 11:00:00,317.75,317.82,315.3,316.0,51604.0,312.6311,312.7,310.2206,310.9093,51604.0
2023-01-03 11:30:00,315.51,315.59,314.52,314.85,88340.0,310.4272,310.5059,309.4531,309.7778,88340.0
2023-01-03 12:00:00,314.96,315.52,314.34,314.9,24613.0,309.886,310.437,309.276,309.827,24613.0
2023-01-03 12:30:00,314.94,315.74,314.27,314.87,31542.0,309.8664,310.6535,309.2072,309.7975,31542.0
2023-01-03 13:00:00,314.98,315.68,314.3,315.64,12069.0,309.9057,310.5944,309.2367,310.5551,12069.0
2023-01-03 13:30:00,315.6,315.98,314.94,315.9,13821.0,310.5157,310.8896,309.8664,310.8109,13821.0
2023-01-03 14:00:00,315.74,315.91,315.0,315.23,13416.0,310.6535,310.8207,309.9254,310.1517,13416.0
2023-01-03 14:30:00,315.3,316.83,314.4,316.15,19487.0,310.2206,311.7259,309.3351,311.0569,19487.0
2023-01-03 15:00:00,316.16,317.16,315.95,316.2,27795.0,311.0667,312.0506,310.8601,311.1061,27795.0
2023-01-03 15:30:00,316.24,316.89,316.11,316.47,59657.0,311.1454,311.7849,311.0175,311.3717,59657.0
2023-01-04 09:30:00,318.63,319.65,317.06,317.79,67719.0,313.4969,314.5005,311.9522,312.6705,67719.0
2023-01-04 10:00:00,317.97,318.67,314.49,315.46,21124.0,312.8476,313.5363,309.4236,310.378,21124.0
2023-01-04 10:30:00,315.58,317.1,314.39,316.91,38620.0,310.4961,311.9916,309.3252,311.8046,38620.0
2023-01-04 11:00:00,317.07,317.96,316.3,317.85,12222.0,311.962,312.8377,311.2045,312.7295,12222.0
2023-01-04 11:30:00,318.4,319.73,318.4,319.15,15476.0,313.2706,314.5792,313.2706,314.0085,15476.0
2023-01-04 12:00:00,319.25,319.82,318.79,319.27,11725.0,314.1069,314.6677,313.6543,314.1266,11725.0
2023-01-04 12:30:00,319.25,319.69,318.37,318.39,5750.0,314.1069,314.5398,313.2411,313.2608,5750.0
2023-01-04 13:00:00,318.19,319.0,317.65,318.91,28713.0,313.064,313.861,312.5327,313.7724,28713.0
2023-01-04 13:30:00,318.94,319.41,318.53,318.53,51418.0,313.8019,314.2644,313.3985,313.3985,51418.0
2023-01-04 14:00:00,318.0,319.46,315.15,315.15,41626.0,312.8771,314.3135,310.073,310.073,41626.0
2023-01-04 14:30:00,315.02,317.41,314.98,317.39,9879.0,309.9451,312.2966,309.9057,312.2769,9879.0
2023-01-04 15:00:00,317.68,318.35,316.45,316.78,17264.0,312.5622,313.2214,311.352,311.6767,17264.0
2023-01-04 15:30:00,316.44,317.98,315.05,317.73,91753.0,311.3422,312.8574,309.9746,312.6114,91753.0
2023-01-05 09:30:00,315.93,316.0,312.25,314.16,69160.0,310.8404,310.9093,307.2197,309.0989,69160.0
2023-01-05 10:00:00,314.04,315.72,313.39,314.34,41748.0,308.9809,310.6338,308.3413,309.276,41748.0
2023-01-05 10:30:00,314.25,314.4,313.12,313.13,21054.0,309.1875,309.3351,308.0757,308.0855,21054.0
2023-01-05 11:00:00,313.2,313.98,312.68,313.01,41491.0,308.1544,308.9218,307.6428,307.9675,41491.0
2023-01-05 11:30:00,313.18,313.75,312.71,312.73,25748.0,308.1347,308.6955,307.6723,307.692,25748.0
2023-01-05 12:00:00,312.75,313.5,311.94,312.6,21479.0,307.7116,308.4496,306.9147,307.5641,21479.0
2023-01-05 12:30:00,312.58,313.21,311.75,311.75,16836.0,307.5444,308.1642,306.7278,306.7278,16836.0
2023-01-05 13:00:00,311.62,313.8,311.39,313.25,30015.0,306.5998,308.7447,306.3736,308.2036,30015.0
2023-01-05 13:30:00,313.17,313.66,312.7,312.86,38186.0,308.1249,308.607,307.6624,307.8199,38186.0
2023-01-05 14:00:00,312.98,313.2,312.44,312.44,14224.0,307.9379,308.1544,307.4066,307.4066,14224.0
2023-01-05 14:30:00,312.56,313.91,312.56,312.96,32462.0,307.5247,308.853,307.5247,307.9183,32462.0
2023-01-05 15:00:00,312.84,312.86,311.32,311.5,11620.0,307.8002,307.8199,306.3047,306.4818,11620.0
2023-01-05 15:30:00,311.34,311.63,310.69,311.13,40807.0,306.3244,306.6097,305.6848,306.1177,40807.0
2023-01-06 09:30:00,313.82,315.54,310.0,311.2,139665.0,308.7644,310.4567,305.0059,306.1866,139665.0
2023-01-06 10:00:00,311.15,314.68,311.15,313.32,28833.0,306.1374,309.6106,306.1374,308.2725,28833.0
2023-01-06 10:30:00,313.61,316.59,313.47,316.33,170908.0,308.5578,311.4898,308.42,311.234,170908.0
2023-01-06 11:00:00,316.49,317.08,315.74,316.08,25221.0,311.3914,311.9719,310.6535,310.988,25221.0
2023-01-06 11:30:00,316.06,317.61,315.63,317.28,65498.0,310.9683,312.4934,310.5452,312.1687,65498.0
2023-01-06 12:00:00,317.25,317.56,316.8,317.1,24719.0,312.1392,312.4442,311.6964,311.9916,24719.0
2023-01-06 12:30:00,317.11,317.3,316.35,316.71,9314.0,312.0014,312.1883,311.2536,311.6078,9314.0
2023-01-06 13:00:00,316.74,317.87,316.73,317.72,26071.0,311.6374,312.7492,311.6275,312.6016,26071.0
2023-01-06 13:30:00,317.97,318.89,317.96,318.71,25851.0,312.8476,313.7527,312.8377,313.5756,25851.0
2023-01-06 14:00:00,318.96,320.35,318.82,320.0,24392.0,313.8216,315.1892,313.6839,314.8448,24392.0
2023-01-06 14:30:00,320.04,321.04,319.84,320.92,17645.0,314.8842,315.8681,314.6874,315.75,17645.0
2023-01-06 15:00:00,320.83,321.47,320.46,320.52,40918.0,315.6615,316.2912,315.2974,315.3565,40918.0
2023-01-06 15:30:00,320.64,321.12,319.77,319.95,37456.0,315.4745,315.9468,314.6186,314.7957,37456.0
2023-01-09 09:30:00,323.38,326.89,323.07,326.86,98221.0,318.1704,321.6239,317.8654,321.5943,98221.0
2023-01-09 10:00:00,327.19,327.51,326.45,327.51,45770.0,321.919,322.2339,321.1909,322.2339,45770.0
2023-01-09 10:30:00,327.41,328.92,327.25,328.16,54953.0,322.1355,323.6211,321.9781,322.8734,54953.0
2023-01-09 11:00:00,328.16,329.64,328.15,329.43,12337.0,322.8734,324.3295,322.8636,324.1229,12337.0
2023-01-09 11:30:00,329.6,329.78,328.82,329.55,68121.0,324.2902,324.4673,323.5228,324.241,68121.0
2023-01-09 12:00:00,329.44,329.71,329.0,329.58,15778.0,324.1328,324.3984,323.6999,324.2705,15778.0
2023-01-09 12:30:00,329.57,329.59,328.76,329.3,56012.0,324.2607,324.2804,323.4637,323.995,56012.0
2023-01-09 13:00:00,329.24,329.5,328.81,329.19,10175.0,323.936,324.1918,323.5129,323.8868,10175.0
2023-01-09 13:30:00,329.22,329.22,326.33,326.96,25623.0,323.9163,323.9163,321.0729,321.6927,25623.0
2023-01-09 14:00:00,327.07,327.82,326.56,327.7,33875.0,321.801,322.5389,321.2992,322.4208,33875.0
2023-01-09 14:30:00,327.57,327.66,325.28,325.4,18532.0,322.2929,322.3814,320.0398,320.1579,18532.0
2023-01-09 15:00:00,325.43,325.75,324.8,325.11,16506.0,320.1874,320.5022,319.5675,319.8725,16506.0
2023-01-09 15:30:00,325.16,325.16,323.38,324.01,43565.0,319.9217,319.9217,318.1704,318.7902,43565.0
2023-01-10 09:30:00,323.19,326.49,323.19,324.77,39409.0,317.9835,321.2303,317.9835,319.538,39409.0
2023-01-10 10:00:00,324.63,326.19,323.6,323.68,180923.0,319.4003,320.9351,318.3869,318.4656,180923.0
2023-01-10 10:30:00,323.63,323.63,321.28,323.43,483574.0,318.4164,318.4164,316.1042,318.2196,483574.0
2023-01-10 11:00:00,323.42,323.93,323.11,323.37,153999.0,318.2098,318.7115,317.9047,318.1606,153999.0
2023-01-10 11:30:00,323.57,323.59,322.59,323.59,18773.0,318.3573,318.377,317.3931,318.377,18773.0
2023-01-10 12:00:00,323.17,323.77,322.39,323.25,15196.0,317.9638,318.5541,317.1963,318.0425,15196.0
2023-01-10 12:30:00,323.25,324.43,323.25,324.04,20023.0,318.0425,319.2035,318.0425,318.8198,20023.0
2023-01-10 13:00:00,324.0,324.8,323.66,324.27,13143.0,318.7804,319.5675,318.4459,319.0461,13143.0
2023-01-10 13:30:00,324.11,325.03,324.07,325.03,30018.0,318.8886,319.7938,318.8493,319.7938,30018.0
2023-01-10 14:00:00,325.06,325.8,324.84,325.8,24334.0,319.8233,320.5514,319.6069,320.5514,24334.0
2023-01-10 14:30:00,325.8,325.98,324.92,325.15,21181.0,320.5514,320.7285,319.6856,319.9119,21181.0
2023-01-10 15:00:00,325.27,325.27,324.44,325.06,33256.0,320.0299,320.0299,319.2133,319.8233,33256.0
2023-01-10 15:30:00,325.09,326.16,324.88,326.13,45240.0,319.8528,320.9056,319.6462,320.8761,45240.0
2023-01-11 09:30:00,327.27,328.2,325.96,327.09,36820.0,321.9977,322.9127,320.7088,321.8206,36820.0
2023-01-11 10:00:00,327.17,328.75,326.51,328.73,15151.0,321.8993,323.4539,321.25,323.4342,15151.0
2023-01-11 10:30:00,328.63,328.63,326.78,327.0,24339.0,323.3358,323.3358,321.5156,321.7321,24339.0
2023-01-11 11:00:00,327.4,328.58,327.4,328.51,11090.0,322.1256,323.2866,322.1256,323.2178,11090.0
2023-01-11 11:30:00,328.56,329.21,328.31,329.0,11923.0,323.2669,323.9065,323.021,323.6999,11923.0
2023-01-11 12:00:00,329.01,330.11,329.01,329.88,19532.0,323.7097,324.792,323.7097,324.5657,19532.0
2023-01-11 12:30:00,329.95,329.95,329.2,329.46,20306.0,324.6346,324.6346,323.8966,324.1524,20306.0
2023-01-11 13:00:00,329.63,330.48,329.01,330.03,30308.0,324.3197,325.156,323.7097,324.7133,30308.0
2023-01-11 13:30:00,330.04,330.13,329.29,329.41,9880.0,324.7231,324.8117,323.9852,324.1033,9880.0
2023-01-11 14:00:00,329.43,329.65,329.09,329.38,135762.0,324.1229,324.3394,323.7884,324.0737,135762.0
2023-01-11 14:30:00,329.1,330.07,329.1,329.74,8964.0,323.7982,324.7526,323.7982,324.4279,8964.0
2023-01-11 15:00:00,329.76,330.41,329.64,330.09,24415.0,324.4476,325.0871,324.3295,324.7723,24415.0
2023-01-11 15:30:00,330.04,331.74,329.66,331.63,50235.0,324.7231,326.3957,324.3492,326.2875,50235.0
2023-01-12 09:30:00,332.11,333.32,327.79,329.1,77483.0,326.7598,327.9503,322.5094,323.7982,77483.0
2023-01-12 10:00:00,329.2,333.36,329.2,332.32,54476.0,323.8966,327.9896,323.8966,326.9664,54476.0
2023-01-12 10:30:00,332.24,333.05,330.51,331.46,27646.0,326.8877,327.6846,325.1855,326.1202,27646.0
2023-01-12 11:00:00,331.14,332.1,330.17,331.66,21505.0,325.8054,326.7499,324.851,326.317,21505.0
2023-01-12 11:30:00,331.2,333.08,330.66,333.08,18061.0,325.8644,327.7141,325.3331,327.7141,18061.0
2023-01-12 12:00:00,332.84,334.6,332.7,334.6,13342.0,327.478,329.2096,327.3403,329.2096,13342.0
2023-01-12 12:30:00,334.44,335.0,334.27,334.76,15888.0,329.0522,329.6032,328.885,329.3671,15888.0
2023-01-12 13:00:00,334.62,335.14,332.65,332.79,30403.0,329.2293,329.7409,327.2911,327.4288,30403.0
2023-01-12 13:30:00,332.8,335.42,331.99,335.21,30703.0,327.4386,330.0164,326.6417,329.8098,30703.0
2023-01-12 14:00:00,335.21,335.5,334.0,334.11,18026.0,329.8098,330.0951,328.6193,328.7275,18026.0
2023-01-12 14:30:00,333.98,334.64,333.71,334.09,19687.0,328.5996,329.249,328.334,328.7079,19687.0
2023-01-12 15:00:00,334.03,334.03,333.05,333.88,28049.0,328.6488,328.6488,327.6846,328.5012,28049.0
2023-01-12 15:30:00,333.72,334.35,332.76,334.18,48280.0,328.3438,328.9637,327.3993,328.7964,48280.0
2023-01-13 09:30:00,331.07,332.13,330.33,331.65,38763.0,325.7365,326.7794,325.0084,326.3072,38763.0
2023-01-13 10:00:00,331.54,333.35,331.28,333.27,44774.0,326.1989,327.9798,325.9431,327.9011,44774.0
2023-01-13 10:30:00,333.66,333.69,332.78,333.25,23832.0,328.2848,328.3143,327.419,327.8814,23832.0
2023-01-13 11:00:00,333.42,333.51,331.94,332.45,15378.0,328.0487,328.1372,326.5925,327.0943,15378.0
2023-01-13 11:30:00,332.54,332.54,331.27,332.03,22439.0,327.1828,327.1828,325.9333,326.681,22439.0
2023-01-13 12:00:00,332.04,333.15,332.04,333.01,12827.0,326.6909,327.783,326.6909,327.6453,12827.0
2023-01-13 12:30:00,332.79,333.23,332.66,333.04,13589.0,327.4288,327.8617,327.3009,327.6748,13589.0
2023-01-13 13:00:00,333.33,333.34,332.86,333.34,4667.0,327.9601,327.9699,327.4977,327.9699,4667.0
2023-01-13 13:30:00,333.3,334.59,333.3,334.38,18580.0,327.9306,329.1998,327.9306,328.9932,18580.0
2023-01-13 14:00:00,334.58,334.61,334.02,334.52,11390.0,329.19,329.2195,328.639,329.1309,11390.0
2023-01-13 14:30:00,334.66,334.9,334.19,334.52,12308.0,329.2687,329.5048,328.8062,329.1309,12308.0
2023-01-13 15:00:00,334.56,335.27,334.47,335.23,22847.0,329.1703,329.8689,329.0817,329.8295,22847.0
2023-01-13 15:30:00,335.24,335.87,335.18,335.54,88004.0,329.8393,330.4592,329.7803,330.1345,88004.0
2023-01-17 09:30:00,334.89,337.11,334.44,336.63,43085.0,329.495,331.6792,329.0522,331.2069,43085.0
2023-01-17 10:00:00,336.95,338.97,336.93,338.23,65249.0,331.5218,333.5092,331.5021,332.7812,65249.0
2023-01-17 10:30:00,338.28,338.36,336.06,336.56,45105.0,332.8304,332.9091,330.6461,331.1381,45105.0
2023-01-17 11:00:00,336.75,336.75,334.73,335.98,84445.0,331.325,331.325,329.3375,330.5674,84445.0
2023-01-17 11:30:00,335.95,337.06,335.89,336.94,19160.0,330.5379,331.63,330.4789,331.5119,19160.0
2023-01-17 12:00:00,336.88,337.14,335.97,336.39,22144.0,331.4529,331.7087,330.5576,330.9708,22144.0
2023-01-17 12:30:00,336.3,337.39,336.3,337.29,21766.0,330.8823,331.9547,330.8823,331.8563,21766.0
2023-01-17 13:00:00,337.17,337.46,336.96,337.22,10802.0,331.7382,332.0236,331.5316,331.7874,10802.0
2023-01-17 13:30:00,337.26,337.92,337.26,337.92,6150.0,331.8268,332.4762,331.8268,332.4762,6150.0
2023-01-17 14:00:00,338.0,338.0,336.82,337.22,45580.0,332.5549,332.5549,331.3939,331.7874,45580.0
2023-01-17 14:30:00,337.46,338.0,337.18,337.3,13164.0,332.0236,332.5549,331.7481,331.8661,13164.0
2023-01-17 15:00:00,337.39,337.76,337.1,337.25,14323.0,331.9547,332.3187,331.6694,331.817,14323.0
2023-01-17 15:30:00,337.21,337.53,336.69,337.3,30381.0,331.7776,332.0924,331.266,331.8661,30381.0
2023-01-18 09:30:00,339.61,340.54,338.81,340.31,44845.0,334.1389,335.054,333.3518,334.8277,44845.0
2023-01-18 10:00:00,340.5,341.49,339.12,340.06,27961.0,335.0146,335.9886,333.6568,334.5817,27961.0
2023-01-18 10:30:00,340.17,340.17,336.94,337.82,25338.0,334.6899,334.6899,331.5119,332.3778,25338.0
2023-01-18 11:00:00,337.71,338.01,335.47,336.01,19813.0,332.2695,332.5647,330.0656,330.5969,19813.0
2023-01-18 11:30:00,335.92,335.93,334.64,335.54,20428.0,330.5084,330.5182,329.249,330.1345,20428.0
2023-01-18 12:00:00,335.81,335.81,334.44,334.73,7557.0,330.4002,330.4002,329.0522,329.3375,7557.0
2023-01-18 12:30:00,334.26,335.16,334.26,334.49,14177.0,328.8751,329.7606,328.8751,329.1014,14177.0
2023-01-18 13:00:00,334.57,334.86,333.83,334.61,50510.0,329.1801,329.4655,328.452,329.2195,50510.0
2023-01-18 13:30:00,334.66,335.25,334.21,334.98,14226.0,329.2687,329.8492,328.8259,329.5835,14226.0
2023-01-18 14:00:00,335.02,335.38,334.29,335.28,13964.0,329.6229,329.9771,328.9046,329.8787,13964.0
2023-01-18 14:30:00,335.33,335.42,334.48,334.6,243944.0,329.9279,330.0164,329.0916,329.2096,243944.0
2023-01-18 15:00:00,334.53,334.96,334.18,334.4,14042.0,329.1408,329.5638,328.7964,329.0129,14042.0
2023-01-18 15:30:00,334.16,334.18,332.83,333.08,77058.0,328.7767,328.7964,327.4682,327.7141,77058.0
2023-01-19 09:30:00,330.45,331.88,328.79,330.41,74674.0,325.1265,326.5335,323.4932,325.0871,74674.0
2023-01-19 10:00:00,330.36,331.03,329.54,329.92,56935.0,325.0379,325.6972,324.2312,324.605,56935.0
2023-01-19 10:30:00,329.87,330.04,328.0,328.26,17419.0,324.5558,324.7231,322.716,322.9718,17419.0
2023-01-19 11:00:00,328.39,329.81,328.25,328.43,8675.0,323.0997,324.4968,322.9619,323.139,8675.0
2023-01-19 11:30:00,328.28,328.39,327.64,327.91,122824.0,322.9915,323.0997,322.3618,322.6274,122824.0
2023-01-19 12:00:00,328.15,329.26,328.15,328.33,10631.0,322.8636,323.9557,322.8636,323.0407,10631.0
2023-01-19 12:30:00,328.28,328.77,328.17,328.66,21341.0,322.9915,323.4736,322.8832,323.3653,21341.0
2023-01-19 13:00:00,328.94,329.66,328.68,329.05,25773.0,323.6408,324.3492,323.385,323.7491,25773.0
2023-01-19 13:30:00,329.24,330.78,329.24,330.15,16837.0,323.936,325.4512,323.936,324.8313,16837.0
2023-01-19 14:00:00,329.92,331.58,329.67,331.49,29402.0,324.605,326.2383,324.3591,326.1497,29402.0
2023-01-19 14:30:00,331.19,332.01,331.14,331.35,25958.0,325.8546,326.6614,325.8054,326.012,25958.0
2023-01-19 15:00:00,331.48,331.61,330.68,330.93,10198.0,326.1399,326.2678,325.3528,325.5988,10198.0
2023-01-19 15:30:00,330.89,330.9,328.81,328.94,96378.0,325.5594,325.5693,323.5129,323.6408,96378.0
2023-01-20 09:30:00,330.97,331.62,329.56,330.72,25910.0,325.6381,326.2777,324.2508,325.3922,25910.0
2023-01-20 10:00:00,330.33,331.5,329.98,331.45,30939.0,325.0084,326.1596,324.6641,326.1104,30939.0
2023-01-20 10:30:00,331.77,331.79,331.06,331.34,20389.0,326.4252,326.4449,325.7267,326.0022,20389.0
2023-01-20 11:00:00,331.26,333.53,331.26,333.43,13319.0,325.9235,328.1569,325.9235,328.0585,13319.0
2023-01-20 11:30:00,333.48,333.8,333.0,333.35,5268.0,328.1077,328.4225,327.6354,327.9798,5268.0
2023-01-20 12:00:00,333.63,334.12,333.49,333.88,11388.0,328.2553,328.7374,328.1175,328.5012,11388.0
2023-01-20 12:30:00,333.83,334.42,333.74,333.9,23659.0,328.452,329.0325,328.3635,328.5209,23659.0
2023-01-20 13:00:00,333.89,334.36,333.3,333.67,26998.0,328.5111,328.9735,327.9306,328.2946,26998.0
2023-01-20 13:30:00,333.75,335.83,333.75,335.83,54452.0,328.3733,330.4198,328.3733,330.4198,54452.0
2023-01-20 14:00:00,335.68,336.2,335.63,336.13,17721.0,330.2722,330.7839,330.2231,330.715,17721.0
2023-01-20 14:30:00,336.22,336.55,336.03,336.51,17953.0,330.8035,331.1282,330.6166,331.0889,17953.0
2023-01-20 15:00:00,336.59,337.84,336.59,337.32,18390.0,331.1676,332.3974,331.1676,331.8858,18390.0
2023-01-20 15:30:00,337.38,338.16,337.02,338.02,132245.0,331.9449,332.7123,331.5907,332.5745,132245.0
2023-01-23 09:30:00,339.43,342.55,338.97,342.0,70918.0,333.9618,337.0316,333.5092,336.4904,70918.0
2023-01-23 10:00:00,342.18,343.59,341.82,343.32,23615.0,336.6675,338.0548,336.3133,337.7892,23615.0
2023-01-23 10:30:00,343.51,344.89,343.51,344.53,42683.0,337.9761,339.3339,337.9761,338.9797,42683.0
2023-01-23 11:00:00,344.52,347.1,344.51,345.81,38218.0,338.9698,341.5083,338.96,340.2391,38218.0
2023-01-23 11:30:00,345.82,347.45,345.82,347.3,62355.0,340.2489,341.8526,340.2489,341.705,62355.0
2023-01-23 12:00:00,347.27,347.27,346.0,346.61,35232.0,341.6755,341.6755,340.426,341.0262,35232.0
2023-01-23 12:30:00,346.45,346.97,346.23,346.89,58455.0,340.8687,341.3804,340.6523,341.3017,58455.0
2023-01-23 13:00:00,346.76,347.25,346.63,347.19,19128.0,341.1737,341.6559,341.0458,341.5968,19128.0
2023-01-23 13:30:00,347.26,347.74,346.94,346.94,24798.0,341.6657,342.138,341.3508,341.3508,24798.0
2023-01-23 14:00:00,346.94,347.0,346.12,346.26,22246.0,341.3508,341.4099,340.5441,340.6818,22246.0
2023-01-23 14:30:00,346.29,346.56,344.26,344.88,22424.0,340.7113,340.977,338.714,339.324,22424.0
2023-01-23 15:00:00,344.81,345.58,344.41,345.26,28604.0,339.2552,340.0128,338.8616,339.6979,28604.0
2023-01-23 15:30:00,345.39,346.42,344.94,346.19,84467.0,339.8258,340.8392,339.3831,340.6129,84467.0
2023-01-24 09:30:00,344.4,346.85,343.66,345.0,62385.0,338.8518,341.2623,338.1237,339.4421,62385.0
2023-01-24 10:00:00,344.97,346.98,344.22,345.55,17288.0,339.4126,341.3902,338.6747,339.9832,17288.0
2023-01-24 10:30:00,345.9,346.71,344.71,346.54,13696.0,340.3276,341.1246,339.1568,340.9573,13696.0
2023-01-24 11:00:00,346.42,346.54,345.38,346.06,17479.0,340.8392,340.9573,339.816,340.485,17479.0
2023-01-24 11:30:00,346.52,346.52,345.51,345.72,4998.0,340.9376,340.9376,339.9439,340.1505,4998.0
2023-01-24 12:00:00,345.67,346.4,344.94,346.14,11376.0,340.1013,340.8195,339.3831,340.5637,11376.0
2023-01-24 12:30:00,345.9,346.06,345.36,345.53,4512.0,340.3276,340.485,339.7963,339.9636,4512.0
2023-01-24 13:00:00,345.41,346.09,344.94,346.09,12759.0,339.8455,340.5145,339.3831,340.5145,12759.0
2023-01-24 13:30:00,346.09,346.68,345.91,346.11,10025.0,340.5145,341.095,340.3374,340.5342,10025.0
2023-01-24 14:00:00,345.82,345.92,345.29,345.78,36898.0,340.2489,340.3473,339.7274,340.2095,36898.0
2023-01-24 14:30:00,345.87,345.99,345.43,345.77,77235.0,340.2981,340.4162,339.8652,340.1997,77235.0
2023-01-24 15:00:00,345.75,345.94,345.11,345.48,13306.0,340.18,340.367,339.5503,339.9144,13306.0
2023-01-24 15:30:00,345.36,345.88,344.06,345.53,52454.0,339.7963,340.3079,338.5172,339.9636,52454.0
2023-01-25 09:30:00,339.06,339.7,336.58,336.58,70743.0,333.5978,334.2275,331.1577,331.1577,70743.0
2023-01-25 10:00:00,336.38,337.99,336.37,337.52,39696.0,330.961,332.545,330.9511,332.0826,39696.0
2023-01-25 10:30:00,337.73,338.16,336.24,337.82,21339.0,332.2892,332.7123,330.8232,332.3778,21339.0
2023-01-25 11:00:00,337.71,340.48,337.5,339.65,31178.0,332.2695,334.9949,332.0629,334.1783,31178.0
2023-01-25 11:30:00,339.72,341.98,339.67,341.47,18366.0,334.2472,336.4708,334.198,335.969,18366.0
2023-01-25 12:00:00,341.4,341.4,340.43,340.43,10478.0,335.9001,335.9001,334.9457,334.9457,10478.0
2023-01-25 12:30:00,340.38,341.16,340.16,340.87,6792.0,334.8965,335.664,334.6801,335.3786,6792.0
2023-01-25 13:00:00,340.97,342.81,340.96,342.81,12912.0,335.477,337.2874,335.4672,337.2874,12912.0
2023-01-25 13:30:00,342.97,343.51,342.39,343.03,16852.0,337.4448,337.9761,336.8741,337.5038,16852.0
2023-01-25 14:00:00,343.06,344.96,342.68,344.11,32915.0,337.5334,339.4027,337.1595,338.5664,32915.0
2023-01-25 14:30:00,343.95,344.86,343.51,344.65,84648.0,338.409,339.3044,337.9761,339.0977,84648.0
2023-01-25 15:00:00,344.55,345.68,344.17,344.6,41453.0,338.9994,340.1111,338.6255,339.0485,41453.0
2023-01-25 15:30:00,344.61,344.83,343.66,344.83,51019.0,339.0584,339.2748,338.1237,339.2748,51019.0
2023-01-26 09:30:00,348.56,350.27,345.87,346.52,50284.0,342.9448,344.6272,340.2981,340.9376,50284.0
2023-01-26 10:00:00,346.72,348.8,345.99,348.06,24475.0,341.1344,343.1809,340.4162,342.4528,24475.0
2023-01-26 10:30:00,347.87,348.47,344.8,344.8,20791.0,342.2659,342.8562,339.2453,339.2453,20791.0
2023-01-26 11:00:00,344.79,346.3,344.56,345.51,33044.0,339.2355,340.7212,339.0092,339.9439,33044.0
2023-01-26 11:30:00,345.76,346.5,345.32,346.37,20429.0,340.1899,340.9179,339.7569,340.79,20429.0
2023-01-26 12:00:00,346.58,347.78,346.58,347.22,16039.0,340.9966,342.1773,340.9966,341.6263,16039.0
2023-01-26 12:30:00,347.12,347.58,346.61,347.11,18815.0,341.5279,341.9805,341.0262,341.5181,18815.0
2023-01-26 13:00:00,347.04,347.35,346.19,346.96,12944.0,341.4492,341.7542,340.6129,341.3705,12944.0
2023-01-26 13:30:00,347.0,348.15,346.99,347.73,25529.0,341.4099,342.5414,341.4,342.1281,25529.0
2023-01-26 14:00:00,347.63,348.71,347.28,348.39,23305.0,342.0297,343.0923,341.6854,342.7775,23305.0
2023-01-26 14:30:00,348.41,349.0,348.33,348.75,17460.0,342.7972,343.3777,342.7185,343.1317,17460.0
2023-01-26 15:00:00,348.72,349.65,348.37,349.42,13773.0,343.1022,344.0172,342.7578,343.7909,13773.0
2023-01-26 15:30:00,349.34,350.61,348.76,350.36,64191.0,343.7122,344.9617,343.1415,344.7158,64191.0
2023-01-27 09:30:00,348.19,351.11,348.0,350.39,55078.0,342.5807,345.4537,342.3938,344.7453,55078.0
2023-01-27 10:00:00,350.51,352.32,349.91,351.39,37006.0,344.8633,346.6442,344.273,345.7292,37006.0
2023-01-27 10:30:00,351.54,351.55,349.14,349.87,38812.0,345.8767,345.8866,343.5154,344.2336,38812.0
2023-01-27 11:00:00,349.78,350.86,349.39,350.83,25597.0,344.1451,345.2077,343.7614,345.1782,25597.0
2023-01-27 11:30:00,351.5,352.0,351.35,351.77,10565.0,345.8374,346.3293,345.6898,346.103,10565.0
2023-01-27 12:00:00,351.71,352.62,351.4,352.33,14770.0,346.044,346.9393,345.739,346.654,14770.0
2023-01-27 12:30:00,352.14,352.93,352.14,352.85,10732.0,346.4671,347.2444,346.4671,347.1656,10732.0
2023-01-27 13:00:00,352.89,352.96,351.88,352.45,14162.0,347.205,347.2739,346.2113,346.7721,14162.0
2023-01-27 13:30:00,352.5,353.25,352.5,353.16,22118.0,346.8213,347.5592,346.8213,347.4706,22118.0
2023-01-27 14:00:00,353.27,353.66,353.0,353.47,19060.0,347.5789,347.9626,347.3132,347.7757,19060.0
2023-01-27 14:30:00,353.49,353.76,353.15,353.55,26967.0,347.7953,348.061,347.4608,347.8544,26967.0
2023-01-27 15:00:00,353.58,354.52,353.51,353.94,27370.0,347.8839,348.8087,347.815,348.2381,27370.0
2023-01-27 15:30:00,354.1,354.38,351.93,352.06,63081.0,348.3955,348.671,346.2605,346.3884,63081.0
2023-01-30 09:30:00,347.89,349.55,347.73,349.02,60566.0,342.2855,343.9188,342.1281,343.3973,60566.0
2023-01-30 10:00:00,349.33,349.57,346.68,347.19,54613.0,343.7023,343.9385,341.095,341.5968,54613.0
2023-01-30 10:30:00,347.39,347.39,345.45,346.9,116814.0,341.7936,341.7936,339.8849,341.3115,116814.0
2023-01-30 11:00:00,346.81,347.85,346.55,347.62,20213.0,341.2229,342.2462,340.9671,342.0199,20213.0
2023-01-30 11:30:00,347.98,348.07,346.44,347.69,37965.0,342.3741,342.4626,340.8589,342.0888,37965.0
2023-01-30 12:00:00,347.52,347.84,346.69,347.26,29755.0,341.9215,342.2363,341.1049,341.6657,29755.0
2023-01-30 12:30:00,347.22,347.33,346.04,346.54,9302.0,341.6263,341.7346,340.4653,340.9573,9302.0
2023-01-30 13:00:00,346.37,347.55,346.18,347.02,13462.0,340.79,341.951,340.6031,341.4296,13462.0
2023-01-30 13:30:00,346.81,346.88,345.93,346.37,11174.0,341.2229,341.2918,340.3571,340.79,11174.0
2023-01-30 14:00:00,346.43,346.81,345.96,345.99,19801.0,340.8491,341.2229,340.3866,340.4162,19801.0
2023-01-30 14:30:00,345.96,346.45,345.57,345.86,15220.0,340.3866,340.8687,340.0029,340.2882,15220.0
2023-01-30 15:00:00,346.17,346.54,344.98,345.25,31873.0,340.5933,340.9573,339.4224,339.6881,31873.0
2023-01-30 15:30:00,345.27,346.17,344.92,345.14,30619.0,339.7078,340.5933,339.3634,339.5798,30619.0
2023-01-31 09:30:00,345.43,347.18,345.43,345.59,30926.0,339.8652,341.587,339.8652,340.0226,30926.0
2023-01-31 10:00:00,345.51,347.34,344.97,347.31,20220.0,339.9439,341.7444,339.4126,341.7149,20220.0
2023-01-31 10:30:00,347.48,347.7,346.86,347.49,26852.0,341.8821,342.0986,341.2721,341.892,26852.0
2023-01-31 11:00:00,347.63,348.2,347.38,348.2,164647.0,342.0297,342.5906,341.7838,342.5906,164647.0
2023-01-31 11:30:00,348.17,348.47,347.54,347.9,10789.0,342.561,342.8562,341.9412,342.2954,10789.0
2023-01-31 12:00:00,347.82,348.47,347.32,348.01,7265.0,342.2167,342.8562,341.7247,342.4036,7265.0
2023-01-31 12:30:00,348.07,348.57,348.01,348.33,7027.0,342.4626,342.9546,342.4036,342.7185,7027.0
2023-01-31 13:00:00,348.2,348.51,347.58,347.92,18213.0,342.5906,342.8956,341.9805,342.3151,18213.0
2023-01-31 13:30:00,348.09,348.74,347.74,348.61,10599.0,342.4823,343.1219,342.138,342.9939,10599.0
2023-01-31 14:00:00,348.7,349.0,348.48,348.81,15908.0,343.0825,343.3777,342.866,343.1907,15908.0
2023-01-31 14:30:00,348.9,349.18,348.8,348.82,7008.0,343.2793,343.5548,343.1809,343.2006,7008.0
2023-01-31 15:00:00,349.07,349.25,347.84,347.92,12744.0,343.4465,343.6236,342.2363,342.3151,12744.0
2023-01-31 15:30:00,347.84,350.46,347.84,350.39,65942.0,342.2363,344.8141,342.2363,344.7453,65942.0
2023-02-01 09:30:00,350.19,351.15,349.02,351.02,21515.0,344.5485,345.493,343.3973,345.3651,21515.0
2023-02-01 10:00:00,351.0,351.17,350.04,351.04,15652.0,345.3454,345.5127,344.4009,345.3848,15652.0
2023-02-01 10:30:00,351.2,351.44,349.41,349.69,63274.0,345.5422,345.7784,343.7811,344.0565,63274.0
2023-02-01 11:00:00,349.23,350.93,349.1,350.71,10046.0,343.604,345.2766,343.4761,345.0601,10046.0
2023-02-01 11:30:00,350.8,351.0,350.0,350.22,31042.0,345.1487,345.3454,344.3616,344.578,31042.0
2023-02-01 12:00:00,350.28,350.39,349.65,350.11,15262.0,344.637,344.7453,344.0172,344.4698,15262.0
2023-02-01 12:30:00,350.14,350.53,349.91,350.3,8883.0,344.4993,344.883,344.273,344.6567,8883.0
2023-02-01 13:00:00,350.38,350.68,350.2,350.64,5915.0,344.7354,345.0306,344.5583,344.9912,5915.0
2023-02-01 13:30:00,350.82,351.17,350.32,350.87,9886.0,345.1683,345.5127,344.6764,345.2175,9886.0
2023-02-01 14:00:00,349.96,352.5,349.08,351.36,22825.0,344.3222,346.8213,343.4564,345.6996,22825.0
2023-02-01 14:30:00,351.4,358.11,349.01,356.79,56133.0,345.739,352.3409,343.3875,351.0422,56133.0
2023-02-01 15:00:00,357.01,359.91,357.0,359.3,56290.0,351.2586,354.1119,351.2488,353.5117,56290.0
2023-02-01 15:30:00,359.63,361.7,358.35,358.94,83910.0,353.8364,355.8731,352.577,353.1575,83910.0
2023-02-02 09:30:00,365.43,367.15,364.67,364.77,105782.0,359.543,361.2353,358.7952,358.8936,105782.0
2023-02-02 10:00:00,364.83,366.04,364.02,365.8,57917.0,358.9526,360.1432,358.1557,359.907,57917.0
2023-02-02 10:30:00,366.06,368.46,365.99,367.57,133317.0,360.1628,362.5242,360.094,361.6485,133317.0
2023-02-02 11:00:00,367.53,368.13,367.0,368.13,42968.0,361.6091,362.1995,361.0877,362.1995,42968.0
2023-02-02 11:30:00,368.11,369.0,367.5,367.5,25646.0,362.1798,363.0555,361.5796,361.5796,25646.0
2023-02-02 12:00:00,367.62,368.46,367.12,368.3,48550.0,361.6977,362.5242,361.2058,362.3667,48550.0
2023-02-02 12:30:00,368.3,369.0,368.18,368.92,23612.0,362.3667,363.0555,362.2487,362.9768,23612.0
2023-02-02 13:00:00,368.94,369.35,368.79,369.05,18424.0,362.9964,363.3998,362.8488,363.1047,18424.0
2023-02-02 13:30:00,369.22,371.31,369.22,371.14,22148.0,363.2719,365.3283,363.2719,365.161,22148.0
2023-02-02 14:00:00,371.23,371.4,368.41,368.53,102162.0,365.2495,365.4168,362.475,362.593,102162.0
2023-02-02 14:30:00,368.73,368.74,365.8,366.13,59466.0,362.7898,362.7997,359.907,360.2317,59466.0
2023-02-02 15:00:00,365.92,367.36,365.36,366.73,92143.0,360.0251,361.4419,359.4741,360.822,92143.0
2023-02-02 15:30:00,367.13,369.47,366.68,369.47,94335.0,361.2156,363.5179,360.7728,363.5179,94335.0
2023-02-03 09:30:00,361.47,367.5,361.47,367.21,68646.0,355.6468,361.5796,355.6468,361.2943,68646.0
2023-02-03 10:00:00,366.8,370.8,365.8,370.06,49420.0,360.8909,364.8265,359.907,364.0984,49420.0
2023-02-03 10:30:00,369.84,371.68,369.18,369.87,42658.0,363.8819,365.6923,363.2326,363.9114,42658.0
2023-02-03 11:00:00,369.89,371.26,369.76,371.17,35222.0,363.9311,365.2791,363.8032,365.1905,35222.0
2023-02-03 11:30:00,371.24,371.88,368.98,368.98,41387.0,365.2594,365.8891,363.0358,363.0358,41387.0
2023-02-03 12:00:00,369.05,371.09,369.04,370.83,142331.0,363.1047,365.1118,363.0948,364.856,142331.0
2023-02-03 12:30:00,370.65,370.84,367.48,367.48,24079.0,364.6789,364.8658,361.56,361.56,24079.0
2023-02-03 13:00:00,367.6,367.83,366.41,367.08,22665.0,361.678,361.9043,360.5072,361.1664,22665.0
2023-02-03 13:30:00,366.9,367.43,365.37,366.76,30615.0,360.9893,361.5108,359.4839,360.8516,30615.0
2023-02-03 14:00:00,366.52,366.93,365.6,366.29,23173.0,360.6154,361.0188,359.7102,360.3891,23173.0
2023-02-03 14:30:00,366.26,367.02,365.32,365.51,19725.0,360.3596,361.1074,359.4347,359.6217,19725.0
2023-02-03 15:00:00,365.03,366.44,364.61,365.9,25910.0,359.1494,360.5367,358.7362,360.0054,25910.0
2023-02-03 15:30:00,365.88,366.35,365.11,365.65,57157.0,359.9857,360.4482,359.2281,359.7594,57157.0
2023-02-06 09:30:00,361.95,362.78,361.15,362.62,48436.0,356.119,356.9357,355.3319,356.7782,48436.0
2023-02-06 10:00:00,362.44,364.01,360.59,360.6,20522.0,356.6011,358.1459,354.7809,354.7908,20522.0
2023-02-06 10:30:00,360.39,362.92,360.0,362.81,21005.0,354.5842,357.0734,354.2005,356.9652,21005.0
2023-02-06 11:00:00,362.62,364.06,362.43,364.03,22752.0,356.7782,358.195,356.5913,358.1655,22752.0
2023-02-06 11:30:00,364.04,364.22,362.0,362.33,9556.0,358.1754,358.3525,356.1682,356.4929,9556.0
2023-02-06 12:00:00,362.14,362.62,361.71,362.15,7293.0,356.306,356.7782,355.8829,356.3158,7293.0
2023-02-06 12:30:00,362.16,362.86,362.0,362.25,3164.0,356.3257,357.0144,356.1682,356.4142,3164.0
2023-02-06 13:00:00,361.51,362.12,361.0,361.21,7280.0,355.6861,356.2863,355.1843,355.391,7280.0
2023-02-06 13:30:00,361.27,361.51,360.85,361.49,13079.0,355.45,355.6861,355.0368,355.6665,13079.0
2023-02-06 14:00:00,361.74,362.44,361.68,361.77,14217.0,355.9124,356.6011,355.8534,355.9419,14217.0
2023-02-06 14:30:00,361.73,361.86,360.8,361.34,15400.0,355.9026,356.0305,354.9876,355.5189,15400.0
2023-02-06 15:00:00,361.44,361.44,359.92,359.97,12162.0,355.6173,355.6173,354.1217,354.1709,12162.0
2023-02-06 15:30:00,359.98,361.36,359.54,360.89,27917.0,354.1808,355.5385,353.7479,355.0761,27917.0
2023-02-07 09:30:00,361.4,363.33,361.01,362.34,35485.0,355.5779,357.4768,355.1942,356.5028,35485.0
2023-02-07 10:00:00,361.84,362.6,361.5,361.63,17464.0,356.0108,356.7586,355.6763,355.8042,17464.0
2023-02-07 10:30:00,361.98,363.08,361.98,362.28,24395.0,356.1486,357.2308,356.1486,356.4437,24395.0
2023-02-07 11:00:00,362.4,363.62,362.4,363.38,11464.0,356.5618,357.7621,356.5618,357.526,11464.0
2023-02-07 11:30:00,363.51,364.34,363.46,363.83,20326.0,357.6539,358.4705,357.6047,357.9688,20326.0
2023-02-07 12:00:00,363.71,364.26,363.02,363.12,13993.0,357.8507,358.3918,357.1718,357.2702,13993.0
2023-02-07 12:30:00,363.14,369.7,363.14,368.94,63165.0,357.2899,363.7442,357.2899,362.9964,63165.0
2023-02-07 13:00:00,369.35,369.43,363.82,363.82,54200.0,363.3998,363.4785,357.9589,357.9589,54200.0
2023-02-07 13:30:00,363.51,363.56,361.1,362.4,33880.0,357.6539,357.7031,355.2827,356.5618,33880.0
2023-02-07 14:00:00,362.43,366.73,362.43,365.93,36707.0,356.5913,360.822,356.5913,360.0349,36707.0
2023-02-07 14:30:00,366.11,368.09,365.9,367.61,10785.0,360.212,362.1601,360.0054,361.6879,10785.0
2023-02-07 15:00:00,367.86,369.25,366.62,369.19,20256.0,361.9338,363.3014,360.7138,363.2424,20256.0
2023-02-07 15:30:00,369.15,370.82,368.49,369.71,52609.0,363.203,364.8461,362.5537,363.754,52609.0
2023-02-08 09:30:00,369.48,372.21,369.48,370.2,50816.0,363.5277,366.2138,363.5277,364.2361,50816.0
2023-02-08 10:00:00,370.0,371.4,369.18,369.23,43085.0,364.0394,365.4168,363.2326,363.2818,43085.0
2023-02-08 10:30:00,369.36,369.36,367.41,368.24,25476.0,363.4097,363.4097,361.4911,362.3077,25476.0
2023-02-08 11:00:00,368.07,368.07,365.68,366.04,44062.0,362.1404,362.1404,359.789,360.1432,44062.0
2023-02-08 11:30:00,366.0,366.96,365.47,366.96,47209.0,360.1038,361.0483,359.5823,361.0483,47209.0
2023-02-08 12:00:00,366.94,367.32,365.94,367.11,13748.0,361.0287,361.4025,360.0448,361.1959,13748.0
2023-02-08 12:30:00,367.36,367.37,365.74,366.87,13508.0,361.4419,361.4517,359.848,360.9598,13508.0
2023-02-08 13:00:00,366.88,367.63,366.34,366.42,26950.0,360.9696,361.7075,360.4383,360.517,26950.0
2023-02-08 13:30:00,366.4,366.4,365.46,366.12,29442.0,360.4974,360.4974,359.5725,360.2219,29442.0
2023-02-08 14:00:00,366.2,367.04,365.75,365.86,12675.0,360.3006,361.127,359.8578,359.9661,12675.0
2023-02-08 14:30:00,366.05,366.17,364.87,365.72,26884.0,360.153,360.2711,358.992,359.8283,26884.0
2023-02-08 15:00:00,365.75,365.87,364.37,364.72,29064.0,359.8578,359.9759,358.5001,358.8444,29064.0
2023-02-08 15:30:00,364.72,365.73,364.58,365.02,74136.0,358.8444,359.8381,358.7067,359.1396,74136.0
2023-02-09 09:30:00,370.7,370.77,369.32,370.3,36207.0,364.7281,364.797,363.3703,364.3345,36207.0
2023-02-09 10:00:00,370.44,371.36,368.84,369.03,18699.0,364.4723,365.3774,362.898,363.085,18699.0
2023-02-09 10:30:00,369.39,369.85,368.89,369.42,10250.0,363.4392,363.8918,362.9472,363.4687,10250.0
2023-02-09 11:00:00,369.68,369.74,367.83,368.08,17929.0,363.7245,363.7835,361.9043,362.1503,17929.0
2023-02-09 11:30:00,367.87,368.84,367.75,368.55,19890.0,361.9437,362.898,361.8256,362.6127,19890.0
2023-02-09 12:00:00,368.85,369.5,368.61,368.62,21930.0,362.9079,363.5474,362.6717,362.6816,21930.0
2023-02-09 12:30:00,368.72,368.74,366.32,367.06,24589.0,362.78,362.7997,360.4186,361.1467,24589.0
2023-02-09 13:00:00,367.25,367.25,366.4,366.85,8115.0,361.3337,361.3337,360.4974,360.9401,8115.0
2023-02-09 13:30:00,366.6,367.29,365.65,365.83,7054.0,360.6941,361.373,359.7594,359.9365,7054.0
2023-02-09 14:00:00,366.04,366.24,364.83,365.01,16225.0,360.1432,360.3399,358.9526,359.1297,16225.0
2023-02-09 14:30:00,364.86,365.48,364.67,364.75,11001.0,358.9822,359.5922,358.7952,358.8739,11001.0
2023-02-09 15:00:00,364.85,364.85,362.63,362.92,22476.0,358.9723,358.9723,356.7881,357.0734,22476.0
2023-02-09 15:30:00,362.77,364.43,361.7,363.24,51228.0,356.9258,358.5591,355.8731,357.3883,51228.0
2023-02-10 09:30:00,360.35,361.56,359.37,360.22,44538.0,354.5448,355.7353,353.5806,354.4169,44538.0
2023-02-10 10:00:00,359.75,362.02,358.6,361.14,53488.0,353.9545,356.1879,352.823,355.3221,53488.0
2023-02-10 10:30:00,361.39,361.7,359.42,360.06,15320.0,355.5681,355.8731,353.6298,354.2595,15320.0
2023-02-10 11:00:00,360.04,360.86,359.6,359.95,13518.0,354.2398,355.0466,353.8069,354.1513,13518.0
2023-02-10 11:30:00,359.65,360.0,358.61,358.61,22533.0,353.8561,354.2005,352.8328,352.8328,22533.0
2023-02-10 12:00:00,358.63,358.69,357.69,358.51,9871.0,352.8525,352.9116,351.9277,352.7345,9871.0
2023-02-10 12:30:00,358.56,358.89,358.3,358.69,4631.0,352.7837,353.1083,352.5278,352.9116,4631.0
2023-02-10 13:00:00,359.53,360.93,359.27,360.63,7292.0,353.738,355.1155,353.4822,354.8203,7292.0
2023-02-10 13:30:00,360.27,360.34,359.41,359.41,5517.0,354.4661,354.535,353.62,353.62,5517.0
2023-02-10 14:00:00,359.5,359.69,358.98,359.12,7880.0,353.7085,353.8954,353.1969,353.3346,7880.0
2023-02-10 14:30:00,358.78,360.0,358.78,359.73,4274.0,353.0001,354.2005,353.0001,353.9348,4274.0
2023-02-10 15:00:00,360.21,360.5,359.56,359.56,8971.0,354.4071,354.6924,353.7675,353.7675,8971.0
2023-02-10 15:30:00,359.98,361.42,359.82,360.99,33977.0,354.1808,355.5976,354.0234,355.1745,33977.0
2023-02-13 09:30:00,362.78,365.27,362.07,365.27,39311.0,356.9357,359.3856,356.2371,359.3856,39311.0
2023-02-13 10:00:00,365.61,365.66,364.3,365.05,21485.0,359.7201,359.7693,358.4312,359.1691,21485.0
2023-02-13 10:30:00,365.28,366.13,364.84,365.94,18766.0,359.3954,360.2317,358.9625,360.0448,18766.0
2023-02-13 11:00:00,365.85,367.05,365.85,366.8,19405.0,359.9562,361.1369,359.9562,360.8909,19405.0
2023-02-13 11:30:00,367.0,367.79,366.33,367.07,16232.0,361.0877,361.865,360.4285,361.1566,16232.0
2023-02-13 12:00:00,367.18,367.86,367.15,367.48,15463.0,361.2648,361.9338,361.2353,361.56,15463.0
2023-02-13 12:30:00,367.67,367.86,367.25,367.37,13448.0,361.7469,361.9338,361.3337,361.4517,13448.0
2023-02-13 13:00:00,367.36,367.88,366.68,367.74,15814.0,361.4419,361.9535,360.7728,361.8158,15814.0
2023-02-13 13:30:00,368.0,368.1,367.2,367.94,19681.0,362.0716,362.17,361.2845,362.0125,19681.0
2023-02-13 14:00:00,367.94,368.02,366.51,366.56,29884.0,362.0125,362.0913,360.6056,360.6548,29884.0
2023-02-13 14:30:00,366.47,366.7,365.44,366.26,23173.0,360.5662,360.7925,359.5528,360.3596,23173.0
2023-02-13 15:00:00,366.28,366.76,365.54,366.71,32179.0,360.3793,360.8516,359.6512,360.8024,32179.0
2023-02-13 15:30:00,366.72,367.33,366.34,367.26,71379.0,360.8122,361.4124,360.4383,361.3435,71379.0
2023-02-14 09:30:00,365.44,368.39,363.13,368.19,47315.0,359.5528,362.4553,357.28,362.2585,47315.0
2023-02-14 10:00:00,368.24,371.21,368.24,369.5,94611.0,362.3077,365.2299,362.3077,363.5474,94611.0
2023-02-14 10:30:00,369.52,369.68,364.51,366.44,26437.0,363.5671,363.7245,358.6378,360.5367,26437.0
2023-02-14 11:00:00,366.51,368.0,365.92,365.94,15207.0,360.6056,362.0716,360.0251,360.0448,15207.0
2023-02-14 11:30:00,365.24,365.78,364.45,365.78,11362.0,359.356,359.8873,358.5788,359.8873,11362.0
2023-02-14 12:00:00,365.63,366.85,365.63,366.52,18123.0,359.7398,360.9401,359.7398,360.6154,18123.0
2023-02-14 12:30:00,366.65,367.07,366.23,366.91,4275.0,360.7433,361.1566,360.3301,360.9991,4275.0
2023-02-14 13:00:00,367.23,369.64,367.23,368.68,17543.0,361.314,363.6852,361.314,362.7406,17543.0
2023-02-14 13:30:00,368.87,369.31,368.15,368.94,22856.0,362.9276,363.3605,362.2192,362.9964,22856.0
2023-02-14 14:00:00,368.66,369.49,367.6,369.06,18796.0,362.7209,363.5376,361.678,363.1145,18796.0
2023-02-14 14:30:00,369.07,370.31,369.07,369.65,11727.0,363.1243,364.3444,363.1243,363.695,11727.0
2023-02-14 15:00:00,369.75,370.01,368.97,369.57,17589.0,363.7934,364.0492,363.0259,363.6163,17589.0
2023-02-14 15:30:00,369.39,370.5,369.31,369.43,56553.0,363.4392,364.5313,363.3605,363.4785,56553.0
2023-02-15 09:30:00,367.28,369.94,367.2,367.81,17210.0,361.3632,363.9803,361.2845,361.8846,17210.0
2023-02-15 10:00:00,368.23,368.64,366.68,368.35,9824.0,362.2979,362.7013,360.7728,362.4159,9824.0
2023-02-15 10:30:00,368.01,368.73,367.29,367.53,10681.0,362.0814,362.7898,361.373,361.6091,10681.0
2023-02-15 11:00:00,367.52,369.06,367.52,369.06,14178.0,361.5993,363.1145,361.5993,363.1145,14178.0
2023-02-15 11:30:00,369.04,369.98,368.47,369.41,29712.0,363.0948,364.0197,362.534,363.4589,29712.0
2023-02-15 12:00:00,369.43,369.5,368.44,368.79,8165.0,363.4785,363.5474,362.5045,362.8488,8165.0
2023-02-15 12:30:00,368.83,369.34,368.18,369.08,19650.0,362.8882,363.39,362.2487,363.1342,19650.0
2023-02-15 13:00:00,369.14,369.9,368.65,369.9,47207.0,363.1932,363.941,362.7111,363.941,47207.0
2023-02-15 13:30:00,369.92,370.66,369.63,370.59,21318.0,363.9606,364.6887,363.6753,364.6199,21318.0
2023-02-15 14:00:00,370.71,371.52,370.57,371.25,26687.0,364.7379,365.5349,364.6002,365.2692,26687.0
2023-02-15 14:30:00,371.25,371.48,370.27,370.31,18214.0,365.2692,365.4955,364.305,364.3444,18214.0
2023-02-15 15:00:00,370.63,370.93,370.01,370.32,14091.0,364.6592,364.9544,364.0492,364.3542,14091.0
2023-02-15 15:30:00,370.42,371.78,370.29,371.74,35023.0,364.4526,365.7907,364.3247,365.7513,35023.0
2023-02-16 09:30:00,366.24,367.78,365.61,367.02,49380.0,360.3399,361.8551,359.7201,361.1074,49380.0
2023-02-16 10:00:00,366.95,368.58,366.29,368.31,20632.0,361.0385,362.6422,360.3891,362.3766,20632.0
2023-02-16 10:30:00,368.56,369.85,368.53,369.01,19729.0,362.6226,363.8918,362.593,363.0653,19729.0
2023-02-16 11:00:00,369.3,369.83,368.54,369.03,10863.0,363.3506,363.8721,362.6029,363.085,10863.0
2023-02-16 11:30:00,369.05,369.45,368.61,368.85,69868.0,363.1047,363.4982,362.6717,362.9079,69868.0
2023-02-16 12:00:00,368.77,369.39,367.94,369.25,13533.0,362.8292,363.4392,362.0125,363.3014,13533.0
2023-02-16 12:30:00,369.33,370.5,369.33,369.72,15460.0,363.3801,364.5313,363.3801,363.7639,15460.0
2023-02-16 13:00:00,369.88,370.21,369.13,369.13,8235.0,363.9213,364.246,363.1834,363.1834,8235.0
2023-02-16 13:30:00,369.24,370.24,369.2,369.79,8457.0,363.2916,364.2755,363.2522,363.8327,8457.0
2023-02-16 14:00:00,370.27,370.27,369.36,369.89,16155.0,364.305,364.305,363.4097,363.9311,16155.0
2023-02-16 14:30:00,369.97,370.35,369.74,369.75,14396.0,364.0098,364.3837,363.7835,363.7934,14396.0
2023-02-16 15:00:00,369.67,369.86,365.89,365.89,42692.0,363.7147,363.9016,359.9956,359.9956,42692.0
2023-02-16 15:30:00,365.96,366.34,364.95,365.0,33696.0,360.0644,360.4383,359.0707,359.1199,33696.0
2023-02-17 09:30:00,362.84,362.86,358.83,359.59,52684.0,356.9947,357.0144,353.0493,353.7971,52684.0
2023-02-17 10:00:00,359.64,361.7,359.59,360.68,20719.0,353.8463,355.8731,353.7971,354.8695,20719.0
2023-02-17 10:30:00,360.42,362.14,359.62,359.63,56747.0,354.6137,356.306,353.8266,353.8364,56747.0
2023-02-17 11:00:00,359.38,359.89,358.62,358.72,19293.0,353.5904,354.0922,352.8427,352.9411,19293.0
2023-02-17 11:30:00,358.65,359.59,358.13,358.83,23836.0,352.8722,353.7971,352.3606,353.0493,23836.0
2023-02-17 12:00:00,358.95,360.0,358.79,358.97,19890.0,353.1674,354.2005,353.0099,353.187,19890.0
2023-02-17 12:30:00,358.83,358.91,357.36,357.76,16179.0,353.0493,353.128,351.603,351.9965,16179.0
2023-02-17 13:00:00,357.84,358.75,357.55,357.66,13315.0,352.0753,352.9706,351.7899,351.8982,13315.0
2023-02-17 13:30:00,357.81,358.56,357.55,358.07,7227.0,352.0457,352.7837,351.7899,352.3015,7227.0
2023-02-17 14:00:00,358.58,359.66,358.4,359.3,13969.0,352.8033,353.8659,352.6262,353.5117,13969.0
2023-02-17 14:30:00,359.55,360.56,359.46,360.4,11039.0,353.7577,354.7514,353.6692,354.594,11039.0
2023-02-17 15:00:00,360.45,360.84,359.56,359.56,15359.0,354.6432,355.0269,353.7675,353.7675,15359.0
2023-02-17 15:30:00,359.53,360.66,359.51,360.42,23801.0,353.738,354.8498,353.7183,354.6137,23801.0
2023-02-21 09:30:00,355.63,357.85,355.56,356.23,88983.0,349.9009,352.0851,349.832,350.4912,88983.0
2023-02-21 10:00:00,356.02,356.35,354.13,354.32,65417.0,350.2846,350.6093,348.425,348.612,65417.0
2023-02-21 10:30:00,354.11,355.37,354.11,354.51,88900.0,348.4053,349.645,348.4053,348.7989,88900.0
2023-02-21 11:00:00,354.81,354.92,353.46,353.55,22080.0,349.0941,349.2023,347.7658,347.8544,22080.0
2023-02-21 11:30:00,353.57,353.92,352.97,353.14,21405.0,347.874,348.2184,347.2837,347.451,21405.0
2023-02-21 12:00:00,353.06,353.44,352.76,352.84,21796.0,347.3723,347.7461,347.0771,347.1558,21796.0
2023-02-21 12:30:00,352.91,353.9,352.9,353.88,13173.0,347.2247,348.1987,347.2148,348.179,13173.0
2023-02-21 13:00:00,353.9,353.92,352.8,352.98,8764.0,348.1987,348.2184,347.1164,347.2935,8764.0
2023-02-21 13:30:00,352.9,353.24,352.7,352.87,10912.0,347.2148,347.5494,347.0181,347.1853,10912.0
2023-02-21 14:00:00,352.89,352.89,352.09,352.4,22489.0,347.205,347.205,346.4179,346.7229,22489.0
2023-02-21 14:30:00,352.4,352.96,352.17,352.32,18191.0,346.7229,347.2739,346.4966,346.6442,18191.0
2023-02-21 15:00:00,352.41,352.89,351.6,351.79,98146.0,346.7327,347.205,345.9358,346.1227,98146.0
2023-02-21 15:30:00,352.05,352.57,351.57,351.8,223437.0,346.3785,346.8902,345.9063,346.1326,223437.0
2023-02-22 09:30:00,352.34,354.03,352.34,352.52,24606.0,346.6639,348.3266,346.6639,346.841,24606.0
2023-02-22 10:00:00,352.49,352.49,350.35,350.87,33437.0,346.8114,346.8114,344.7059,345.2175,33437.0
2023-02-22 10:30:00,350.61,352.04,349.88,351.92,34727.0,344.9617,346.3687,344.2435,346.2506,34727.0
2023-02-22 11:00:00,351.8,352.06,350.99,351.45,13439.0,346.1326,346.3884,345.3356,345.7882,13439.0
2023-02-22 11:30:00,351.56,351.97,351.0,351.56,31088.0,345.8964,346.2998,345.3454,345.8964,31088.0
2023-02-22 12:00:00,351.65,352.38,351.3,352.08,7626.0,345.985,346.7032,345.6406,346.408,7626.0
2023-02-22 12:30:00,352.12,353.0,352.12,352.86,24378.0,346.4474,347.3132,346.4474,347.1755,24378.0
2023-02-22 13:00:00,352.77,353.74,352.57,353.72,27650.0,347.0869,348.0413,346.8902,348.0216,27650.0
2023-02-22 13:30:00,353.76,353.81,353.07,353.48,13412.0,348.061,348.1102,347.3821,347.7855,13412.0
2023-02-22 14:00:00,353.31,354.27,351.9,352.63,26479.0,347.6182,348.5628,346.2309,346.9492,26479.0
2023-02-22 14:30:00,352.41,352.65,350.68,350.68,26783.0,346.7327,346.9689,345.0306,345.0306,26783.0
2023-02-22 15:00:00,350.58,351.65,350.45,350.74,23348.0,344.9322,345.985,344.8043,345.0896,23348.0
2023-02-22 15:30:00,350.71,351.79,350.12,351.79,53634.0,345.0601,346.1227,344.4796,346.1227,53634.0
2023-02-23 09:30:00,358.01,358.23,356.22,357.71,29609.0,352.2425,352.459,350.4813,351.9473,29609.0
2023-02-23 10:00:00,357.72,358.0,355.79,356.3,10344.0,351.9572,352.2327,350.0583,350.5601,10344.0
2023-02-23 10:30:00,356.64,356.65,353.76,354.0,13676.0,350.8946,350.9044,348.061,348.2971,13676.0
2023-02-23 11:00:00,354.0,354.72,352.81,353.17,27377.0,348.2971,349.0055,347.1263,347.4805,27377.0
2023-02-23 11:30:00,353.02,353.37,352.0,352.1,14303.0,347.3329,347.6773,346.3293,346.4277,14303.0
2023-02-23 12:00:00,351.98,352.76,351.82,352.52,12799.0,346.3097,347.0771,346.1522,346.841,12799.0
2023-02-23 12:30:00,352.61,353.08,352.4,352.93,73125.0,346.9295,347.3919,346.7229,347.2444,73125.0
2023-02-23 13:00:00,352.89,353.44,352.36,352.87,15916.0,347.205,347.7461,346.6835,347.1853,15916.0
2023-02-23 13:30:00,352.68,354.29,352.68,353.88,7924.0,346.9984,348.5824,346.9984,348.179,7924.0
2023-02-23 14:00:00,354.05,356.19,353.73,356.07,18750.0,348.3463,350.4518,348.0315,350.3338,18750.0
2023-02-23 14:30:00,356.25,356.92,356.19,356.35,15329.0,350.5109,351.1701,350.4518,350.6093,15329.0
2023-02-23 15:00:00,356.63,357.92,356.63,357.92,13553.0,350.8847,352.154,350.8847,352.154,13553.0
2023-02-23 15:30:00,357.88,358.0,356.86,357.01,28740.0,352.1146,352.2327,351.111,351.2586,28740.0
2023-02-24 09:30:00,351.26,352.15,349.8,349.89,43403.0,345.6013,346.4769,344.1648,344.2533,43403.0
2023-02-24 10:00:00,350.05,350.61,349.26,349.8,23350.0,344.4107,344.9617,343.6335,344.1648,23350.0
2023-02-24 10:30:00,349.68,349.69,348.71,348.94,13845.0,344.0467,344.0565,343.0923,343.3186,13845.0
2023-02-24 11:00:00,348.84,350.58,348.81,350.37,10255.0,343.2202,344.9322,343.1907,344.7256,10255.0
2023-02-24 11:30:00,350.26,351.53,349.73,350.91,10485.0,344.6174,345.8669,344.0959,345.2569,10485.0
2023-02-24 12:00:00,350.97,351.05,350.0,350.25,5998.0,345.3159,345.3946,344.3616,344.6075,5998.0
2023-02-24 12:30:00,350.41,350.51,349.28,349.49,9803.0,344.7649,344.8633,343.6532,343.8598,9803.0
2023-02-24 13:00:00,349.7,350.0,349.1,350.0,7386.0,344.0664,344.3616,343.4761,344.3616,7386.0
2023-02-24 13:30:00,349.71,350.16,349.22,349.93,13125.0,344.0762,344.519,343.5941,344.2927,13125.0
2023-02-24 14:00:00,350.12,350.46,349.66,350.15,22917.0,344.4796,344.8141,344.027,344.5091,22917.0
2023-02-24 14:30:00,350.15,351.3,349.52,351.26,9404.0,344.5091,345.6406,343.8893,345.6013,9404.0
2023-02-24 15:00:00,351.38,351.51,350.31,350.31,15751.0,345.7193,345.8472,344.6666,344.6666,15751.0
2023-02-24 15:30:00,350.45,351.01,349.35,350.96,47577.0,344.8043,345.3553,343.722,345.3061,47577.0
2023-02-27 09:30:00,354.02,355.0,353.75,355.0,25890.0,348.3168,349.281,348.0511,349.281,25890.0
2023-02-27 10:00:00,354.73,356.08,354.57,355.01,14687.0,349.0154,350.3436,348.8579,349.2908,14687.0
2023-02-27 10:30:00,354.68,354.9,352.71,353.46,14002.0,348.9662,349.1826,347.0279,347.7658,14002.0
2023-02-27 11:00:00,353.7,353.85,352.97,353.23,23383.0,348.0019,348.1495,347.2837,347.5395,23383.0
2023-02-27 11:30:00,353.33,353.58,352.27,353.58,10912.0,347.6379,347.8839,346.595,347.8839,10912.0
2023-02-27 12:00:00,353.46,353.46,352.89,353.14,4098.0,347.7658,347.7658,347.205,347.451,4098.0
2023-02-27 12:30:00,353.45,354.03,353.29,354.03,5375.0,347.756,348.3266,347.5986,348.3266,5375.0
2023-02-27 13:00:00,354.1,354.5,353.9,354.09,4973.0,348.3955,348.7891,348.1987,348.3857,4973.0
2023-02-27 13:30:00,354.11,354.25,353.36,354.13,7791.0,348.4053,348.5431,347.6674,348.425,7791.0
2023-02-27 14:00:00,354.06,354.63,353.64,353.79,14072.0,348.3561,348.917,347.9429,348.0905,14072.0
2023-02-27 14:30:00,353.78,353.9,352.74,352.81,21692.0,348.0807,348.1987,347.0574,347.1263,21692.0
2023-02-27 15:00:00,352.76,353.1,352.33,352.87,195541.0,347.0771,347.4116,346.654,347.1853,195541.0
2023-02-27 15:30:00,352.88,352.88,351.98,352.47,104661.0,347.1952,347.1952,346.3097,346.7918,104661.0
2023-02-28 09:30:00,351.64,353.26,351.0,352.6,22542.0,345.9751,347.569,345.3454,346.9197,22542.0
2023-02-28 10:00:00,352.75,353.53,352.28,352.29,8139.0,347.0673,347.8347,346.6048,346.6147,8139.0
2023-02-28 10:30:00,352.19,352.94,351.88,352.56,7907.0,346.5163,347.2542,346.2113,346.8803,7907.0
2023-02-28 11:00:00,352.8,353.73,352.8,353.6,5217.0,347.1164,348.0315,347.1164,347.9036,5217.0
2023-02-28 11:30:00,353.35,353.35,352.45,352.86,4737.0,347.6576,347.6576,346.7721,347.1755,4737.0
2023-02-28 12:00:00,353.39,354.03,353.35,353.97,6141.0,347.6969,348.3266,347.6576,348.2676,6141.0
2023-02-28 12:30:00,354.1,354.87,353.72,354.75,4320.0,348.3955,349.1531,348.0216,349.035,4320.0
2023-02-28 13:00:00,354.69,355.12,354.68,354.99,7697.0,348.976,349.3991,348.9662,349.2712,7697.0
2023-02-28 13:30:00,355.35,355.35,354.75,355.15,9159.0,349.6254,349.6254,349.035,349.4286,9159.0
2023-02-28 14:00:00,355.16,355.33,354.47,354.47,15343.0,349.4384,349.6057,348.7595,348.7595,15343.0
2023-02-28 14:30:00,354.48,354.71,353.78,353.78,5114.0,348.7694,348.9957,348.0807,348.0807,5114.0
2023-02-28 15:00:00,353.6,353.69,352.91,352.92,1835.0,347.9036,347.9921,347.2247,347.2345,1835.0
2023-02-28 15:30:00,352.96,353.08,352.03,352.03,19977.0,347.2739,347.3919,346.3588,346.3588,19977.0
2023-03-01 09:30:00,352.15,353.0,350.82,352.35,25382.0,346.4769,347.3132,345.1683,346.6737,25382.0
2023-03-01 10:00:00,352.67,352.88,349.33,349.93,20625.0,346.9885,347.1952,343.7023,344.2927,20625.0
2023-03-01 10:30:00,349.71,351.6,349.45,351.12,26180.0,344.0762,345.9358,343.8204,345.4635,26180.0
2023-03-01 11:00:00,350.91,350.91,348.45,349.5,27210.0,345.2569,345.2569,342.8365,343.8696,27210.0
2023-03-01 11:30:00,349.56,351.33,349.39,351.08,20657.0,343.9286,345.6701,343.7614,345.4242,20657.0
2023-03-01 12:00:00,350.91,351.81,350.64,351.15,13827.0,345.2569,346.1424,344.9912,345.493,13827.0
2023-03-01 12:30:00,351.04,351.4,350.73,350.88,17498.0,345.3848,345.739,345.0798,345.2274,17498.0
2023-03-01 13:00:00,350.69,350.81,350.0,350.09,12288.0,345.0404,345.1585,344.3616,344.4501,12288.0
2023-03-01 13:30:00,349.81,350.24,349.57,350.09,11879.0,344.1746,344.5977,343.9385,344.4501,11879.0
2023-03-01 14:00:00,349.88,350.02,349.09,349.09,18097.0,344.2435,344.3812,343.4662,343.4662,18097.0
2023-03-01 14:30:00,349.0,349.39,348.73,349.27,27383.0,343.3777,343.7614,343.112,343.6433,27383.0
2023-03-01 15:00:00,349.1,349.72,348.92,348.94,40186.0,343.4761,344.0861,343.299,343.3186,40186.0
2023-03-01 15:30:00,348.94,349.97,348.9,349.33,41373.0,343.3186,344.332,343.2793,343.7023,41373.0
2023-03-02 09:30:00,348.33,348.86,347.21,348.38,22420.0,342.7185,343.2399,341.6165,342.7677,22420.0
2023-03-02 10:00:00,348.56,349.16,347.64,349.01,12701.0,342.9448,343.5351,342.0396,343.3875,12701.0
2023-03-02 10:30:00,348.76,349.44,348.38,349.41,11052.0,343.1415,343.8106,342.7677,343.7811,11052.0
2023-03-02 11:00:00,349.47,349.65,348.38,348.46,5552.0,343.8401,344.0172,342.7677,342.8464,5552.0
2023-03-02 11:30:00,348.39,348.6,348.05,348.38,10522.0,342.7775,342.9841,342.443,342.7677,10522.0
2023-03-02 12:00:00,348.83,348.9,348.26,348.86,9271.0,343.2104,343.2793,342.6496,343.2399,9271.0
2023-03-02 12:30:00,348.87,349.3,348.66,349.06,12697.0,343.2498,343.6728,343.0431,343.4367,12697.0
2023-03-02 13:00:00,349.02,349.12,348.7,348.78,9504.0,343.3973,343.4957,343.0825,343.1612,9504.0
2023-03-02 13:30:00,348.73,351.48,348.73,351.46,19557.0,343.112,345.8177,343.112,345.798,19557.0
2023-03-02 14:00:00,351.67,352.97,351.67,352.86,14788.0,346.0046,347.2837,346.0046,347.1755,14788.0
2023-03-02 14:30:00,353.12,353.16,352.35,352.76,8616.0,347.4313,347.4706,346.6737,347.0771,8616.0
2023-03-02 15:00:00,352.83,353.52,352.24,353.52,19485.0,347.146,347.8248,346.5655,347.8248,19485.0
2023-03-02 15:30:00,353.4,354.53,353.03,353.34,23635.0,347.7068,348.8186,347.3427,347.6477,23635.0
2023-03-03 09:30:00,355.63,357.95,355.21,357.72,32474.0,349.9009,352.1835,349.4876,351.9572,32474.0
2023-03-03 10:00:00,357.62,358.41,356.31,358.26,40451.0,351.8588,352.6361,350.5699,352.4885,40451.0
2023-03-03 10:30:00,358.19,358.5,357.1,357.23,23811.0,352.4196,352.7246,351.3472,351.4751,23811.0
2023-03-03 11:00:00,357.27,357.5,357.07,357.43,21590.0,351.5144,351.7407,351.3177,351.6719,21590.0
2023-03-03 11:30:00,357.65,358.25,356.97,358.1,12830.0,351.8883,352.4786,351.2193,352.3311,12830.0
2023-03-03 12:00:00,358.11,358.54,357.91,358.5,11853.0,352.3409,352.764,352.1441,352.7246,11853.0
2023-03-03 12:30:00,358.25,359.57,358.25,359.57,8935.0,352.4786,353.7774,352.4786,353.7774,8935.0
2023-03-03 13:00:00,359.66,359.87,359.2,359.53,11363.0,353.8659,354.0725,353.4133,353.738,11363.0
2023-03-03 13:30:00,359.65,359.84,359.31,359.61,8975.0,353.8561,354.043,353.5216,353.8167,8975.0
2023-03-03 14:00:00,359.69,360.57,359.65,360.33,11780.0,353.8954,354.7613,353.8561,354.5251,11780.0
2023-03-03 14:30:00,360.6,360.8,360.38,360.53,4461.0,354.7908,354.9876,354.5743,354.7219,4461.0
2023-03-03 15:00:00,360.49,361.09,360.37,360.85,40179.0,354.6826,355.2729,354.5645,355.0368,40179.0
2023-03-03 15:30:00,360.64,361.07,360.31,360.91,70765.0,354.8301,355.2532,354.5055,355.0958,70765.0
2023-03-06 09:30:00,363.38,364.72,363.14,363.93,60114.0,357.526,358.8444,357.2899,358.0671,60114.0
2023-03-06 10:00:00,363.91,365.99,363.69,365.88,31030.0,358.0475,360.094,357.831,359.9857,31030.0
2023-03-06 10:30:00,365.98,367.18,365.75,366.46,31498.0,360.0841,361.2648,359.8578,360.5564,31498.0
2023-03-06 11:00:00,366.46,367.33,366.27,366.27,68708.0,360.5564,361.4124,360.3694,360.3694,68708.0
2023-03-06 11:30:00,366.26,366.6,365.94,366.46,20862.0,360.3596,360.6941,360.0448,360.5564,20862.0
2023-03-06 12:00:00,366.4,366.88,366.02,366.14,12106.0,360.4974,360.9696,360.1235,360.2415,12106.0
2023-03-06 12:30:00,366.08,366.08,364.37,364.75,12037.0,360.1825,360.1825,358.5001,358.8739,12037.0
2023-03-06 13:00:00,364.7,365.05,364.43,364.65,32383.0,358.8247,359.1691,358.5591,358.7755,32383.0
2023-03-06 13:30:00,364.61,364.69,363.53,363.67,36130.0,358.7362,358.8149,357.6736,357.8113,36130.0
2023-03-06 14:00:00,363.64,364.11,363.12,363.29,19943.0,357.7818,358.2442,357.2702,357.4375,19943.0
2023-03-06 14:30:00,363.32,363.66,362.87,362.87,12939.0,357.467,357.8015,357.0242,357.0242,12939.0
2023-03-06 15:00:00,363.03,363.26,362.17,362.22,22396.0,357.1816,357.4079,356.3355,356.3847,22396.0
2023-03-06 15:30:00,362.16,362.71,362.04,362.28,26500.0,356.3257,356.8668,356.2076,356.4437,26500.0
2023-03-07 09:30:00,362.27,363.44,361.71,362.9,24407.0,356.4339,357.585,355.8829,357.0537,24407.0
2023-03-07 10:00:00,362.31,362.31,358.74,360.2,23687.0,356.4732,356.4732,352.9608,354.3972,23687.0
2023-03-07 10:30:00,360.15,362.27,359.43,359.43,17090.0,354.348,356.4339,353.6396,353.6396,17090.0
2023-03-07 11:00:00,359.35,360.43,359.21,359.26,16681.0,353.5609,354.6235,353.4232,353.4724,16681.0
2023-03-07 11:30:00,359.5,360.58,359.16,359.47,13603.0,353.7085,354.7711,353.374,353.679,13603.0
2023-03-07 12:00:00,359.58,361.64,359.32,361.04,13523.0,353.7872,355.814,353.5314,355.2237,13523.0
2023-03-07 12:30:00,360.89,361.27,360.42,360.42,5216.0,355.0761,355.45,354.6137,354.6137,5216.0
2023-03-07 13:00:00,360.21,360.21,359.41,359.58,8777.0,354.4071,354.4071,353.62,353.7872,8777.0
2023-03-07 13:30:00,359.52,359.95,357.94,358.2,12444.0,353.7282,354.1513,352.1736,352.4295,12444.0
2023-03-07 14:00:00,358.15,358.6,357.77,357.78,9618.0,352.3803,352.823,352.0064,352.0162,9618.0
2023-03-07 14:30:00,358.0,358.01,356.87,357.01,7139.0,352.2327,352.2425,351.1209,351.2586,7139.0
2023-03-07 15:00:00,357.33,357.85,357.0,357.1,15647.0,351.5735,352.0851,351.2488,351.3472,15647.0
2023-03-07 15:30:00,357.07,358.06,357.07,357.77,35549.0,351.3177,352.2917,351.3177,352.0064,35549.0
2023-03-08 09:30:00,358.82,359.57,358.3,359.04,18910.0,353.0395,353.7774,352.5278,353.2559,18910.0
2023-03-08 10:00:00,359.01,359.7,357.24,359.35,14742.0,353.2264,353.9053,351.4849,353.5609,14742.0
2023-03-08 10:30:00,359.31,360.42,358.78,359.12,14903.0,353.5216,354.6137,353.0001,353.3346,14903.0
2023-03-08 11:00:00,359.18,360.4,359.17,359.45,11203.0,353.3937,354.594,353.3838,353.6593,11203.0
2023-03-08 11:30:00,359.42,361.05,358.67,360.8,67329.0,353.6298,355.2335,352.8919,354.9876,67329.0
2023-03-08 12:00:00,360.97,360.99,359.42,359.42,9223.0,355.1548,355.1745,353.6298,353.6298,9223.0
2023-03-08 12:30:00,359.18,359.95,358.59,359.43,8295.0,353.3937,354.1513,352.8132,353.6396,8295.0
2023-03-08 13:00:00,359.64,359.79,358.66,358.66,15506.0,353.8463,353.9938,352.882,352.882,15506.0
2023-03-08 13:30:00,358.57,358.9,358.19,358.52,12229.0,352.7935,353.1182,352.4196,352.7443,12229.0
2023-03-08 14:00:00,358.61,359.76,358.56,359.74,56647.0,352.8328,353.9643,352.7837,353.9446,56647.0
2023-03-08 14:30:00,359.75,359.98,359.17,359.18,38601.0,353.9545,354.1808,353.3838,353.3937,38601.0
2023-03-08 15:00:00,359.21,359.36,358.57,358.9,10925.0,353.4232,353.5708,352.7935,353.1182,10925.0
2023-03-08 15:30:00,358.89,361.14,358.89,360.6,70986.0,353.1083,355.3221,353.1083,354.7908,70986.0
2023-03-09 09:30:00,361.08,364.19,361.0,363.98,31628.0,355.2631,358.323,355.1843,358.1163,31628.0
2023-03-09 10:00:00,364.1,365.06,363.11,363.88,38957.0,358.2344,359.1789,357.2604,358.0179,38957.0
2023-03-09 10:30:00,364.1,364.7,363.6,363.6,16865.0,358.2344,358.8247,357.7425,357.7425,16865.0
2023-03-09 11:00:00,363.43,364.0,363.12,363.22,9627.0,357.5752,358.136,357.2702,357.3686,9627.0
2023-03-09 11:30:00,363.13,363.97,363.13,363.34,5347.0,357.28,358.1065,357.28,357.4866,5347.0
2023-03-09 12:00:00,363.19,363.23,362.0,363.22,67565.0,357.3391,357.3784,356.1682,357.3686,67565.0
2023-03-09 12:30:00,363.27,363.28,361.19,361.67,11185.0,357.4178,357.4276,355.3713,355.8436,11185.0
2023-03-09 13:00:00,361.66,362.0,359.6,359.76,16394.0,355.8337,356.1682,353.8069,353.9643,16394.0
2023-03-09 13:30:00,359.65,359.66,357.82,358.1,15972.0,353.8561,353.8659,352.0556,352.3311,15972.0
2023-03-09 14:00:00,357.96,358.32,357.14,357.62,13825.0,352.1933,352.5475,351.3865,351.8588,13825.0
2023-03-09 14:30:00,357.49,358.18,356.7,356.95,56629.0,351.7309,352.4098,350.9536,351.1996,56629.0
2023-03-09 15:00:00,357.11,357.14,354.36,354.98,63744.0,351.357,351.3865,348.6513,349.2613,63744.0
2023-03-09 15:30:00,354.49,356.26,354.44,354.92,54601.0,348.7792,350.5207,348.73,349.2023,54601.0
2023-03-10 09:30:00,354.33,354.7,348.61,350.16,87891.0,348.6218,348.9858,342.9939,344.519,87891.0
2023-03-10 10:00:00,350.16,352.41,349.7,349.98,54977.0,344.519,346.7327,344.0664,344.3419,54977.0
2023-03-10 10:30:00,350.35,353.05,349.95,353.05,22679.0,344.7059,347.3624,344.3124,347.3624,22679.0
2023-03-10 11:00:00,352.93,354.09,351.8,354.09,19968.0,347.2444,348.3857,346.1326,348.3857,19968.0
2023-03-10 11:30:00,353.92,354.8,351.85,351.85,22724.0,348.2184,349.0842,346.1817,346.1817,22724.0
2023-03-10 12:00:00,351.74,352.27,350.39,350.74,15988.0,346.0735,346.595,344.7453,345.0896,15988.0
2023-03-10 12:30:00,351.08,352.29,349.67,349.76,26094.0,345.4242,346.6147,344.0369,344.1254,26094.0
2023-03-10 13:00:00,349.79,350.2,347.77,348.08,30757.0,344.1549,344.5583,342.1675,342.4725,30757.0
2023-03-10 13:30:00,348.12,348.12,346.4,346.75,38952.0,342.5118,342.5118,340.8195,341.1639,38952.0
2023-03-10 14:00:00,346.83,348.77,346.83,347.04,42171.0,341.2426,343.1514,341.2426,341.4492,42171.0
2023-03-10 14:30:00,347.17,349.71,347.17,348.91,30464.0,341.5771,344.0762,341.5771,343.2891,30464.0
2023-03-10 15:00:00,349.09,349.68,347.89,348.79,24741.0,343.4662,344.0467,342.2855,343.171,24741.0
2023-03-10 15:30:00,348.56,348.56,346.68,348.1,60122.0,342.9448,342.9448,341.095,342.4922,60122.0
2023-03-13 09:30:00,345.77,348.98,343.38,348.41,81050.0,340.1997,343.358,337.8482,342.7972,81050.0
2023-03-13 10:00:00,348.05,349.71,346.84,347.53,96350.0,342.443,344.0762,341.2525,341.9313,96350.0
2023-03-13 10:30:00,347.68,351.08,347.59,350.99,126936.0,342.0789,345.4242,341.9904,345.3356,126936.0
2023-03-13 11:00:00,350.89,353.65,350.45,353.56,153712.0,345.2372,347.9528,344.8043,347.8642,153712.0
2023-03-13 11:30:00,353.57,354.07,351.92,353.08,42652.0,347.874,348.366,346.2506,347.3919,42652.0
2023-03-13 12:00:00,353.47,354.53,351.33,351.94,50129.0,347.7757,348.8186,345.6701,346.2703,50129.0
2023-03-13 12:30:00,351.98,353.08,350.54,350.93,43932.0,346.3097,347.3919,344.8929,345.2766,43932.0
2023-03-13 13:00:00,350.47,351.79,349.86,350.64,16786.0,344.824,346.1227,344.2238,344.9912,16786.0
2023-03-13 13:30:00,350.44,352.13,349.56,351.82,119461.0,344.7945,346.4572,343.9286,346.1522,119461.0
2023-03-13 14:00:00,352.03,353.76,351.97,352.84,19315.0,346.3588,348.061,346.2998,347.1558,19315.0
2023-03-13 14:30:00,353.43,354.0,352.28,353.01,27890.0,347.7363,348.2971,346.6048,347.3231,27890.0
2023-03-13 15:00:00,353.02,353.55,350.26,350.64,75935.0,347.3329,347.8544,344.6174,344.9912,75935.0
2023-03-13 15:30:00,350.86,352.56,349.52,349.59,118151.0,345.2077,346.8803,343.8893,343.9582,118151.0
2023-03-14 09:30:00,354.38,357.0,354.38,355.96,74601.0,348.671,351.2488,348.671,350.2255,74601.0
2023-03-14 10:00:00,355.89,357.13,355.45,357.13,18287.0,350.1567,351.3767,349.7238,351.3767,18287.0
2023-03-14 10:30:00,357.21,357.86,356.55,356.59,20190.0,351.4554,352.0949,350.806,350.8454,20190.0
2023-03-14 11:00:00,356.69,358.57,356.68,358.31,17364.0,350.9438,352.7935,350.9339,352.5377,17364.0
2023-03-14 11:30:00,358.45,358.74,358.06,358.13,34176.0,352.6754,352.9608,352.2917,352.3606,34176.0
2023-03-14 12:00:00,358.1,358.21,357.07,357.6,23915.0,352.3311,352.4393,351.3177,351.8391,23915.0
2023-03-14 12:30:00,357.67,358.08,357.0,357.47,10368.0,351.908,352.3114,351.2488,351.7112,10368.0
2023-03-14 13:00:00,357.68,357.69,354.49,355.94,21806.0,351.9178,351.9277,348.7792,350.2059,21806.0
2023-03-14 13:30:00,355.67,356.41,354.5,354.65,16409.0,349.9402,350.6683,348.7891,348.9366,16409.0
2023-03-14 14:00:00,354.97,355.43,353.12,355.18,20345.0,349.2515,349.7041,347.4313,349.4581,20345.0
2023-03-14 14:30:00,355.01,355.57,354.43,354.5,26252.0,349.2908,349.8418,348.7202,348.7891,26252.0
2023-03-14 15:00:00,354.87,355.07,352.64,353.71,22625.0,349.1531,349.3499,346.959,348.0118,22625.0
2023-03-14 15:30:00,353.72,357.78,353.37,357.22,84910.0,348.0216,352.0162,347.6773,351.4652,84910.0
2023-03-15 09:30:00,354.15,355.0,352.95,353.4,33975.0,348.4447,349.281,347.264,347.7068,33975.0
2023-03-15 10:00:00,353.19,354.82,352.58,353.28,24361.0,347.5002,349.1039,346.9,347.5887,24361.0
2023-03-15 10:30:00,353.38,353.8,351.64,353.73,25506.0,347.6871,348.1003,345.9751,348.0315,25506.0
2023-03-15 11:00:00,353.91,354.45,353.28,354.03,22253.0,348.2086,348.7399,347.5887,348.3266,22253.0
2023-03-15 11:30:00,353.65,355.17,353.18,354.1,19525.0,347.9528,349.4483,347.4903,348.3955,19525.0
2023-03-15 12:00:00,354.03,354.19,351.85,352.37,17859.0,348.3266,348.4841,346.1817,346.6934,17859.0
2023-03-15 12:30:00,352.53,352.96,351.5,352.06,12294.0,346.8508,347.2739,345.8374,346.3884,12294.0
2023-03-15 13:00:00,352.02,354.43,351.91,354.43,8156.0,346.349,348.7202,346.2408,348.7202,8156.0
2023-03-15 13:30:00,354.08,354.85,352.99,354.29,27865.0,348.3758,349.1334,347.3034,348.5824,27865.0
2023-03-15 14:00:00,354.38,357.11,353.23,356.1,23777.0,348.671,351.357,347.5395,350.3633,23777.0
2023-03-15 14:30:00,356.53,357.05,355.48,357.05,26565.0,350.7864,351.298,349.7533,351.298,26565.0
2023-03-15 15:00:00,356.94,357.69,355.6,357.0,67674.0,351.1898,351.9277,349.8713,351.2488,67674.0
2023-03-15 15:30:00,356.98,357.37,354.82,357.25,35771.0,351.2291,351.6128,349.1039,351.4948,35771.0
2023-03-16 09:30:00,356.51,357.49,354.83,357.47,25154.0,350.7667,351.7309,349.1137,351.7112,25154.0
2023-03-16 10:00:00,357.55,358.04,355.97,357.13,23900.0,351.7899,352.272,350.2354,351.3767,23900.0
2023-03-16 10:30:00,357.16,360.64,356.73,360.29,42422.0,351.4062,354.8301,350.9831,354.4858,42422.0
2023-03-16 11:00:00,360.51,362.35,359.84,362.13,48584.0,354.7022,356.5126,354.043,356.2961,48584.0
2023-03-16 11:30:00,362.41,364.82,362.01,364.11,54522.0,356.5716,358.9428,356.1781,358.2442,54522.0
2023-03-16 12:00:00,364.18,364.52,362.93,364.22,27229.0,358.3131,358.6476,357.0833,358.3525,27229.0
2023-03-16 12:30:00,364.28,365.36,363.34,365.24,41666.0,358.4115,359.4741,357.4866,359.356,41666.0
2023-03-16 13:00:00,365.22,365.73,364.17,364.86,27080.0,359.3364,359.8381,358.3033,358.9822,27080.0
2023-03-16 13:30:00,364.98,365.3,364.25,365.08,41081.0,359.1002,359.4151,358.382,359.1986,41081.0
2023-03-16 14:00:00,364.98,365.24,364.22,365.23,40582.0,359.1002,359.356,358.3525,359.3462,40582.0
2023-03-16 14:30:00,365.3,366.11,364.33,365.9,28869.0,359.4151,360.212,358.4607,360.0054,28869.0
2023-03-16 15:00:00,365.95,367.42,365.78,367.33,71778.0,360.0546,361.5009,359.8873,361.4124,71778.0
2023-03-16 15:30:00,367.18,367.48,366.22,366.95,118389.0,361.2648,361.56,360.3203,361.0385,118389.0
2023-03-17 09:30:00,367.92,369.16,367.09,368.26,28349.0,361.9929,363.2129,361.1762,362.3274,28349.0
2023-03-17 10:00:00,368.64,370.37,367.31,367.71,31666.0,362.7013,364.4034,361.3927,361.7862,31666.0
2023-03-17 10:30:00,367.72,368.18,365.09,366.26,28576.0,361.7961,362.2487,359.2085,360.3596,28576.0
2023-03-17 11:00:00,365.97,366.48,364.2,364.84,13220.0,360.0743,360.5761,358.3328,358.9625,13220.0
2023-03-17 11:30:00,364.86,365.67,363.97,365.02,8235.0,358.9822,359.7791,358.1065,359.1396,8235.0
2023-03-17 12:00:00,365.08,366.02,364.91,366.02,11359.0,359.1986,360.1235,359.0314,360.1235,11359.0
2023-03-17 12:30:00,366.06,367.15,365.31,365.91,13273.0,360.1628,361.2353,359.4249,360.0152,13273.0
2023-03-17 13:00:00,366.0,367.81,366.0,366.98,7806.0,360.1038,361.8846,360.1038,361.068,7806.0
2023-03-17 13:30:00,367.52,367.52,366.25,366.73,9036.0,361.5993,361.5993,360.3498,360.822,9036.0
2023-03-17 14:00:00,367.69,367.79,364.97,365.17,55295.0,361.7666,361.865,359.0904,359.2872,55295.0
2023-03-17 14:30:00,365.42,365.7,364.31,365.51,7266.0,359.5331,359.8086,358.441,359.6217,7266.0
2023-03-17 15:00:00,365.37,366.62,364.99,366.43,16596.0,359.4839,360.7138,359.1101,360.5269,16596.0
2023-03-17 15:30:00,366.24,366.48,365.07,366.06,61325.0,360.3399,360.5761,359.1888,360.1628,61325.0
2023-03-20 09:30:00,365.47,365.68,363.01,363.32,64785.0,359.5823,359.789,357.162,357.467,64785.0
2023-03-20 10:00:00,363.8,365.15,363.24,364.75,23035.0,357.9392,359.2675,357.3883,358.8739,23035.0
2023-03-20 10:30:00,364.95,365.74,363.79,365.56,27936.0,359.0707,359.848,357.9294,359.6709,27936.0
2023-03-20 11:00:00,365.6,367.33,365.47,367.18,22650.0,359.7102,361.4124,359.5823,361.2648,22650.0
2023-03-20 11:30:00,367.37,367.37,365.21,365.21,19799.0,361.4517,361.4517,359.3265,359.3265,19799.0
2023-03-20 12:00:00,365.22,365.49,363.68,364.86,17017.0,359.3364,359.602,357.8212,358.9822,17017.0
2023-03-20 12:30:00,365.01,366.02,364.82,365.78,8082.0,359.1297,360.1235,358.9428,359.8873,8082.0
2023-03-20 13:00:00,365.86,366.65,365.74,366.4,23270.0,359.9661,360.7433,359.848,360.4974,23270.0
2023-03-20 13:30:00,366.63,367.01,366.34,366.81,6269.0,360.7236,361.0975,360.4383,360.9007,6269.0
2023-03-20 14:00:00,366.87,367.15,366.15,366.84,12407.0,360.9598,361.2353,360.2514,360.9303,12407.0
2023-03-20 14:30:00,366.71,367.04,365.78,366.25,26896.0,360.8024,361.127,359.8873,360.3498,26896.0
2023-03-20 15:00:00,366.28,366.86,366.01,366.5,18009.0,360.3793,360.9499,360.1136,360.5957,18009.0
2023-03-20 15:30:00,366.37,367.79,366.36,367.09,36326.0,360.4678,361.865,360.458,361.1762,36326.0
2023-03-21 09:30:00,369.52,370.75,369.38,370.52,82474.0,363.5671,364.7773,363.4293,364.551,82474.0
2023-03-21 10:00:00,370.69,371.05,367.67,368.1,54814.0,364.7182,365.0724,361.7469,362.17,54814.0
2023-03-21 10:30:00,367.99,368.22,366.59,367.17,120827.0,362.0617,362.288,360.6843,361.2549,120827.0
2023-03-21 11:00:00,367.2,368.7,367.03,368.07,77043.0,361.2845,362.7603,361.1172,362.1404,77043.0
2023-03-21 11:30:00,368.18,368.48,366.56,367.05,38505.0,362.2487,362.5438,360.6548,361.1369,38505.0
2023-03-21 12:00:00,366.97,368.38,366.95,368.22,36660.0,361.0582,362.4455,361.0385,362.288,36660.0
2023-03-21 12:30:00,368.27,368.73,367.82,368.57,33627.0,362.3372,362.7898,361.8945,362.6324,33627.0
2023-03-21 13:00:00,368.62,369.23,368.31,369.23,7946.0,362.6816,363.2818,362.3766,363.2818,7946.0
2023-03-21 13:30:00,369.26,369.64,368.63,368.68,11157.0,363.3113,363.6852,362.6914,362.7406,11157.0
2023-03-21 14:00:00,368.65,369.22,368.65,369.07,16639.0,362.7111,363.2719,362.7111,363.1243,16639.0
2023-03-21 14:30:00,369.13,370.39,369.13,370.22,8873.0,363.1834,364.4231,363.1834,364.2558,8873.0
2023-03-21 15:00:00,370.24,371.0,370.24,370.89,38561.0,364.2755,365.0232,364.2755,364.915,38561.0
2023-03-21 15:30:00,370.96,371.89,370.61,371.37,59556.0,364.9839,365.8989,364.6395,365.3873,59556.0
2023-03-22 09:30:00,371.06,372.41,370.69,372.0,23186.0,365.0823,366.4105,364.7182,366.0071,23186.0
2023-03-22 10:00:00,372.11,373.89,371.68,373.84,21071.0,366.1154,367.8667,365.6923,367.8175,21071.0
2023-03-22 10:30:00,373.87,373.95,372.87,373.14,31328.0,367.847,367.9257,366.8631,367.1288,31328.0
2023-03-22 11:00:00,373.08,373.19,372.41,373.03,12166.0,367.0697,367.178,366.4105,367.0205,12166.0
2023-03-22 11:30:00,373.02,373.74,373.02,373.55,6304.0,367.0107,367.7191,367.0107,367.5322,6304.0
2023-03-22 12:00:00,373.5,373.5,371.96,372.19,8456.0,367.483,367.483,365.9678,366.1941,8456.0
2023-03-22 12:30:00,372.08,372.49,371.99,372.4,13486.0,366.0858,366.4892,365.9973,366.4007,13486.0
2023-03-22 13:00:00,372.25,373.05,372.14,372.96,4787.0,366.2531,367.0402,366.1449,366.9517,4787.0
2023-03-22 13:30:00,373.17,373.54,373.0,373.38,13512.0,367.1583,367.5223,366.991,367.3649,13512.0
2023-03-22 14:00:00,373.5,376.9,373.5,375.6,80977.0,367.483,370.8282,367.483,369.5491,80977.0
2023-03-22 14:30:00,375.56,378.12,372.48,373.84,60686.0,369.5098,372.0285,366.4794,367.8175,60686.0
2023-03-22 15:00:00,373.65,375.3,370.87,374.36,45843.0,367.6306,369.254,364.8953,368.3291,45843.0
2023-03-22 15:30:00,374.12,374.12,366.96,366.98,77481.0,368.093,368.093,361.0483,361.068,77481.0
2023-03-23 09:30:00,370.99,372.51,370.85,372.51,113249.0,365.0134,366.5089,364.8757,366.5089,113249.0
2023-03-23 10:00:00,372.91,374.42,372.63,374.01,19171.0,366.9025,368.3881,366.627,367.9848,19171.0
2023-03-23 10:30:00,374.0,376.39,373.81,376.38,13790.0,367.9749,370.3264,367.788,370.3166,13790.0
2023-03-23 11:00:00,376.45,377.52,375.86,375.92,21251.0,370.3854,371.4382,369.805,369.864,21251.0
2023-03-23 11:30:00,376.24,376.76,375.54,376.13,17975.0,370.1788,370.6905,369.4901,370.0706,17975.0
2023-03-23 12:00:00,376.11,376.33,375.35,376.16,13526.0,370.0509,370.2674,369.3032,370.1001,13526.0
2023-03-23 12:30:00,376.08,376.2,375.0,375.04,10556.0,370.0214,370.1395,368.9588,368.9982,10556.0
2023-03-23 13:00:00,374.88,375.6,373.45,374.08,20937.0,368.8407,369.5491,367.4338,368.0536,20937.0
2023-03-23 13:30:00,374.19,375.06,373.2,373.24,10355.0,368.1619,369.0178,367.1878,367.2272,10355.0
2023-03-23 14:00:00,373.81,373.92,370.9,370.9,23413.0,367.788,367.8962,364.9249,364.9249,23413.0
2023-03-23 14:30:00,370.86,371.36,368.84,370.74,32606.0,364.8855,365.3774,362.898,364.7674,32606.0
2023-03-23 15:00:00,370.72,372.85,368.85,370.67,58091.0,364.7478,366.8434,362.9079,364.6986,58091.0
2023-03-23 15:30:00,370.65,373.85,370.0,372.06,78733.0,364.6789,367.8273,364.0394,366.0662,78733.0
2023-03-24 09:30:00,370.17,370.42,367.5,370.37,28091.0,364.9622,365.2087,362.3298,365.1594,28091.0
2023-03-24 10:00:00,370.5,370.72,368.36,369.4,22077.0,365.2876,365.5045,363.1777,364.203,22077.0
2023-03-24 10:30:00,370.24,370.5,368.73,369.13,15370.0,365.0312,365.2876,363.5425,363.9368,15370.0
2023-03-24 11:00:00,369.63,369.63,367.49,367.8,9776.0,364.4298,364.4298,362.3199,362.6256,9776.0
2023-03-24 11:30:00,367.54,370.06,367.33,369.92,25066.0,362.3692,364.8538,362.1622,364.7157,25066.0
2023-03-24 12:00:00,370.01,370.76,367.74,368.47,11676.0,364.8045,365.5439,362.5664,363.2861,11676.0
2023-03-24 12:30:00,368.68,369.72,368.48,369.21,7845.0,363.4932,364.5185,363.296,364.0157,7845.0
2023-03-24 13:00:00,369.24,370.03,368.73,369.64,25609.0,364.0453,364.8242,363.5425,364.4397,25609.0
2023-03-24 13:30:00,369.69,370.33,368.75,369.13,16352.0,364.489,365.12,363.5622,363.9368,16352.0
2023-03-24 14:00:00,369.39,370.15,369.18,369.77,40421.0,364.1932,364.9425,363.9861,364.5678,40421.0
2023-03-24 14:30:00,369.78,370.7,369.74,370.15,19310.0,364.5777,365.4848,364.5383,364.9425,19310.0
2023-03-24 15:00:00,370.41,371.61,369.97,371.38,12430.0,365.1988,366.382,364.765,366.1552,12430.0
2023-03-24 15:30:00,371.37,371.91,370.52,371.91,29526.0,366.1453,366.6777,365.3073,366.6777,29526.0
2023-03-27 09:30:00,372.36,374.27,371.58,372.93,51336.0,367.1214,369.0045,366.3524,367.6834,51336.0
2023-03-27 10:00:00,373.34,373.69,372.05,372.26,45037.0,368.0876,368.4327,366.8158,367.0228,45037.0
2023-03-27 10:30:00,372.0,372.05,371.3,371.37,20276.0,366.7665,366.8158,366.0763,366.1453,20276.0
2023-03-27 11:00:00,371.06,371.22,370.1,370.66,16197.0,365.8397,365.9974,364.8932,365.4453,16197.0
2023-03-27 11:30:00,370.64,370.79,368.74,368.93,9494.0,365.4256,365.5735,363.5523,363.7397,9494.0
2023-03-27 12:00:00,368.89,369.82,368.7,369.73,143322.0,363.7002,364.6171,363.5129,364.5284,143322.0
2023-03-27 12:30:00,370.12,370.13,368.93,369.53,11514.0,364.9129,364.9228,363.7397,364.3312,11514.0
2023-03-27 13:00:00,369.72,370.18,369.2,370.07,60794.0,364.5185,364.9721,364.0059,364.8636,60794.0
2023-03-27 13:30:00,370.07,370.7,370.04,370.04,13999.0,364.8636,365.4848,364.834,364.834,13999.0
2023-03-27 14:00:00,370.06,370.91,369.65,370.57,19991.0,364.8538,365.6918,364.4495,365.3566,19991.0
2023-03-27 14:30:00,370.57,371.27,370.57,371.27,52213.0,365.3566,366.0467,365.3566,366.0467,52213.0
2023-03-27 15:00:00,371.37,371.62,370.8,371.03,14972.0,366.1453,366.3918,365.5834,365.8101,14972.0
2023-03-27 15:30:00,370.99,370.99,369.09,369.49,37171.0,365.7707,365.7707,363.8974,364.2918,37171.0
2023-03-28 09:30:00,369.29,369.31,366.29,366.47,46627.0,364.0946,364.1143,361.1368,361.3143,46627.0
2023-03-28 10:00:00,366.38,367.38,365.91,366.51,16466.0,361.2255,362.2115,360.7621,361.3537,16466.0
2023-03-28 10:30:00,366.74,366.74,365.09,365.35,16791.0,361.5805,361.5805,359.9537,360.21,16791.0
2023-03-28 11:00:00,365.39,366.72,365.39,366.51,31302.0,360.2495,361.5608,360.2495,361.3537,31302.0
2023-03-28 11:30:00,366.59,367.21,366.43,366.74,14556.0,361.4326,362.0439,361.2748,361.5805,14556.0
2023-03-28 12:00:00,366.85,366.91,365.77,366.15,31475.0,361.6889,361.7481,360.6241,360.9988,31475.0
2023-03-28 12:30:00,365.98,366.7,365.78,366.31,19710.0,360.8312,361.541,360.634,361.1565,19710.0
2023-03-28 13:00:00,366.36,366.37,365.84,366.16,24530.0,361.2058,361.2157,360.6931,361.0086,24530.0
2023-03-28 13:30:00,366.12,366.37,364.88,364.96,115388.0,360.9692,361.2157,359.7466,359.8255,115388.0
2023-03-28 14:00:00,364.92,365.82,364.91,365.65,14779.0,359.7861,360.6734,359.7762,360.5058,14779.0
2023-03-28 14:30:00,365.73,366.41,365.39,366.29,19226.0,360.5847,361.2551,360.2495,361.1368,19226.0
2023-03-28 15:00:00,366.44,366.97,366.32,366.41,30144.0,361.2847,361.8072,361.1664,361.2551,30144.0
2023-03-28 15:30:00,366.27,368.05,366.14,367.94,55987.0,361.1171,362.872,360.9889,362.7636,55987.0
2023-03-29 09:30:00,372.4,373.76,372.4,373.42,72614.0,367.1608,368.5017,367.1608,368.1665,72614.0
2023-03-29 10:00:00,373.71,374.05,373.0,373.1,18926.0,368.4524,368.7876,367.7524,367.851,18926.0
2023-03-29 10:30:00,373.29,373.29,371.89,371.92,11129.0,368.0383,368.0383,366.658,366.6876,11129.0
2023-03-29 11:00:00,372.02,373.16,372.02,373.16,16312.0,366.7862,367.9101,366.7862,367.9101,16312.0
2023-03-29 11:30:00,373.32,373.72,373.15,373.52,5168.0,368.0679,368.4623,367.9003,368.2651,5168.0
2023-03-29 12:00:00,373.7,374.1,373.17,373.84,9012.0,368.4426,368.8369,367.92,368.5806,9012.0
2023-03-29 12:30:00,374.0,374.11,373.35,373.5,4998.0,368.7383,368.8468,368.0975,368.2454,4998.0
2023-03-29 13:00:00,373.26,374.53,373.17,374.48,7156.0,368.0087,369.2609,367.92,369.2116,7156.0
2023-03-29 13:30:00,374.27,374.4,373.59,373.74,11895.0,369.0045,369.1327,368.3341,368.482,11895.0
2023-03-29 14:00:00,373.78,374.15,373.52,374.15,11853.0,368.5214,368.8862,368.2651,368.8862,11853.0
2023-03-29 14:30:00,374.11,375.1,374.08,375.1,19110.0,368.8468,369.8229,368.8172,369.8229,19110.0
2023-03-29 15:00:00,375.15,376.18,374.68,376.17,37484.0,369.8722,370.8877,369.4088,370.8778,37484.0
2023-03-29 15:30:00,376.07,376.33,375.21,375.47,43648.0,370.7792,371.0356,369.9313,370.1877,43648.0
2023-03-30 09:30:00,378.61,379.49,378.35,379.46,39276.0,373.2835,374.1511,373.0271,374.1215,39276.0
2023-03-30 10:00:00,379.67,379.88,378.0,379.81,18708.0,374.3286,374.5356,372.6821,374.4666,18708.0
2023-03-30 10:30:00,379.73,379.95,379.16,379.63,28036.0,374.3877,374.6046,373.8257,374.2891,28036.0
2023-03-30 11:00:00,379.63,380.06,379.12,379.12,15937.0,374.2891,374.7131,373.7863,373.7863,15937.0
2023-03-30 11:30:00,379.19,379.46,378.75,379.2,15255.0,373.8553,374.1215,373.4215,373.8652,15255.0
2023-03-30 12:00:00,378.74,379.23,378.45,378.75,18738.0,373.4116,373.8948,373.1257,373.4215,18738.0
2023-03-30 12:30:00,378.74,378.82,377.86,378.0,12189.0,373.4116,373.4905,372.544,372.6821,12189.0
2023-03-30 13:00:00,377.98,378.5,377.91,377.91,7292.0,372.6623,373.175,372.5933,372.5933,7292.0
2023-03-30 13:30:00,377.69,377.78,377.01,377.77,10495.0,372.3764,372.4652,371.706,372.4553,10495.0
2023-03-30 14:00:00,377.78,378.79,377.77,378.77,22758.0,372.4652,373.4609,372.4553,373.4412,22758.0
2023-03-30 14:30:00,378.88,379.27,378.56,378.89,14017.0,373.5497,373.9342,373.2342,373.5595,14017.0
2023-03-30 15:00:00,378.79,379.27,378.52,379.18,16044.0,373.4609,373.9342,373.1947,373.8455,16044.0
2023-03-30 15:30:00,379.07,379.44,378.87,379.36,26229.0,373.737,374.1018,373.5398,374.0229,26229.0
2023-03-31 09:30:00,379.3,381.13,378.89,380.66,30778.0,373.9638,375.768,373.5595,375.3046,30778.0
2023-03-31 10:00:00,380.68,381.04,380.2,380.56,10841.0,375.3244,375.6793,374.8511,375.206,10841.0
2023-03-31 10:30:00,380.92,381.75,380.8,381.53,53556.0,375.561,376.3793,375.4427,376.1624,53556.0
2023-03-31 11:00:00,381.47,382.28,381.42,382.16,16223.0,376.1032,376.9018,376.0539,376.7835,16223.0
2023-03-31 11:30:00,381.93,382.74,381.93,382.74,12335.0,376.5568,377.3554,376.5568,377.3554,12335.0
2023-03-31 12:00:00,382.68,383.7,382.58,383.7,20712.0,377.2962,378.3019,377.1976,378.3019,20712.0
2023-03-31 12:30:00,383.68,383.81,383.24,383.55,16667.0,378.2821,378.4103,377.8483,378.154,16667.0
2023-03-31 13:00:00,383.59,383.65,383.15,383.26,20139.0,378.1934,378.2526,377.7596,377.8681,20139.0
2023-03-31 13:30:00,383.34,383.39,382.71,383.28,23965.0,377.9469,377.9962,377.3258,377.8878,23965.0
2023-03-31 14:00:00,383.27,383.87,383.18,383.38,13554.0,377.8779,378.4695,377.7892,377.9864,13554.0
2023-03-31 14:30:00,383.46,383.71,383.28,383.71,8121.0,378.0652,378.3117,377.8878,378.3117,8121.0
2023-03-31 15:00:00,384.0,385.3,384.0,385.2,39150.0,378.5976,379.8794,378.5976,379.7808,39150.0
2023-03-31 15:30:00,385.23,385.76,383.99,385.37,95523.0,379.8103,380.3329,378.5878,379.9484,95523.0
2023-04-03 09:30:00,383.24,384.97,383.02,383.88,52135.0,377.8483,379.554,377.6314,378.4793,52135.0
2023-04-03 10:00:00,384.49,385.09,383.66,385.0,40689.0,379.0808,379.6723,378.2624,379.5836,40689.0
2023-04-03 10:30:00,385.02,385.21,382.52,382.71,43659.0,379.6033,379.7906,377.1385,377.3258,43659.0
2023-04-03 11:00:00,382.49,382.66,381.58,382.44,23721.0,377.1089,377.2765,376.2117,377.0596,23721.0
2023-04-03 11:30:00,382.34,382.63,381.6,382.2,15635.0,376.961,377.2469,376.2314,376.823,15635.0
2023-04-03 12:00:00,382.25,382.74,381.97,382.12,12307.0,376.8723,377.3554,376.5962,376.7441,12307.0
2023-04-03 12:30:00,382.08,382.35,381.87,381.97,13370.0,376.7047,376.9709,376.4976,376.5962,13370.0
2023-04-03 13:00:00,381.65,382.14,381.44,381.64,10988.0,376.2807,376.7638,376.0737,376.2708,10988.0
2023-04-03 13:30:00,381.7,382.36,381.64,382.22,11596.0,376.33,376.9807,376.2708,376.8427,11596.0
2023-04-03 14:00:00,382.19,382.54,381.83,382.52,7974.0,376.8131,377.1582,376.4582,377.1385,7974.0
2023-04-03 14:30:00,382.49,383.92,382.49,383.87,7005.0,377.1089,378.5188,377.1089,378.4695,7005.0
2023-04-03 15:00:00,383.86,384.51,383.73,384.35,125393.0,378.4596,379.1005,378.3314,378.9427,125393.0
2023-04-03 15:30:00,384.39,385.33,384.26,384.97,213544.0,378.9822,379.9089,378.854,379.554,213544.0
2023-04-04 09:30:00,385.4,385.91,383.76,385.37,30048.0,379.9779,380.4808,378.361,379.9484,30048.0
2023-04-04 10:00:00,385.43,386.3,384.28,384.85,20622.0,380.0075,380.8653,378.8737,379.4357,20622.0
2023-04-04 10:30:00,385.45,385.63,384.3,384.74,17193.0,380.0272,380.2047,378.8934,379.3272,17193.0
2023-04-04 11:00:00,384.48,384.49,383.15,383.89,27326.0,379.0709,379.0808,377.7596,378.4892,27326.0
2023-04-04 11:30:00,383.9,384.3,383.54,383.73,17182.0,378.4991,378.8934,378.1441,378.3314,17182.0
2023-04-04 12:00:00,383.68,383.95,382.55,383.51,12192.0,378.2821,378.5483,377.168,378.1145,12192.0
2023-04-04 12:30:00,383.48,383.87,383.17,383.6,11336.0,378.085,378.4695,377.7793,378.2033,11336.0
2023-04-04 13:00:00,383.22,384.09,383.09,383.92,131709.0,377.8286,378.6864,377.7004,378.5188,131709.0
2023-04-04 13:30:00,383.88,384.12,383.57,383.66,23981.0,378.4793,378.716,378.1737,378.2624,23981.0
2023-04-04 14:00:00,383.62,383.78,382.53,382.57,8677.0,378.223,378.3807,377.1483,377.1878,8677.0
2023-04-04 14:30:00,382.17,382.97,381.78,381.98,16883.0,376.7934,377.5821,376.4089,376.6061,16883.0
2023-04-04 15:00:00,381.86,382.34,381.66,381.78,12594.0,376.4878,376.961,376.2906,376.4089,12594.0
2023-04-04 15:30:00,381.52,382.58,381.23,382.54,24635.0,376.1525,377.1976,375.8666,377.1582,24635.0
2023-04-05 09:30:00,380.63,380.67,378.99,379.59,59319.0,375.2751,375.3145,373.6581,374.2497,59319.0
2023-04-05 10:00:00,379.71,380.16,378.23,378.23,41814.0,374.368,374.8117,372.9088,372.9088,41814.0
2023-04-05 10:30:00,378.0,378.6,376.22,376.22,48575.0,372.6821,373.2736,370.9271,370.9271,48575.0
2023-04-05 11:00:00,376.18,376.96,375.99,376.53,28937.0,370.8877,371.6567,370.7003,371.2327,28937.0
2023-04-05 11:30:00,376.43,377.17,376.25,376.84,48230.0,371.1341,371.8637,370.9567,371.5384,48230.0
2023-04-05 12:00:00,376.92,376.95,375.28,375.5,39686.0,371.6173,371.6468,370.0003,370.2172,39686.0
2023-04-05 12:30:00,375.43,375.95,375.16,375.8,36034.0,370.1482,370.6609,369.882,370.513,36034.0
2023-04-05 13:00:00,375.7,376.38,375.52,376.14,32439.0,370.4144,371.0848,370.2369,370.8482,32439.0
2023-04-05 13:30:00,376.21,376.81,376.19,376.76,23209.0,370.9172,371.5088,370.8975,371.4595,23209.0
2023-04-05 14:00:00,376.8,377.43,376.58,376.69,21751.0,371.4989,372.1201,371.282,371.3905,21751.0
2023-04-05 14:30:00,376.64,377.73,376.64,377.33,14164.0,371.3412,372.4159,371.3412,372.0215,14164.0
2023-04-05 15:00:00,377.27,377.27,376.51,376.86,46860.0,371.9623,371.9623,371.213,371.5581,46860.0
2023-04-05 15:30:00,376.95,378.18,376.93,377.9,52253.0,371.6468,372.8595,371.6271,372.5835,52253.0
2023-04-06 09:30:00,375.2,375.29,373.46,374.75,33461.0,369.9214,370.0102,368.2059,369.4778,33461.0
2023-04-06 10:00:00,374.88,376.4,374.82,375.7,18276.0,369.606,371.1046,369.5468,370.4144,18276.0
2023-04-06 10:30:00,376.0,376.06,375.1,375.38,16551.0,370.7102,370.7694,369.8229,370.0989,16551.0
2023-04-06 11:00:00,375.54,377.46,375.38,377.2,9480.0,370.2567,372.1497,370.0989,371.8933,9480.0
2023-04-06 11:30:00,377.01,378.46,376.93,378.35,16321.0,371.706,373.1356,371.6271,373.0271,16321.0
2023-04-06 12:00:00,378.84,379.21,378.63,378.97,8465.0,373.5102,373.875,373.3032,373.6384,8465.0
2023-04-06 12:30:00,379.15,379.67,378.49,378.49,8942.0,373.8159,374.3286,373.1652,373.1652,8942.0
2023-04-06 13:00:00,378.37,379.34,378.29,379.16,4666.0,373.0469,374.0032,372.968,373.8257,4666.0
2023-04-06 13:30:00,379.24,379.74,379.03,379.58,5617.0,373.9046,374.3976,373.6976,374.2398,5617.0
2023-04-06 14:00:00,379.88,380.03,379.57,379.78,10076.0,374.5356,374.6835,374.23,374.437,10076.0
2023-04-06 14:30:00,379.94,380.0,379.3,379.45,13791.0,374.5948,374.6539,373.9638,374.1117,13791.0
2023-04-06 15:00:00,379.56,379.75,379.22,379.69,10472.0,374.2201,374.4074,373.8849,374.3483,10472.0
2023-04-06 15:30:00,379.95,380.08,379.41,379.78,31464.0,374.6046,374.7328,374.0722,374.437,31464.0
2023-04-10 09:30:00,376.2,376.26,374.46,374.64,42023.0,370.9074,370.9665,369.1919,369.3693,42023.0
2023-04-10 10:00:00,374.65,375.77,374.56,375.27,16836.0,369.3792,370.4834,369.2905,369.9905,16836.0
2023-04-10 10:30:00,375.28,376.67,375.28,376.07,10699.0,370.0003,371.3708,370.0003,370.7792,10699.0
2023-04-10 11:00:00,376.05,377.53,375.99,376.99,14622.0,370.7595,372.2187,370.7003,371.6863,14622.0
2023-04-10 11:30:00,377.23,377.68,376.58,376.58,17497.0,371.9229,372.3666,371.282,371.282,17497.0
2023-04-10 12:00:00,376.45,376.5,375.65,376.45,8495.0,371.1539,371.2032,370.3651,371.1539,8495.0
2023-04-10 12:30:00,376.37,378.41,376.37,378.11,8188.0,371.075,373.0863,371.075,372.7905,8188.0
2023-04-10 13:00:00,378.3,378.8,378.12,378.69,7144.0,372.9778,373.4708,372.8004,373.3623,7144.0
2023-04-10 13:30:00,378.84,378.84,378.08,378.22,11590.0,373.5102,373.5102,372.7609,372.899,11590.0
2023-04-10 14:00:00,378.37,379.17,378.24,378.93,15323.0,373.0469,373.8356,372.9187,373.599,15323.0
2023-04-10 14:30:00,378.94,379.57,378.48,379.49,10403.0,373.6088,374.23,373.1553,374.1511,10403.0
2023-04-10 15:00:00,379.65,379.65,379.0,379.09,9171.0,374.3088,374.3088,373.668,373.7567,9171.0
2023-04-10 15:30:00,379.09,379.59,379.0,379.59,26803.0,373.7567,374.2497,373.668,374.2497,26803.0
2023-04-11 09:30:00,379.06,379.35,377.71,378.3,19389.0,373.7271,374.0131,372.3961,372.9778,19389.0
2023-04-11 10:00:00,378.49,378.49,377.0,377.67,19387.0,373.1652,373.1652,371.6961,372.3567,19387.0
2023-04-11 10:30:00,377.65,377.65,376.06,376.23,36584.0,372.337,372.337,370.7694,370.937,36584.0
2023-04-11 11:00:00,376.25,376.98,375.98,376.46,111678.0,370.9567,371.6764,370.6905,371.1637,111678.0
2023-04-11 11:30:00,376.53,376.77,375.78,376.76,106475.0,371.2327,371.4694,370.4933,371.4595,106475.0
2023-04-11 12:00:00,376.87,377.63,376.87,377.13,12610.0,371.568,372.3173,371.568,371.8243,12610.0
2023-04-11 12:30:00,377.21,377.51,376.65,377.4,17439.0,371.9032,372.199,371.351,372.0905,17439.0
2023-04-11 13:00:00,377.49,377.55,376.81,377.4,10508.0,372.1792,372.2384,371.5088,372.0905,10508.0
2023-04-11 13:30:00,377.4,378.22,377.4,378.22,10403.0,372.0905,372.899,372.0905,372.899,10403.0
2023-04-11 14:00:00,378.3,378.33,377.78,378.33,5877.0,372.9778,373.0074,372.4652,373.0074,5877.0
2023-04-11 14:30:00,378.56,378.58,378.27,378.49,12755.0,373.2342,373.2539,372.9483,373.1652,12755.0
2023-04-11 15:00:00,378.34,378.65,378.06,378.34,27149.0,373.0173,373.3229,372.7412,373.0173,27149.0
2023-04-11 15:30:00,378.36,378.41,376.49,376.91,82413.0,373.037,373.0863,371.1933,371.6074,82413.0
2023-04-12 09:30:00,379.76,380.81,376.19,377.19,46740.0,374.4173,375.4525,370.8975,371.8835,46740.0
2023-04-12 10:00:00,377.25,379.28,376.72,379.15,24726.0,371.9426,373.944,371.4201,373.8159,24726.0
2023-04-12 10:30:00,379.3,379.44,376.27,376.33,25187.0,373.9638,374.1018,370.9764,371.0356,25187.0
2023-04-12 11:00:00,376.44,376.84,375.31,376.84,18524.0,371.144,371.5384,370.0299,371.5384,18524.0
2023-04-12 11:30:00,376.75,378.08,376.37,378.08,13769.0,371.4496,372.7609,371.075,372.7609,13769.0
2023-04-12 12:00:00,378.3,378.52,377.86,378.28,5861.0,372.9778,373.1947,372.544,372.9581,5861.0
2023-04-12 12:30:00,378.18,378.4,377.74,378.35,28811.0,372.8595,373.0764,372.4257,373.0271,28811.0
2023-04-12 13:00:00,378.1,379.0,377.85,378.76,7303.0,372.7807,373.668,372.5342,373.4314,7303.0
2023-04-12 13:30:00,378.7,378.85,377.62,377.84,13165.0,373.3722,373.5201,372.3074,372.5243,13165.0
2023-04-12 14:00:00,377.94,378.42,376.31,376.46,16018.0,372.6229,373.0961,371.0158,371.1637,16018.0
2023-04-12 14:30:00,376.36,376.43,375.39,375.92,17610.0,371.0651,371.1341,370.1088,370.6313,17610.0
2023-04-12 15:00:00,376.14,376.18,374.21,374.33,19199.0,370.8482,370.8877,368.9454,369.0637,19199.0
2023-04-12 15:30:00,374.34,375.31,374.07,374.52,29989.0,369.0735,370.0299,368.8073,369.251,29989.0
2023-04-13 09:30:00,376.54,378.05,376.05,377.31,57864.0,371.2426,372.7314,370.7595,372.0018,57864.0
2023-04-13 10:00:00,377.39,379.5,377.02,379.43,62743.0,372.0806,374.161,371.7158,374.0919,62743.0
2023-04-13 10:30:00,379.34,379.55,378.7,378.86,56216.0,374.0032,374.2103,373.3722,373.53,56216.0
2023-04-13 11:00:00,378.9,379.77,378.9,379.39,45919.0,373.5694,374.4272,373.5694,374.0525,45919.0
2023-04-13 11:30:00,379.4,379.94,378.91,379.91,38706.0,374.0624,374.5948,373.5793,374.5652,38706.0
2023-04-13 12:00:00,379.94,380.31,379.65,380.31,38154.0,374.5948,374.9596,374.3088,374.9596,38154.0
2023-04-13 12:30:00,380.27,380.29,379.89,380.04,33266.0,374.9201,374.9398,374.5455,374.6934,33266.0
2023-04-13 13:00:00,380.15,380.7,379.67,380.57,41761.0,374.8018,375.3441,374.3286,375.2159,41761.0
2023-04-13 13:30:00,380.63,381.41,380.36,381.35,42150.0,375.2751,376.0441,375.0089,375.9849,42150.0
2023-04-13 14:00:00,381.38,382.0,381.17,381.61,43142.0,376.0145,376.6258,375.8075,376.2413,43142.0
2023-04-13 14:30:00,381.65,381.85,381.24,381.75,38602.0,376.2807,376.4779,375.8765,376.3793,38602.0
2023-04-13 15:00:00,381.75,382.37,381.59,382.13,59135.0,376.3793,376.9906,376.2216,376.754,59135.0
2023-04-13 15:30:00,382.11,382.41,381.48,381.86,90135.0,376.7342,377.03,376.1131,376.4878,90135.0
2023-04-14 09:30:00,380.15,383.29,379.71,382.63,19888.0,374.8018,377.8976,374.368,377.2469,19888.0
2023-04-14 10:00:00,382.41,383.19,379.88,380.02,20844.0,377.03,377.799,374.5356,374.6736,20844.0
2023-04-14 10:30:00,380.1,380.47,379.11,379.94,12948.0,374.7525,375.1173,373.7764,374.5948,12948.0
2023-04-14 11:00:00,379.59,380.47,379.24,379.57,18466.0,374.2497,375.1173,373.9046,374.23,18466.0
2023-04-14 11:30:00,379.66,379.66,378.73,379.14,12692.0,374.3187,374.3187,373.4018,373.806,12692.0
2023-04-14 12:00:00,379.23,379.23,378.23,378.46,15437.0,373.8948,373.8948,372.9088,373.1356,15437.0
2023-04-14 12:30:00,378.29,378.36,377.0,377.43,17330.0,372.968,373.037,371.6961,372.1201,17330.0
2023-04-14 13:00:00,377.33,378.5,377.31,377.57,16561.0,372.0215,373.175,372.0018,372.2581,16561.0
2023-04-14 13:30:00,377.32,378.47,377.0,378.37,179058.0,372.0116,373.1454,371.6961,373.0469,179058.0
2023-04-14 14:00:00,378.41,379.68,377.85,379.65,18887.0,373.0863,374.3384,372.5342,374.3088,18887.0
2023-04-14 14:30:00,379.75,380.15,379.38,379.77,27678.0,374.4074,374.8018,374.0426,374.4272,27678.0
2023-04-14 15:00:00,379.72,379.78,378.33,379.68,26741.0,374.3779,374.437,373.0074,374.3384,26741.0
2023-04-14 15:30:00,379.7,380.58,379.6,380.4,31666.0,374.3581,375.2258,374.2595,375.0483,31666.0
2023-04-17 09:30:00,380.18,382.11,380.0,380.12,28732.0,374.8314,376.7342,374.6539,374.7722,28732.0
2023-04-17 10:00:00,381.11,381.24,379.97,380.33,8995.0,375.7483,375.8765,374.6243,374.9793,8995.0
2023-04-17 10:30:00,380.49,380.49,379.32,380.05,18427.0,375.137,375.137,373.9835,374.7032,18427.0
2023-04-17 11:00:00,380.33,380.66,379.76,379.96,9457.0,374.9793,375.3046,374.4173,374.6145,9457.0
2023-04-17 11:30:00,379.53,379.72,379.15,379.63,17558.0,374.1905,374.3779,373.8159,374.2891,17558.0
2023-04-17 12:00:00,379.25,379.35,378.69,378.97,13926.0,373.9145,374.0131,373.3623,373.6384,13926.0
2023-04-17 12:30:00,379.1,379.56,378.98,379.32,6906.0,373.7666,374.2201,373.6483,373.9835,6906.0
2023-04-17 13:00:00,379.66,379.99,379.26,379.61,11206.0,374.3187,374.6441,373.9243,374.2694,11206.0
2023-04-17 13:30:00,379.65,379.89,379.0,379.21,6367.0,374.3088,374.5455,373.668,373.875,6367.0
2023-04-17 14:00:00,378.93,379.29,378.91,379.29,7760.0,373.599,373.9539,373.5793,373.9539,7760.0
2023-04-17 14:30:00,379.35,380.36,379.3,380.3,34526.0,374.0131,375.0089,373.9638,374.9497,34526.0
2023-04-17 15:00:00,380.35,381.44,380.35,381.43,11005.0,374.999,376.0737,374.999,376.0638,11005.0
2023-04-17 15:30:00,381.34,381.86,381.0,381.71,46378.0,375.9751,376.4878,375.6399,376.3399,46378.0
2023-04-18 09:30:00,385.05,385.7,384.0,384.35,44602.0,379.6329,380.2737,378.5976,378.9427,44602.0
2023-04-18 10:00:00,384.02,384.24,382.18,382.43,23302.0,378.6174,378.8343,376.8033,377.0497,23302.0
2023-04-18 10:30:00,382.09,382.9,381.83,382.49,16716.0,376.7145,377.5131,376.4582,377.1089,16716.0
2023-04-18 11:00:00,382.58,382.84,382.15,382.55,20310.0,377.1976,377.454,376.7737,377.168,20310.0
2023-04-18 11:30:00,382.56,382.93,381.58,381.96,23556.0,377.1779,377.5427,376.2117,376.5863,23556.0
2023-04-18 12:00:00,382.02,382.76,381.84,382.76,18525.0,376.6455,377.3751,376.468,377.3751,18525.0
2023-04-18 12:30:00,382.85,382.97,381.87,382.23,14558.0,377.4638,377.5821,376.4976,376.8525,14558.0
2023-04-18 13:00:00,382.19,382.7,382.09,382.16,15147.0,376.8131,377.3159,376.7145,376.7835,15147.0
2023-04-18 13:30:00,382.08,383.09,382.08,382.36,18400.0,376.7047,377.7004,376.7047,376.9807,18400.0
2023-04-18 14:00:00,382.43,382.96,381.92,382.83,25511.0,377.0497,377.5723,376.5469,377.4441,25511.0
2023-04-18 14:30:00,382.75,382.93,381.37,382.03,18753.0,377.3652,377.5427,376.0046,376.6554,18753.0
2023-04-18 15:00:00,382.0,382.87,382.0,382.48,16098.0,376.6258,377.4835,376.6258,377.099,16098.0
2023-04-18 15:30:00,382.43,383.25,382.38,383.05,46329.0,377.0497,377.8582,377.0004,377.661,46329.0
2023-04-19 09:30:00,379.84,380.63,379.25,379.81,22315.0,374.4962,375.2751,373.9145,374.4666,22315.0
2023-04-19 10:00:00,379.9,380.35,379.61,380.1,13502.0,374.5553,374.999,374.2694,374.7525,13502.0
2023-04-19 10:30:00,380.25,381.04,380.16,380.88,9525.0,374.9004,375.6793,374.8117,375.5215,9525.0
2023-04-19 11:00:00,380.95,381.38,380.64,380.76,18556.0,375.5906,376.0145,375.2849,375.4032,18556.0
2023-04-19 11:30:00,380.68,381.52,380.68,381.49,20182.0,375.3244,376.1525,375.3244,376.123,20182.0
2023-04-19 12:00:00,381.52,382.2,381.22,382.02,29210.0,376.1525,376.823,375.8568,376.6455,29210.0
2023-04-19 12:30:00,382.02,382.54,382.01,382.13,3840.0,376.6455,377.1582,376.6356,376.754,3840.0
2023-04-19 13:00:00,381.93,382.55,381.89,382.3,12555.0,376.5568,377.168,376.5173,376.9216,12555.0
2023-04-19 13:30:00,382.38,382.38,381.75,382.17,6976.0,377.0004,377.0004,376.3793,376.7934,6976.0
2023-04-19 14:00:00,382.38,382.68,381.89,382.18,9879.0,377.0004,377.2962,376.5173,376.8033,9879.0
2023-04-19 14:30:00,382.27,382.29,381.76,382.29,7374.0,376.892,376.9117,376.3892,376.9117,7374.0
2023-04-19 15:00:00,382.22,382.57,382.03,382.16,10443.0,376.8427,377.1878,376.6554,376.7835,10443.0
2023-04-19 15:30:00,382.12,382.25,381.44,381.96,25713.0,376.7441,376.8723,376.0737,376.5863,25713.0
2023-04-20 09:30:00,378.8,380.66,378.69,380.03,24109.0,373.4708,375.3046,373.3623,374.6835,24109.0
2023-04-20 10:00:00,380.04,381.24,379.83,380.71,13621.0,374.6934,375.8765,374.4863,375.3539,13621.0
2023-04-20 10:30:00,380.97,381.29,380.42,380.68,14049.0,375.6103,375.9258,375.068,375.3244,14049.0
2023-04-20 11:00:00,380.71,380.77,379.83,380.57,10417.0,375.3539,375.4131,374.4863,375.2159,10417.0
2023-04-20 11:30:00,380.44,381.13,380.07,381.03,14702.0,375.0877,375.768,374.7229,375.6694,14702.0
2023-04-20 12:00:00,380.83,381.3,380.41,381.15,5154.0,375.4722,375.9356,375.0582,375.7877,5154.0
2023-04-20 12:30:00,381.28,382.1,381.28,382.1,5203.0,375.9159,376.7244,375.9159,376.7244,5203.0
2023-04-20 13:00:00,382.2,382.8,381.98,382.62,9232.0,376.823,377.4145,376.6061,377.2371,9232.0
2023-04-20 13:30:00,382.66,382.66,381.88,381.97,6308.0,377.2765,377.2765,376.5075,376.5962,6308.0
2023-04-20 14:00:00,381.84,381.84,380.38,380.39,11947.0,376.468,376.468,375.0286,375.0384,11947.0
2023-04-20 14:30:00,380.42,380.42,379.16,379.81,12391.0,375.068,375.068,373.8257,374.4666,12391.0
2023-04-20 15:00:00,379.82,379.9,377.72,377.75,27954.0,374.4765,374.5553,372.406,372.4356,27954.0
2023-04-20 15:30:00,377.87,379.36,377.87,379.31,26400.0,372.5539,374.0229,372.5539,373.9736,26400.0
2023-04-21 09:30:00,378.14,378.47,376.24,376.25,31152.0,372.8201,373.1454,370.9468,370.9567,31152.0
2023-04-21 10:00:00,376.24,378.54,376.0,377.91,16606.0,370.9468,373.2145,370.7102,372.5933,16606.0
2023-04-21 10:30:00,377.95,378.23,376.01,376.89,28519.0,372.6328,372.9088,370.7201,371.5877,28519.0
2023-04-21 11:00:00,377.13,377.87,376.99,377.58,10696.0,371.8243,372.5539,371.6863,372.268,10696.0
2023-04-21 11:30:00,377.64,378.53,377.18,378.13,12388.0,372.3271,373.2046,371.8736,372.8102,12388.0
2023-04-21 12:00:00,378.19,378.33,377.66,377.72,14249.0,372.8694,373.0074,372.3468,372.406,14249.0
2023-04-21 12:30:00,377.76,377.85,377.39,377.8,9000.0,372.4454,372.5342,372.0806,372.4849,9000.0
2023-04-21 13:00:00,377.8,378.21,377.21,377.35,5819.0,372.4849,372.8891,371.9032,372.0412,5819.0
2023-04-21 13:30:00,377.47,378.35,377.47,378.32,10961.0,372.1595,373.0271,372.1595,372.9976,10961.0
2023-04-21 14:00:00,378.38,378.75,378.35,378.5,9741.0,373.0567,373.4215,373.0271,373.175,9741.0
2023-04-21 14:30:00,378.5,378.68,377.77,377.99,11423.0,373.175,373.3525,372.4553,372.6722,11423.0
2023-04-21 15:00:00,377.99,377.99,377.24,377.66,10580.0,372.6722,372.6722,371.9327,372.3468,10580.0
2023-04-21 15:30:00,377.79,378.35,377.43,378.16,52800.0,372.475,373.0271,372.1201,372.8398,52800.0
2023-04-24 09:30:00,376.98,378.92,376.78,377.98,34680.0,371.6764,373.5891,371.4792,372.6623,34680.0
2023-04-24 10:00:00,377.55,378.02,377.03,377.74,17475.0,372.2384,372.7018,371.7257,372.4257,17475.0
2023-04-24 10:30:00,377.97,377.97,375.63,375.71,22184.0,372.6525,372.6525,370.3454,370.4243,22184.0
2023-04-24 11:00:00,375.84,375.86,374.98,375.0,17586.0,370.5524,370.5722,369.7045,369.7243,17586.0
2023-04-24 11:30:00,375.05,375.26,373.82,374.06,14419.0,369.7736,369.9806,368.5609,368.7975,14419.0
2023-04-24 12:00:00,374.12,374.72,373.81,374.72,11198.0,368.8566,369.4482,368.551,369.4482,11198.0
2023-04-24 12:30:00,374.77,375.2,374.63,375.2,6115.0,369.4975,369.9214,369.3595,369.9214,6115.0
2023-04-24 13:00:00,375.14,375.32,374.86,375.31,10598.0,369.8623,370.0398,369.5862,370.0299,10598.0
2023-04-24 13:30:00,375.3,376.12,375.27,376.12,5484.0,370.02,370.8285,369.9905,370.8285,5484.0
2023-04-24 14:00:00,376.21,376.62,376.08,376.25,8221.0,370.9172,371.3215,370.7891,370.9567,8221.0
2023-04-24 14:30:00,376.3,376.38,375.79,376.36,7541.0,371.006,371.0848,370.5031,371.0651,7541.0
2023-04-24 15:00:00,376.52,376.59,376.13,376.31,12822.0,371.2229,371.2919,370.8384,371.0158,12822.0
2023-04-24 15:30:00,376.29,376.67,376.04,376.5,41497.0,370.9961,371.3708,370.7496,371.2032,41497.0
2023-04-25 09:30:00,375.0,375.17,374.0,374.32,20014.0,369.7243,369.8919,368.7383,369.0538,20014.0
2023-04-25 10:00:00,374.55,374.86,372.77,372.94,39895.0,369.2806,369.5862,367.5256,367.6932,39895.0
2023-04-25 10:30:00,373.09,373.36,372.44,372.98,18041.0,367.8411,368.1073,367.2003,367.7327,18041.0
2023-04-25 11:00:00,372.96,373.48,372.39,372.68,15529.0,367.713,368.2256,367.151,367.4369,15529.0
2023-04-25 11:30:00,372.55,372.57,371.47,371.59,11722.0,367.3087,367.3284,366.2439,366.3622,11722.0
2023-04-25 12:00:00,371.5,371.62,370.97,371.01,22885.0,366.2735,366.3918,365.751,365.7904,22885.0
2023-04-25 12:30:00,371.05,371.05,370.51,370.99,12400.0,365.8298,365.8298,365.2974,365.7707,12400.0
2023-04-25 13:00:00,371.18,371.61,369.81,370.56,24929.0,365.958,366.382,364.6073,365.3467,24929.0
2023-04-25 13:30:00,370.49,370.54,369.76,369.97,9583.0,365.2777,365.327,364.558,364.765,9583.0
2023-04-25 14:00:00,370.17,370.26,369.35,370.09,16201.0,364.9622,365.0509,364.1538,364.8833,16201.0
2023-04-25 14:30:00,370.05,370.46,369.4,369.44,32132.0,364.8439,365.2481,364.203,364.2425,32132.0
2023-04-25 15:00:00,369.55,370.15,369.41,369.47,9238.0,364.3509,364.9425,364.2129,364.2721,9238.0
2023-04-25 15:30:00,369.59,369.85,368.39,368.39,46773.0,364.3904,364.6467,363.2073,363.2073,46773.0
2023-04-26 09:30:00,374.39,375.15,372.82,374.4,37080.0,369.1228,369.8722,367.5749,369.1327,37080.0
2023-04-26 10:00:00,374.06,374.78,373.16,373.59,15762.0,368.7975,369.5074,367.9101,368.3341,15762.0
2023-04-26 10:30:00,373.63,374.83,373.62,374.76,20256.0,368.3735,369.5567,368.3637,369.4876,20256.0
2023-04-26 11:00:00,374.77,376.16,374.77,375.65,21245.0,369.4975,370.8679,369.4975,370.3651,21245.0
2023-04-26 11:30:00,375.5,376.37,375.5,376.24,15875.0,370.2172,371.075,370.2172,370.9468,15875.0
2023-04-26 12:00:00,376.56,377.11,376.47,376.57,23430.0,371.2623,371.8046,371.1736,371.2722,23430.0
2023-04-26 12:30:00,376.58,376.58,375.15,375.37,16786.0,371.282,371.282,369.8722,370.0891,16786.0
2023-04-26 13:00:00,375.65,375.65,375.06,375.18,12479.0,370.3651,370.3651,369.7834,369.9017,12479.0
2023-04-26 13:30:00,375.26,375.3,373.61,373.79,16201.0,369.9806,370.02,368.3538,368.5313,16201.0
2023-04-26 14:00:00,374.02,374.24,373.47,374.16,10950.0,368.7581,368.975,368.2158,368.8961,10950.0
2023-04-26 14:30:00,374.21,374.21,372.93,373.0,26315.0,368.9454,368.9454,367.6834,367.7524,26315.0
2023-04-26 15:00:00,373.05,373.27,372.53,373.01,45927.0,367.8017,368.0186,367.289,367.7623,45927.0
2023-04-26 15:30:00,373.2,373.83,372.38,373.33,57065.0,367.9496,368.5707,367.1411,368.0778,57065.0
2023-04-27 09:30:00,374.9,375.79,374.52,375.19,34329.0,369.6257,370.5031,369.251,369.9116,34329.0
2023-04-27 10:00:00,374.61,376.06,374.55,376.06,19108.0,369.3397,370.7694,369.2806,370.7694,19108.0
2023-04-27 10:30:00,376.15,376.79,375.75,375.85,49444.0,370.8581,371.4891,370.4637,370.5623,49444.0
2023-04-27 11:00:00,376.01,377.48,375.84,377.15,12867.0,370.7201,372.1694,370.5524,371.844,12867.0
2023-04-27 11:30:00,377.19,377.41,376.75,376.92,9023.0,371.8835,372.1004,371.4496,371.6173,9023.0
2023-04-27 12:00:00,377.06,377.64,377.01,377.44,12058.0,371.7553,372.3271,371.706,372.1299,12058.0
2023-04-27 12:30:00,377.54,378.01,377.49,378.01,11482.0,372.2285,372.6919,372.1792,372.6919,11482.0
2023-04-27 13:00:00,378.02,378.51,377.81,378.43,9386.0,372.7018,373.1849,372.4947,373.106,9386.0
2023-04-27 13:30:00,378.4,379.08,378.4,378.8,14285.0,373.0764,373.7469,373.0764,373.4708,14285.0
2023-04-27 14:00:00,378.81,379.39,378.81,379.29,15274.0,373.4807,374.0525,373.4807,373.9539,15274.0
2023-04-27 14:30:00,379.32,380.03,379.26,380.03,35307.0,373.9835,374.6835,373.9243,374.6835,35307.0
2023-04-27 15:00:00,380.01,380.64,379.92,380.34,26485.0,374.6638,375.2849,374.575,374.9891,26485.0
2023-04-27 15:30:00,380.31,380.73,380.21,380.32,41939.0,374.9596,375.3736,374.861,374.9694,41939.0
2023-04-28 09:30:00,380.29,381.36,379.67,381.24,18741.0,374.9398,375.9948,374.3286,375.8765,18741.0
2023-04-28 10:00:00,381.05,383.87,380.74,383.87,37597.0,375.6891,378.4695,375.3835,378.4695,37597.0
2023-04-28 10:30:00,383.9,383.9,381.05,381.4,34366.0,378.4991,378.4991,375.6891,376.0342,34366.0
2023-04-28 11:00:00,381.17,381.42,380.62,381.17,22372.0,375.8075,376.0539,375.2652,375.8075,22372.0
2023-04-28 11:30:00,381.78,382.28,381.57,382.26,12055.0,376.4089,376.9018,376.2018,376.8821,12055.0
2023-04-28 12:00:00,382.36,382.91,381.92,381.98,11058.0,376.9807,377.523,376.5469,376.6061,11058.0
2023-04-28 12:30:00,382.19,382.78,381.5,382.78,7682.0,376.8131,377.3948,376.1328,377.3948,7682.0
2023-04-28 13:00:00,382.47,383.0,382.37,382.94,6342.0,377.0892,377.6117,376.9906,377.5526,6342.0
2023-04-28 13:30:00,383.02,383.02,382.16,382.41,14484.0,377.6314,377.6314,376.7835,377.03,14484.0
2023-04-28 14:00:00,382.45,383.01,382.15,382.56,13510.0,377.0695,377.6216,376.7737,377.1779,13510.0
2023-04-28 14:30:00,382.75,382.79,382.13,382.69,10961.0,377.3652,377.4047,376.754,377.3061,10961.0
2023-04-28 15:00:00,382.66,383.5,382.66,383.07,16167.0,377.2765,378.1047,377.2765,377.6807,16167.0
2023-04-28 15:30:00,382.99,384.42,382.8,384.3,50074.0,377.6019,379.0117,377.4145,378.8934,50074.0
2023-05-01 09:30:00,384.07,385.34,383.83,384.64,33467.0,378.6667,379.9188,378.43,379.2286,33467.0
2023-05-01 10:00:00,384.34,384.93,383.94,383.99,8542.0,378.9329,379.5146,378.5385,378.5878,8542.0
2023-05-01 10:30:00,384.13,385.62,383.73,385.62,11598.0,378.7258,380.1949,378.3314,380.1949,11598.0
2023-05-01 11:00:00,385.71,385.9,384.0,384.3,13100.0,380.2836,380.4709,378.5976,378.8934,13100.0
2023-05-01 11:30:00,384.23,385.02,384.08,384.97,9488.0,378.8244,379.6033,378.6765,379.554,9488.0
2023-05-01 12:00:00,385.0,385.57,384.99,385.53,5885.0,379.5836,380.1456,379.5737,380.1061,5885.0
2023-05-01 12:30:00,385.67,386.18,385.67,386.18,10725.0,380.2442,380.747,380.2442,380.747,10725.0
2023-05-01 13:00:00,386.21,386.56,385.94,386.0,11042.0,380.7766,381.1216,380.5104,380.5695,11042.0
2023-05-01 13:30:00,385.96,386.34,385.82,385.9,8866.0,380.5301,380.9047,380.392,380.4709,8866.0
2023-05-01 14:00:00,385.87,385.94,385.2,385.2,8483.0,380.4413,380.5104,379.7808,379.7808,8483.0
2023-05-01 14:30:00,385.22,385.22,384.26,385.05,8180.0,379.8005,379.8005,378.854,379.6329,8180.0
2023-05-01 15:00:00,385.05,385.06,384.65,384.91,10029.0,379.6329,379.6427,379.2385,379.4948,10029.0
2023-05-01 15:30:00,384.97,385.2,384.29,384.77,32504.0,379.554,379.7808,378.8836,379.3568,32504.0
2023-05-02 09:30:00,384.75,384.99,383.45,383.92,28699.0,379.3371,379.5737,378.0554,378.5188,28699.0
2023-05-02 10:00:00,384.07,384.19,380.93,380.98,22556.0,378.6667,378.785,375.5708,375.6201,22556.0
2023-05-02 10:30:00,380.98,381.07,379.12,379.21,33953.0,375.6201,375.7089,373.7863,373.875,33953.0
2023-05-02 11:00:00,379.37,379.51,378.71,379.16,22079.0,374.0328,374.1708,373.3821,373.8257,22079.0
2023-05-02 11:30:00,379.25,379.91,378.7,378.87,18944.0,373.9145,374.5652,373.3722,373.5398,18944.0
2023-05-02 12:00:00,378.66,379.6,378.66,379.59,10404.0,373.3328,374.2595,373.3328,374.2497,10404.0
2023-05-02 12:30:00,379.75,380.26,379.66,379.83,8328.0,374.4074,374.9103,374.3187,374.4863,8328.0
2023-05-02 13:00:00,380.11,380.77,379.81,380.73,5150.0,374.7624,375.4131,374.4666,375.3736,5150.0
2023-05-02 13:30:00,380.75,381.52,380.52,381.12,7732.0,375.3934,376.1525,375.1666,375.7582,7732.0
2023-05-02 14:00:00,381.15,381.2,380.15,380.49,11382.0,375.7877,375.837,374.8018,375.137,11382.0
2023-05-02 14:30:00,380.49,381.2,380.36,381.18,10479.0,375.137,375.837,375.0089,375.8173,10479.0
2023-05-02 15:00:00,381.22,381.63,380.91,381.09,28995.0,375.8568,376.261,375.5511,375.7286,28995.0
2023-05-02 15:30:00,381.11,381.11,380.05,380.34,28879.0,375.7483,375.7483,374.7032,374.9891,28879.0
2023-05-03 09:30:00,380.75,381.9,380.75,381.86,16567.0,375.3934,376.5272,375.3934,376.4878,16567.0
2023-05-03 10:00:00,381.71,381.9,380.83,381.1,9869.0,376.3399,376.5272,375.4722,375.7384,9869.0
2023-05-03 10:30:00,380.66,381.35,380.59,380.7,18893.0,375.3046,375.9849,375.2356,375.3441,18893.0
2023-05-03 11:00:00,380.71,380.77,380.02,380.07,11385.0,375.3539,375.4131,374.6736,374.7229,11385.0
2023-05-03 11:30:00,380.06,381.13,379.98,380.96,8209.0,374.7131,375.768,374.6342,375.6004,8209.0
2023-05-03 12:00:00,380.99,381.08,380.21,380.8,5264.0,375.63,375.7187,374.861,375.4427,5264.0
2023-05-03 12:30:00,380.78,381.29,380.49,381.27,3534.0,375.4229,375.9258,375.137,375.9061,3534.0
2023-05-03 13:00:00,381.38,381.76,381.33,381.66,7139.0,376.0145,376.3892,375.9652,376.2906,7139.0
2023-05-03 13:30:00,381.74,381.84,381.2,381.58,8712.0,376.3694,376.468,375.837,376.2117,8712.0
2023-05-03 14:00:00,381.8,383.53,380.84,382.71,24943.0,376.4286,378.1343,375.4821,377.3258,24943.0
2023-05-03 14:30:00,382.59,384.02,380.17,382.34,31474.0,377.2075,378.6174,374.8215,376.961,31474.0
2023-05-03 15:00:00,382.5,383.02,378.65,378.69,40722.0,377.1187,377.6314,373.3229,373.3623,40722.0
2023-05-03 15:30:00,378.72,378.88,377.67,377.85,68036.0,373.3919,373.5497,372.3567,372.5342,68036.0
2023-05-04 09:30:00,376.48,376.6,375.05,375.99,42424.0,371.1834,371.3018,369.7736,370.7003,42424.0
2023-05-04 10:00:00,375.86,376.69,374.91,375.05,23524.0,370.5722,371.3905,369.6355,369.7736,23524.0
2023-05-04 10:30:00,375.05,376.63,374.85,376.11,21910.0,369.7736,371.3313,369.5764,370.8186,21910.0
2023-05-04 11:00:00,376.04,377.73,375.92,376.52,19785.0,370.7496,372.4159,370.6313,371.2229,19785.0
2023-05-04 11:30:00,376.49,377.02,375.64,376.17,21835.0,371.1933,371.7158,370.3553,370.8778,21835.0
2023-05-04 12:00:00,376.09,376.74,375.37,376.74,79603.0,370.7989,371.4398,370.0891,371.4398,79603.0
2023-05-04 12:30:00,376.87,377.26,375.94,377.26,14719.0,371.568,371.9525,370.651,371.9525,14719.0
2023-05-04 13:00:00,377.28,378.15,376.94,377.68,15655.0,371.9722,372.8299,371.637,372.3666,15655.0
2023-05-04 13:30:00,377.87,378.46,377.29,377.6,18105.0,372.5539,373.1356,371.982,372.2877,18105.0
2023-05-04 14:00:00,377.68,377.79,376.34,376.44,11559.0,372.3666,372.475,371.0454,371.144,11559.0
2023-05-04 14:30:00,376.08,376.53,375.65,376.19,13706.0,370.7891,371.2327,370.3651,370.8975,13706.0
2023-05-04 15:00:00,376.37,377.08,375.6,376.47,20605.0,371.075,371.775,370.3158,371.1736,20605.0
2023-05-04 15:30:00,376.42,377.52,376.0,376.07,38427.0,371.1243,372.2088,370.7102,370.7792,38427.0
2023-05-05 09:30:00,380.35,383.28,380.18,383.27,37875.0,374.999,377.8878,374.8314,377.8779,37875.0
2023-05-05 10:00:00,383.51,384.4,383.48,383.99,12467.0,378.1145,378.992,378.085,378.5878,12467.0
2023-05-05 10:30:00,384.23,385.6,384.19,384.67,22750.0,378.8244,380.1751,378.785,379.2582,22750.0
2023-05-05 11:00:00,384.61,385.1,384.13,385.1,16497.0,379.1991,379.6822,378.7258,379.6822,16497.0
2023-05-05 11:30:00,384.97,385.21,384.5,384.7,10312.0,379.554,379.7906,379.0906,379.2878,10312.0
2023-05-05 12:00:00,384.89,385.0,384.25,384.37,20287.0,379.4751,379.5836,378.8441,378.9624,20287.0
2023-05-05 12:30:00,384.43,384.94,384.0,384.93,16831.0,379.0216,379.5244,378.5976,379.5146,16831.0
2023-05-05 13:00:00,385.0,385.21,384.79,385.21,5364.0,379.5836,379.7906,379.3765,379.7906,5364.0
2023-05-05 13:30:00,385.33,385.59,385.33,385.59,12423.0,379.9089,380.1653,379.9089,380.1653,12423.0
2023-05-05 14:00:00,385.51,386.26,385.42,386.17,10834.0,380.0864,380.8258,379.9977,380.7371,10834.0
2023-05-05 14:30:00,386.24,387.33,386.24,387.0,14255.0,380.8061,381.8808,380.8061,381.5554,14255.0
2023-05-05 15:00:00,386.93,387.15,386.15,386.82,35270.0,381.4864,381.7033,380.7174,381.378,35270.0
2023-05-05 15:30:00,386.75,386.92,385.91,386.0,32101.0,381.309,381.4766,380.4808,380.5695,32101.0
2023-05-08 09:30:00,385.43,386.06,384.23,384.59,31344.0,380.0075,380.6287,378.8244,379.1793,31344.0
2023-05-08 10:00:00,384.66,385.22,384.58,384.79,14056.0,379.2484,379.8005,379.1695,379.3765,14056.0
2023-05-08 10:30:00,384.93,385.36,384.13,385.11,18635.0,379.5146,379.9385,378.7258,379.692,18635.0
2023-05-08 11:00:00,385.17,385.74,384.97,384.97,10382.0,379.7512,380.3132,379.554,379.554,10382.0
2023-05-08 11:30:00,385.0,386.12,384.87,386.12,7861.0,379.5836,380.6878,379.4554,380.6878,7861.0
2023-05-08 12:00:00,386.16,386.21,385.53,385.75,4292.0,380.7273,380.7766,380.1061,380.323,4292.0
2023-05-08 12:30:00,385.78,386.04,385.54,386.01,5561.0,380.3526,380.6089,380.116,380.5794,5561.0
2023-05-08 13:00:00,385.94,386.13,385.88,386.06,5164.0,380.5104,380.6977,380.4512,380.6287,5164.0
2023-05-08 13:30:00,386.14,386.45,386.07,386.18,6987.0,380.7075,381.0132,380.6385,380.747,6987.0
2023-05-08 14:00:00,386.19,386.19,384.54,386.04,13593.0,380.7568,380.7568,379.13,380.6089,13593.0
2023-05-08 14:30:00,386.22,386.85,386.14,386.79,11540.0,380.7864,381.4075,380.7075,381.3484,11540.0
2023-05-08 15:00:00,386.79,386.79,386.19,386.31,19786.0,381.3484,381.3484,380.7568,380.8751,19786.0
2023-05-08 15:30:00,386.36,386.81,386.24,386.52,18246.0,380.9244,381.3681,380.8061,381.0822,18246.0
2023-05-09 09:30:00,384.59,385.0,384.17,385.0,19246.0,379.1793,379.5836,378.7653,379.5836,19246.0
2023-05-09 10:00:00,385.1,385.1,384.17,384.27,6599.0,379.6822,379.6822,378.7653,378.8638,6599.0
2023-05-09 10:30:00,384.55,384.86,384.33,384.68,6005.0,379.1399,379.4455,378.923,379.2681,6005.0
2023-05-09 11:00:00,384.64,384.65,383.91,384.18,6859.0,379.2286,379.2385,378.5089,378.7751,6859.0
2023-05-09 11:30:00,384.23,384.33,383.64,383.72,7664.0,378.8244,378.923,378.2427,378.3216,7664.0
2023-05-09 12:00:00,383.79,384.03,383.75,383.75,7687.0,378.3906,378.6272,378.3512,378.3512,7687.0
2023-05-09 12:30:00,383.89,384.59,383.69,384.5,6704.0,378.4892,379.1793,378.292,379.0906,6704.0
2023-05-09 13:00:00,384.51,384.59,384.33,384.44,5678.0,379.1005,379.1793,378.923,379.0315,5678.0
2023-05-09 13:30:00,384.42,384.71,384.18,384.69,5895.0,379.0117,379.2977,378.7751,379.2779,5895.0
2023-05-09 14:00:00,384.84,385.0,384.69,384.8,7657.0,379.4258,379.5836,379.2779,379.3864,7657.0
2023-05-09 14:30:00,384.95,384.95,383.96,384.23,6068.0,379.5343,379.5343,378.5582,378.8244,6068.0
2023-05-09 15:00:00,384.31,384.36,383.72,383.81,27926.0,378.9033,378.9526,378.3216,378.4103,27926.0
2023-05-09 15:30:00,383.93,384.29,383.46,383.78,28341.0,378.5286,378.8836,378.0652,378.3807,28341.0
2023-05-10 09:30:00,387.02,388.47,385.87,386.99,25845.0,381.5752,383.0048,380.4413,381.5456,25845.0
2023-05-10 10:00:00,387.2,388.36,386.75,387.56,36728.0,381.7526,382.8963,381.309,382.1076,36728.0
2023-05-10 10:30:00,387.73,388.01,385.5,386.0,21936.0,382.2752,382.5512,380.0765,380.5695,21936.0
2023-05-10 11:00:00,386.15,387.33,386.14,387.29,9431.0,380.7174,381.8808,380.7075,381.8414,9431.0
2023-05-10 11:30:00,387.47,388.21,387.3,387.5,22898.0,382.0188,382.7484,381.8512,382.0484,22898.0
2023-05-10 12:00:00,387.22,387.22,386.5,387.1,10944.0,381.7723,381.7723,381.0625,381.654,10944.0
2023-05-10 12:30:00,387.13,387.42,386.1,386.14,15064.0,381.6836,381.9695,380.6681,380.7075,15064.0
2023-05-10 13:00:00,386.19,386.38,384.16,384.4,13020.0,380.7568,380.9442,378.7554,378.992,13020.0
2023-05-10 13:30:00,384.25,385.47,384.21,385.47,6769.0,378.8441,380.047,378.8047,380.047,6769.0
2023-05-10 14:00:00,385.41,386.32,385.35,386.05,22389.0,379.9878,380.885,379.9287,380.6188,22389.0
2023-05-10 14:30:00,386.1,387.15,385.93,386.86,13774.0,380.6681,381.7033,380.5005,381.4174,13774.0
2023-05-10 15:00:00,386.85,388.6,386.69,388.28,46971.0,381.4075,383.1329,381.2498,382.8174,46971.0
2023-05-10 15:30:00,388.19,388.74,387.68,387.79,50689.0,382.7287,383.271,382.2259,382.3343,50689.0
2023-05-11 09:30:00,387.46,387.5,384.25,384.3,29589.0,382.009,382.0484,378.8441,378.8934,29589.0
2023-05-11 10:00:00,384.17,385.15,383.93,385.0,12779.0,378.7653,379.7315,378.5286,379.5836,12779.0
2023-05-11 10:30:00,385.0,385.18,383.84,385.11,16396.0,379.5836,379.761,378.4399,379.692,16396.0
2023-05-11 11:00:00,385.18,385.62,384.95,385.62,11339.0,379.761,380.1949,379.5343,380.1949,11339.0
2023-05-11 11:30:00,385.88,386.14,385.24,385.89,41812.0,380.4512,380.7075,379.8202,380.4611,41812.0
2023-05-11 12:00:00,385.82,386.38,385.36,386.0,13252.0,380.392,380.9442,379.9385,380.5695,13252.0
2023-05-11 12:30:00,386.17,386.47,385.99,386.13,12836.0,380.7371,381.0329,380.5596,380.6977,12836.0
2023-05-11 13:00:00,386.04,386.04,385.57,385.81,6415.0,380.6089,380.6089,380.1456,380.3822,6415.0
2023-05-11 13:30:00,385.58,386.1,384.67,385.46,6379.0,380.1554,380.6681,379.2582,380.0371,6379.0
2023-05-11 14:00:00,385.81,386.2,385.58,386.18,4868.0,380.3822,380.7667,380.1554,380.747,4868.0
2023-05-11 14:30:00,386.19,387.23,386.19,386.96,18532.0,380.7568,381.7822,380.7568,381.516,18532.0
2023-05-11 15:00:00,386.99,387.01,386.29,386.61,13770.0,381.5456,381.5653,380.8554,381.1709,13770.0
2023-05-11 15:30:00,386.56,386.58,385.84,386.28,21874.0,381.1216,381.1413,380.4118,380.8456,21874.0
2023-05-12 09:30:00,387.07,387.54,385.84,385.95,12695.0,381.6245,382.0878,380.4118,380.5202,12695.0
2023-05-12 10:00:00,386.13,386.13,384.76,385.09,5708.0,380.6977,380.6977,379.347,379.6723,5708.0
2023-05-12 10:30:00,384.9,385.11,384.23,384.98,5274.0,379.485,379.692,378.8244,379.5639,5274.0
2023-05-12 11:00:00,385.12,385.64,384.39,384.56,7936.0,379.7019,380.2146,378.9822,379.1498,7936.0
2023-05-12 11:30:00,384.47,385.39,384.24,385.38,13704.0,379.061,379.9681,378.8343,379.9582,13704.0
2023-05-12 12:00:00,385.13,385.14,383.69,383.88,17456.0,379.7117,379.7216,378.292,378.4793,17456.0
2023-05-12 12:30:00,383.73,384.06,382.75,383.0,12821.0,378.3314,378.6568,377.3652,377.6117,12821.0
2023-05-12 13:00:00,382.8,384.35,382.7,383.96,14655.0,377.4145,378.9427,377.3159,378.5582,14655.0
2023-05-12 13:30:00,384.11,384.23,382.92,383.05,12059.0,378.7061,378.8244,377.5328,377.661,12059.0
2023-05-12 14:00:00,382.76,383.45,382.76,383.11,10080.0,377.3751,378.0554,377.3751,377.7202,10080.0
2023-05-12 14:30:00,383.17,383.69,382.83,383.6,12773.0,377.7793,378.292,377.4441,378.2033,12773.0
2023-05-12 15:00:00,383.61,384.1,383.5,383.95,13813.0,378.2131,378.6962,378.1047,378.5483,13813.0
2023-05-12 15:30:00,384.44,385.53,384.4,385.47,22262.0,379.0315,380.1061,378.992,380.047,22262.0
2023-05-15 09:30:00,385.86,386.2,385.0,385.37,29341.0,380.4315,380.7667,379.5836,379.9484,29341.0
2023-05-15 10:00:00,385.28,385.68,384.61,384.99,7729.0,379.8596,380.254,379.1991,379.5737,7729.0
2023-05-15 10:30:00,385.02,386.45,385.0,385.95,12819.0,379.6033,381.0132,379.5836,380.5202,12819.0
2023-05-15 11:00:00,386.17,387.29,386.17,387.29,9966.0,380.7371,381.8414,380.7371,381.8414,9966.0
2023-05-15 11:30:00,386.98,387.51,386.92,387.51,15016.0,381.5357,382.0583,381.4766,382.0583,15016.0
2023-05-15 12:00:00,387.66,387.81,387.22,387.41,13592.0,382.2062,382.354,381.7723,381.9597,13592.0
2023-05-15 12:30:00,387.33,388.02,387.1,388.02,9089.0,381.8808,382.5611,381.654,382.5611,9089.0
2023-05-15 13:00:00,387.97,388.74,387.79,387.89,16637.0,382.5118,383.271,382.3343,382.4329,16637.0
2023-05-15 13:30:00,387.77,387.92,387.08,387.84,7904.0,382.3146,382.4625,381.6343,382.3836,7904.0
2023-05-15 14:00:00,387.9,388.14,387.73,387.82,15793.0,382.4428,382.6794,382.2752,382.3639,15793.0
2023-05-15 14:30:00,387.79,388.29,387.63,387.84,7582.0,382.3343,382.8273,382.1766,382.3836,7582.0
2023-05-15 15:00:00,387.9,388.44,387.86,388.4,14863.0,382.4428,382.9752,382.4033,382.9357,14863.0
2023-05-15 15:30:00,388.41,388.76,388.31,388.71,29903.0,382.9456,383.2907,382.847,383.2414,29903.0
2023-05-16 09:30:00,388.0,390.6,388.0,389.39,37519.0,382.5414,385.1048,382.5414,383.9118,37519.0
2023-05-16 10:00:00,389.45,389.46,388.33,389.33,12555.0,383.971,383.9808,382.8667,383.8527,12555.0
2023-05-16 10:30:00,389.48,390.04,388.89,389.63,16055.0,384.0005,384.5527,383.4188,384.1484,16055.0
2023-05-16 11:00:00,389.69,390.11,389.29,390.11,8703.0,384.2076,384.6217,383.8132,384.6217,8703.0
2023-05-16 11:30:00,390.11,390.29,389.06,390.2,8584.0,384.6217,384.7992,383.5865,384.7104,8584.0
2023-05-16 12:00:00,390.1,390.39,389.87,390.1,13322.0,384.6118,384.8977,384.3851,384.6118,13322.0
2023-05-16 12:30:00,390.15,390.51,389.73,390.07,21850.0,384.6611,385.0161,384.247,384.5822,21850.0
2023-05-16 13:00:00,390.18,390.28,389.57,389.57,6911.0,384.6907,384.7893,384.0893,384.0893,6911.0
2023-05-16 13:30:00,389.56,390.02,389.45,390.0,7611.0,384.0794,384.533,383.971,384.5132,7611.0
2023-05-16 14:00:00,390.11,390.11,389.39,389.8,11417.0,384.6217,384.6217,383.9118,384.316,11417.0
2023-05-16 14:30:00,389.73,390.37,389.38,390.15,13793.0,384.247,384.878,383.902,384.6611,13793.0
2023-05-16 15:00:00,390.11,390.3,389.63,390.15,21649.0,384.6217,384.809,384.1484,384.6611,21649.0
2023-05-16 15:30:00,390.16,390.36,388.58,388.59,30379.0,384.671,384.8682,383.1132,383.1231,30379.0
2023-05-17 09:30:00,390.2,391.0,388.7,388.7,26404.0,384.7104,385.4992,383.2315,383.2315,26404.0
2023-05-17 10:00:00,388.61,389.81,388.49,389.81,28668.0,383.1428,384.3259,383.0245,384.3259,28668.0
2023-05-17 10:30:00,389.96,390.44,389.66,390.44,61104.0,384.4738,384.947,384.178,384.947,61104.0
2023-05-17 11:00:00,390.43,391.2,389.83,390.44,123280.0,384.9372,385.6964,384.3456,384.947,123280.0
2023-05-17 11:30:00,390.73,391.63,390.53,391.4,58290.0,385.233,386.1203,385.0358,385.8935,58290.0
2023-05-17 12:00:00,391.42,391.55,391.1,391.55,103658.0,385.9133,386.0414,385.5978,386.0414,103658.0
2023-05-17 12:30:00,391.54,393.09,391.54,392.85,137856.0,386.0316,387.5598,386.0316,387.3231,137856.0
2023-05-17 13:00:00,392.95,393.85,392.95,393.78,137188.0,387.4217,388.3091,387.4217,388.2401,137188.0
2023-05-17 13:30:00,393.87,394.56,393.65,394.5,55604.0,388.3288,389.0091,388.1119,388.9499,55604.0
2023-05-17 14:00:00,394.47,394.47,393.71,394.05,21210.0,388.9203,388.9203,388.171,388.5063,21210.0
2023-05-17 14:30:00,394.1,394.13,393.23,393.31,12379.0,388.5556,388.5851,387.6978,387.7767,12379.0
2023-05-17 15:00:00,393.36,394.41,393.36,393.82,27260.0,387.826,388.8612,387.826,388.2795,27260.0
2023-05-17 15:30:00,394.02,394.7,393.72,394.2,41662.0,388.4767,389.1471,388.1809,388.6541,41662.0
2023-05-18 09:30:00,394.76,396.86,394.76,396.76,71062.0,389.2063,391.2767,389.2063,391.1781,71062.0
2023-05-18 10:00:00,396.76,398.6,396.28,398.59,48916.0,391.1781,392.9922,390.7049,392.9824,48916.0
2023-05-18 10:30:00,398.58,399.11,398.19,399.11,18854.0,392.9725,393.4951,392.588,393.4951,18854.0
2023-05-18 11:00:00,399.08,400.5,399.07,400.5,25951.0,393.4655,394.8655,393.4556,394.8655,25951.0
2023-05-18 11:30:00,400.3,401.28,400.08,400.34,32237.0,394.6683,395.6345,394.4514,394.7078,32237.0
2023-05-18 12:00:00,400.31,400.44,398.74,398.78,44162.0,394.6782,394.8064,393.1303,393.1697,44162.0
2023-05-18 12:30:00,398.85,399.48,398.82,399.13,17125.0,393.2387,393.8599,393.2091,393.5148,17125.0
2023-05-18 13:00:00,399.62,400.31,399.37,399.45,13727.0,393.9979,394.6782,393.7514,393.8303,13727.0
2023-05-18 13:30:00,399.02,399.57,398.22,398.22,15720.0,393.4063,393.9486,392.6176,392.6176,15720.0
2023-05-18 14:00:00,398.4,399.6,398.4,399.4,12796.0,392.7951,393.9782,392.7951,393.781,12796.0
2023-05-18 14:30:00,399.43,400.4,399.39,400.33,8340.0,393.8106,394.7669,393.7711,394.6979,8340.0
2023-05-18 15:00:00,400.46,401.3,399.99,401.03,17707.0,394.8261,395.6543,394.3627,395.3881,17707.0
2023-05-18 15:30:00,401.08,402.46,400.77,402.04,45727.0,395.4374,396.7979,395.1317,396.3838,45727.0
2023-05-19 09:30:00,402.18,402.56,401.5,401.88,68769.0,396.5219,396.8965,395.8514,396.2261,68769.0
2023-05-19 10:00:00,402.1,402.44,400.72,401.91,16747.0,396.443,396.7782,395.0824,396.2557,16747.0
2023-05-19 10:30:00,402.0,402.35,401.18,401.54,17703.0,396.3444,396.6895,395.5359,395.8909,17703.0
2023-05-19 11:00:00,401.57,402.1,400.88,401.12,17974.0,395.9205,396.443,395.2402,395.4768,17974.0
2023-05-19 11:30:00,400.81,401.89,399.94,401.38,30770.0,395.1712,396.236,394.3134,395.7331,30770.0
2023-05-19 12:00:00,401.46,401.76,400.68,400.95,18055.0,395.812,396.1078,395.043,395.3092,18055.0
2023-05-19 12:30:00,400.92,401.38,400.31,401.07,11097.0,395.2796,395.7331,394.6782,395.4275,11097.0
2023-05-19 13:00:00,401.25,401.77,401.05,401.5,9187.0,395.605,396.1176,395.4078,395.8514,9187.0
2023-05-19 13:30:00,401.49,401.58,400.84,400.85,13648.0,395.8416,395.9303,395.2007,395.2106,13648.0
2023-05-19 14:00:00,400.73,401.33,400.52,400.94,10083.0,395.0923,395.6838,394.8852,395.2993,10083.0
2023-05-19 14:30:00,400.75,401.49,400.55,401.33,9377.0,395.112,395.8416,394.9148,395.6838,9377.0
2023-05-19 15:00:00,401.4,401.61,400.95,400.95,10078.0,395.7529,395.9599,395.3092,395.3092,10078.0
2023-05-19 15:30:00,401.01,401.52,400.9,401.16,24474.0,395.3683,395.8712,395.2599,395.5162,24474.0
2023-05-22 09:30:00,399.9,402.56,399.58,401.91,30533.0,394.274,396.8965,393.9585,396.2557,30533.0
2023-05-22 10:00:00,402.21,402.44,400.46,402.22,15626.0,396.5515,396.7782,394.8261,396.5613,15626.0
2023-05-22 10:30:00,402.18,402.47,401.47,402.3,14369.0,396.5219,396.8078,395.8219,396.6402,14369.0
2023-05-22 11:00:00,402.44,402.91,402.19,402.64,13147.0,396.7782,397.2416,396.5317,396.9754,13147.0
2023-05-22 11:30:00,402.85,402.85,401.94,402.27,5972.0,397.1825,397.1825,396.2853,396.6106,5972.0
2023-05-22 12:00:00,402.23,402.74,401.92,401.94,10891.0,396.5712,397.074,396.2655,396.2853,10891.0
2023-05-22 12:30:00,401.88,402.08,401.7,402.0,11547.0,396.2261,396.4233,396.0486,396.3444,11547.0
2023-05-22 13:00:00,402.22,402.43,401.37,402.19,20249.0,396.5613,396.7684,395.7233,396.5317,20249.0
2023-05-22 13:30:00,402.2,402.77,402.2,402.37,9135.0,396.5416,397.1036,396.5416,396.7092,9135.0
2023-05-22 14:00:00,402.2,402.7,402.18,402.67,7759.0,396.5416,397.0346,396.5219,397.005,7759.0
2023-05-22 14:30:00,402.71,403.46,402.66,402.92,8849.0,397.0444,397.7839,396.9951,397.2515,8849.0
2023-05-22 15:00:00,402.9,403.05,402.13,402.36,7829.0,397.2317,397.3796,396.4726,396.6993,7829.0
2023-05-22 15:30:00,402.34,402.57,401.99,402.21,19965.0,396.6796,396.9064,396.3346,396.5515,19965.0
2023-05-23 09:30:00,400.44,401.49,400.0,400.92,33793.0,394.8064,395.8416,394.3725,395.2796,33793.0
2023-05-23 10:00:00,401.3,401.39,400.37,400.42,22830.0,395.6543,395.743,394.7373,394.7866,22830.0
2023-05-23 10:30:00,400.42,400.63,399.61,400.0,16414.0,394.7866,394.9937,393.988,394.3725,16414.0
2023-05-23 11:00:00,400.2,400.58,399.99,400.41,9514.0,394.5697,394.9444,394.3627,394.7768,9514.0
2023-05-23 11:30:00,400.36,400.38,399.41,399.87,8154.0,394.7275,394.7472,393.7908,394.2444,8154.0
2023-05-23 12:00:00,399.81,399.81,398.9,398.93,12624.0,394.1852,394.1852,393.288,393.3176,12624.0
2023-05-23 12:30:00,398.81,399.04,397.36,397.73,23893.0,393.1993,393.4261,391.7697,392.1345,23893.0
2023-05-23 13:00:00,397.79,398.71,397.52,397.92,13155.0,392.1936,393.1007,391.9274,392.3218,13155.0
2023-05-23 13:30:00,397.81,398.17,397.4,397.95,22479.0,392.2134,392.5683,391.8091,392.3514,22479.0
2023-05-23 14:00:00,398.01,398.2,395.92,396.46,29081.0,392.4105,392.5979,390.3499,390.8823,29081.0
2023-05-23 14:30:00,396.35,396.94,396.13,396.79,17169.0,390.7739,391.3556,390.557,391.2077,17169.0
2023-05-23 15:00:00,396.85,396.88,395.91,396.73,23743.0,391.2669,391.2964,390.3401,391.1486,23743.0
2023-05-23 15:30:00,396.77,397.18,396.13,396.21,55462.0,391.188,391.5922,390.557,390.6359,55462.0
2023-05-24 09:30:00,393.02,394.28,392.52,393.74,28204.0,387.4907,388.733,386.9978,388.2006,28204.0
2023-05-24 10:00:00,393.54,393.54,391.84,392.0,15410.0,388.0034,388.0034,386.3273,386.4851,15410.0
2023-05-24 10:30:00,391.93,392.46,391.62,391.89,15237.0,386.4161,386.9386,386.1104,386.3766,15237.0
2023-05-24 11:00:00,391.53,393.12,391.39,392.66,22987.0,386.0217,387.5893,385.8837,387.1358,22987.0
2023-05-24 11:30:00,392.67,392.67,391.69,392.06,14697.0,387.1457,387.1457,386.1795,386.5443,14697.0
2023-05-24 12:00:00,392.0,392.8,391.48,391.61,30195.0,386.4851,387.2738,385.9724,386.1006,30195.0
2023-05-24 12:30:00,391.51,392.16,391.51,392.06,42785.0,386.002,386.6428,386.002,386.5443,42785.0
2023-05-24 13:00:00,392.12,392.64,391.45,392.26,11592.0,386.6034,387.1161,385.9428,386.7414,11592.0
2023-05-24 13:30:00,392.32,393.38,392.32,393.0,13919.0,386.8006,387.8457,386.8006,387.471,13919.0
2023-05-24 14:00:00,393.42,393.5,392.34,392.44,14381.0,387.8851,387.964,386.8203,386.9189,14381.0
2023-05-24 14:30:00,392.43,392.89,392.14,392.23,6549.0,386.909,387.3626,386.6231,386.7119,6549.0
2023-05-24 15:00:00,392.31,394.6,392.08,394.42,11588.0,386.7907,389.0485,386.564,388.871,11588.0
2023-05-24 15:30:00,394.64,395.14,393.27,393.68,37879.0,389.088,389.5809,387.7372,388.1415,37879.0
2023-05-25 09:30:00,404.9,405.32,402.31,403.39,51210.0,399.2036,399.6177,396.65,397.7149,51210.0
2023-05-25 10:00:00,403.71,404.49,403.0,403.88,22231.0,398.0304,398.7994,397.3303,398.198,22231.0
2023-05-25 10:30:00,403.93,405.31,403.46,405.17,31993.0,398.2473,399.6078,397.7839,399.4698,31993.0
2023-05-25 11:00:00,405.33,406.89,405.18,406.09,27074.0,399.6276,401.1656,399.4797,400.3769,27074.0
2023-05-25 11:30:00,406.17,406.23,405.12,405.65,36716.0,400.4557,400.5149,399.4205,399.9431,36716.0
2023-05-25 12:00:00,405.67,407.55,405.66,407.44,59477.0,399.9628,401.8163,399.9529,401.7079,59477.0
2023-05-25 12:30:00,407.6,407.68,406.64,407.17,41011.0,401.8656,401.9445,400.9191,401.4417,41011.0
2023-05-25 13:00:00,407.35,407.89,407.01,407.89,21401.0,401.6191,402.1515,401.2839,402.1515,21401.0
2023-05-25 13:30:00,407.83,408.2,407.49,408.03,26296.0,402.0924,402.4572,401.7572,402.2896,26296.0
2023-05-25 14:00:00,408.18,409.15,408.13,408.48,33850.0,402.4375,403.3938,402.3882,402.7332,33850.0
2023-05-25 14:30:00,408.25,408.26,406.73,407.07,24951.0,402.5065,402.5163,401.0079,401.3431,24951.0
2023-05-25 15:00:00,407.21,409.16,407.11,408.95,24591.0,401.4811,403.4037,401.3825,403.1966,24591.0
2023-05-25 15:30:00,408.9,409.28,407.65,407.76,62648.0,403.1473,403.522,401.9149,402.0234,62648.0
2023-05-26 09:30:00,409.59,412.48,409.01,411.96,49051.0,403.8276,406.677,403.2558,406.1643,49051.0
2023-05-26 10:00:00,412.23,415.0,412.02,414.99,31073.0,406.4305,409.1615,406.2234,409.1517,31073.0
2023-05-26 10:30:00,415.17,417.3,414.92,417.25,42186.0,409.3291,411.4292,409.0826,411.3799,42186.0
2023-05-26 11:00:00,417.07,417.53,415.63,416.33,46431.0,411.2024,411.6559,409.7827,410.4728,46431.0
2023-05-26 11:30:00,416.5,417.61,416.34,417.18,15194.0,410.6404,411.7348,410.4827,411.3108,15194.0
2023-05-26 12:00:00,417.05,417.41,416.92,417.39,24413.0,411.1827,411.5376,411.0545,411.5179,24413.0
2023-05-26 12:30:00,417.36,418.0,417.13,417.58,18573.0,411.4883,412.1193,411.2616,411.7052,18573.0
2023-05-26 13:00:00,417.7,417.97,417.36,417.59,13388.0,411.8235,412.0897,411.4883,411.7151,13388.0
2023-05-26 13:30:00,417.66,417.8,417.22,417.72,17047.0,411.7841,411.9221,411.3503,411.8433,17047.0
2023-05-26 14:00:00,417.71,418.02,417.1,417.88,12968.0,411.8334,412.139,411.232,412.001,12968.0
2023-05-26 14:30:00,417.83,418.57,417.73,418.18,11795.0,411.9517,412.6813,411.8531,412.2968,11795.0
2023-05-26 15:00:00,418.18,419.13,418.18,418.69,21869.0,412.2968,413.2334,412.2968,412.7996,21869.0
2023-05-26 15:30:00,418.72,418.94,418.3,418.44,48334.0,412.8292,413.0461,412.4151,412.5531,48334.0
2023-05-30 09:30:00,424.66,426.16,422.8,422.9,121892.0,418.6856,420.1645,416.8518,416.9504,121892.0
2023-05-30 10:00:00,422.77,423.39,421.55,421.99,33738.0,416.8222,417.4335,415.6194,416.0532,33738.0
2023-05-30 10:30:00,421.89,423.3,421.67,422.81,33345.0,415.9546,417.3447,415.7377,416.8616,33345.0
2023-05-30 11:00:00,422.93,423.59,421.67,422.81,29953.0,416.98,417.6307,415.7377,416.8616,29953.0
2023-05-30 11:30:00,422.8,423.67,422.69,422.81,51482.0,416.8518,417.7095,416.7433,416.8616,51482.0
2023-05-30 12:00:00,422.93,422.93,421.28,421.38,22952.0,416.98,416.98,415.3532,415.4518,22952.0
2023-05-30 12:30:00,421.2,422.23,420.94,422.19,17786.0,415.2743,416.2898,415.0179,416.2504,17786.0
2023-05-30 13:00:00,422.18,422.18,420.81,421.0,77048.0,416.2405,416.2405,414.8898,415.0771,77048.0
2023-05-30 13:30:00,420.99,421.38,419.96,420.07,39767.0,415.0672,415.4518,414.0517,414.1602,39767.0
2023-05-30 14:00:00,420.2,421.46,419.52,421.45,11985.0,414.2884,415.5306,413.6179,415.5208,11985.0
2023-05-30 14:30:00,421.38,422.2,421.36,421.52,21515.0,415.4518,416.2602,415.432,415.5898,21515.0
2023-05-30 15:00:00,421.53,421.77,421.23,421.63,92174.0,415.5996,415.8363,415.3039,415.6982,92174.0
2023-05-30 15:30:00,421.71,421.89,420.09,420.65,38350.0,415.7771,415.9546,414.1799,414.732,38350.0
2023-05-31 09:30:00,418.16,421.56,418.01,420.59,41469.0,412.2771,415.6292,412.1292,414.6729,41469.0
2023-05-31 10:00:00,420.37,420.67,417.0,417.84,22446.0,414.456,414.7517,411.1334,411.9616,22446.0
2023-05-31 10:30:00,417.86,419.07,417.2,418.29,26520.0,411.9813,413.1743,411.3306,412.4052,26520.0
2023-05-31 11:00:00,418.22,418.22,416.9,417.17,16165.0,412.3362,412.3362,411.0348,411.301,16165.0
2023-05-31 11:30:00,416.94,417.93,416.53,417.48,7359.0,411.0742,412.0503,410.67,411.6066,7359.0
2023-05-31 12:00:00,417.55,417.89,416.83,416.91,7174.0,411.6756,412.0109,410.9658,411.0446,7174.0
2023-05-31 12:30:00,416.89,417.44,416.28,417.14,14228.0,411.0249,411.5672,410.4235,411.2714,14228.0
2023-05-31 13:00:00,417.19,418.37,417.0,418.37,8984.0,411.3207,412.4841,411.1334,412.4841,8984.0
2023-05-31 13:30:00,418.58,419.74,418.58,419.37,22310.0,412.6912,413.8348,412.6912,413.47,22310.0
2023-05-31 14:00:00,419.18,419.68,418.72,419.33,18833.0,413.2827,413.7757,412.8292,413.4306,18833.0
2023-05-31 14:30:00,419.36,419.41,418.1,418.56,22861.0,413.4602,413.5095,412.2179,412.6714,22861.0
2023-05-31 15:00:00,418.61,418.62,417.55,418.31,17148.0,412.7207,412.7306,411.6756,412.425,17148.0
2023-05-31 15:30:00,418.31,419.29,416.89,416.9,45377.0,412.425,413.3912,411.0249,411.0348,45377.0
2023-06-01 09:30:00,415.58,416.64,413.73,416.47,41918.0,409.7334,410.7784,407.9094,410.6108,41918.0
2023-06-01 10:00:00,416.85,416.85,414.76,415.78,27538.0,410.9855,410.9855,408.9249,409.9305,27538.0
2023-06-01 10:30:00,415.82,418.26,415.42,417.55,14728.0,409.97,412.3757,409.5756,411.6756,14728.0
2023-06-01 11:00:00,417.52,419.19,417.1,418.75,10244.0,411.6461,413.2926,411.232,412.8588,10244.0
2023-06-01 11:30:00,418.76,420.02,418.76,420.02,15723.0,412.8686,414.1109,412.8686,414.1109,15723.0
2023-06-01 12:00:00,420.33,421.25,420.27,420.67,16639.0,414.4165,415.3236,414.3574,414.7517,16639.0
2023-06-01 12:30:00,420.77,420.89,420.51,420.72,11315.0,414.8503,414.9687,414.594,414.801,11315.0
2023-06-01 13:00:00,420.75,421.2,420.34,420.35,25240.0,414.8306,415.2743,414.4264,414.4363,25240.0
2023-06-01 13:30:00,420.42,421.52,420.42,421.47,7005.0,414.5053,415.5898,414.5053,415.5405,7005.0
2023-06-01 14:00:00,421.52,422.0,421.45,421.8,10859.0,415.5898,416.063,415.5208,415.8659,10859.0
2023-06-01 14:30:00,421.83,422.46,421.4,422.17,11150.0,415.8954,416.5166,415.4715,416.2306,11150.0
2023-06-01 15:00:00,422.16,423.0,421.49,421.49,15396.0,416.2208,417.049,415.5602,415.5602,15396.0
2023-06-01 15:30:00,421.49,421.52,420.15,421.09,142027.0,415.5602,415.5898,414.2391,415.1658,142027.0
2023-06-02 09:30:00,423.72,425.69,421.38,421.51,51610.0,417.7588,419.7011,415.4518,415.5799,51610.0
2023-06-02 10:00:00,421.28,422.82,420.9,422.14,33765.0,415.3532,416.8715,414.9785,416.2011,33765.0
2023-06-02 10:30:00,422.27,424.11,421.83,423.84,19786.0,416.3292,418.1434,415.8954,417.8772,19786.0
2023-06-02 11:00:00,423.78,424.38,423.28,424.15,24800.0,417.818,418.4096,417.325,418.1828,24800.0
2023-06-02 11:30:00,424.16,424.3,423.41,423.88,20807.0,418.1926,418.3307,417.4532,417.9166,20807.0
2023-06-02 12:00:00,423.95,424.11,423.0,423.5,22061.0,417.9856,418.1434,417.049,417.5419,22061.0
2023-06-02 12:30:00,423.72,424.55,423.72,423.98,10974.0,417.7588,418.5772,417.7588,418.0152,10974.0
2023-06-02 13:00:00,423.77,424.23,423.53,424.23,21406.0,417.8081,418.2617,417.5715,418.2617,21406.0
2023-06-02 13:30:00,424.06,424.06,423.61,423.82,11938.0,418.0941,418.0941,417.6504,417.8574,11938.0
2023-06-02 14:00:00,423.79,424.02,423.01,423.64,16454.0,417.8279,418.0546,417.0588,417.68,16454.0
2023-06-02 14:30:00,423.74,424.41,423.68,424.09,31220.0,417.7786,418.4391,417.7194,418.1236,31220.0
2023-06-02 15:00:00,424.12,424.56,423.85,423.9,23357.0,418.1532,418.587,417.887,417.9363,23357.0
2023-06-02 15:30:00,423.83,424.48,423.64,424.03,36182.0,417.8673,418.5081,417.68,418.0645,36182.0
2023-06-05 09:30:00,423.64,424.84,422.08,422.3,49988.0,417.68,418.8631,416.1419,416.3588,49988.0
2023-06-05 10:00:00,423.05,423.62,421.9,422.69,18266.0,417.0983,417.6602,415.9644,416.7433,18266.0
2023-06-05 10:30:00,422.69,424.42,422.55,424.01,27969.0,416.7433,418.449,416.6053,418.0448,27969.0
2023-06-05 11:00:00,424.22,424.95,423.7,424.95,9288.0,418.2518,418.9715,417.7391,418.9715,9288.0
2023-06-05 11:30:00,424.98,425.42,424.64,425.1,23720.0,419.0011,419.4349,418.6659,419.1194,23720.0
2023-06-05 12:00:00,425.15,426.0,424.54,425.84,19970.0,419.1687,420.0068,418.5673,419.849,19970.0
2023-06-05 12:30:00,425.82,426.19,425.56,426.17,9115.0,419.8293,420.1941,419.573,420.1744,9115.0
2023-06-05 13:00:00,426.15,426.5,424.99,425.12,21928.0,420.1547,420.4997,419.011,419.1391,21928.0
2023-06-05 13:30:00,425.06,425.33,423.51,424.22,14617.0,419.08,419.3462,417.5518,418.2518,14617.0
2023-06-05 14:00:00,424.22,424.37,423.37,423.75,16288.0,418.2518,418.3997,417.4138,417.7884,16288.0
2023-06-05 14:30:00,423.83,423.85,421.35,423.33,29459.0,417.8673,417.887,415.4222,417.3743,29459.0
2023-06-05 15:00:00,423.05,423.3,420.9,422.27,31154.0,417.0983,417.3447,414.9785,416.3292,31154.0
2023-06-05 15:30:00,422.33,422.48,421.72,421.86,30654.0,416.3884,416.5363,415.787,415.925,30654.0
2023-06-06 09:30:00,420.7,421.27,418.79,420.82,28794.0,414.7813,415.3433,412.8982,414.8996,28794.0
2023-06-06 10:00:00,420.62,422.03,420.37,421.69,11427.0,414.7025,416.0926,414.456,415.7574,11427.0
2023-06-06 10:30:00,421.59,422.48,421.25,422.4,10190.0,415.6588,416.5363,415.3236,416.4574,10190.0
2023-06-06 11:00:00,422.44,422.62,420.93,421.62,18354.0,416.4968,416.6743,415.0081,415.6884,18354.0
2023-06-06 11:30:00,421.64,423.33,421.63,423.29,13896.0,415.7081,417.3743,415.6982,417.3349,13896.0
2023-06-06 12:00:00,423.27,423.61,422.28,422.39,13273.0,417.3152,417.6504,416.3391,416.4476,13273.0
2023-06-06 12:30:00,422.54,422.54,420.51,420.75,7995.0,416.5954,416.5954,414.594,414.8306,7995.0
2023-06-06 13:00:00,420.73,421.88,420.73,421.27,20107.0,414.8109,415.9447,414.8109,415.3433,20107.0
2023-06-06 13:30:00,421.71,422.08,420.91,421.29,20169.0,415.7771,416.1419,414.9884,415.363,20169.0
2023-06-06 14:00:00,421.16,422.23,421.09,422.23,14681.0,415.2349,416.2898,415.1658,416.2898,14681.0
2023-06-06 14:30:00,422.25,422.67,421.9,422.46,4077.0,416.3095,416.7236,415.9644,416.5166,4077.0
2023-06-06 15:00:00,422.52,423.07,422.52,422.93,13503.0,416.5757,417.118,416.5757,416.98,13503.0
2023-06-06 15:30:00,422.75,423.01,422.02,422.55,56493.0,416.8025,417.0588,416.0828,416.6053,56493.0
2023-06-07 09:30:00,422.51,425.53,422.43,424.2,38343.0,416.5659,419.5434,416.487,418.2321,38343.0
2023-06-07 10:00:00,424.4,424.65,422.0,422.23,13802.0,418.4293,418.6758,416.063,416.2898,13802.0
2023-06-07 10:30:00,422.78,422.78,419.48,420.33,18818.0,416.8321,416.8321,413.5785,414.4165,18818.0
2023-06-07 11:00:00,420.23,421.12,419.72,420.69,16428.0,414.3179,415.1954,413.8151,414.7715,16428.0
2023-06-07 11:30:00,420.61,421.39,419.55,419.63,16331.0,414.6926,415.4616,413.6475,413.7264,16331.0
2023-06-07 12:00:00,419.85,420.19,417.46,417.66,13282.0,413.9433,414.2785,411.5869,411.7841,13282.0
2023-06-07 12:30:00,418.04,418.69,417.32,417.33,12817.0,412.1587,412.7996,411.4489,411.4587,12817.0
2023-06-07 13:00:00,417.52,417.93,416.43,417.03,26870.0,411.6461,412.0503,410.5714,411.163,26870.0
2023-06-07 13:30:00,417.03,417.07,416.06,416.97,116954.0,411.163,411.2024,410.2066,411.1038,116954.0
2023-06-07 14:00:00,417.13,418.0,417.06,417.63,13474.0,411.2616,412.1193,411.1925,411.7545,13474.0
2023-06-07 14:30:00,417.5,417.51,416.41,417.41,13646.0,411.6263,411.6362,410.5517,411.5376,13646.0
2023-06-07 15:00:00,417.67,417.67,416.46,416.95,18608.0,411.794,411.794,410.601,411.0841,18608.0
2023-06-07 15:30:00,417.01,417.17,415.38,416.4,77872.0,411.1432,411.301,409.5362,410.5418,77872.0
2023-06-08 09:30:00,416.47,418.01,416.47,417.27,26564.0,410.6108,412.1292,410.6108,411.3996,26564.0
2023-06-08 10:00:00,417.3,418.31,416.86,417.21,8907.0,411.4292,412.425,410.9953,411.3404,8907.0
2023-06-08 10:30:00,418.05,419.02,417.5,419.02,8031.0,412.1686,413.125,411.6263,413.125,8031.0
2023-06-08 11:00:00,419.09,420.0,419.08,420.0,16548.0,413.194,414.0912,413.1841,414.0912,16548.0
2023-06-08 11:30:00,420.16,420.91,419.94,420.76,9257.0,414.2489,414.9884,414.032,414.8405,9257.0
2023-06-08 12:00:00,420.25,421.14,420.07,421.14,9406.0,414.3377,415.2151,414.1602,415.2151,9406.0
2023-06-08 12:30:00,421.06,421.1,419.6,419.73,12195.0,415.1363,415.1757,413.6968,413.825,12195.0
2023-06-08 13:00:00,419.82,420.24,419.16,419.46,7841.0,413.9137,414.3278,413.263,413.5588,7841.0
2023-06-08 13:30:00,419.15,419.22,418.09,418.81,7327.0,413.2531,413.3221,412.208,412.9179,7327.0
2023-06-08 14:00:00,418.82,419.86,418.56,419.7,4210.0,412.9278,413.9531,412.6714,413.7954,4210.0
2023-06-08 14:30:00,419.74,420.54,419.74,420.27,15546.0,413.8348,414.6236,413.8348,414.3574,15546.0
2023-06-08 15:00:00,420.27,420.74,420.21,420.48,11501.0,414.3574,414.8208,414.2982,414.5644,11501.0
2023-06-08 15:30:00,420.42,420.99,420.32,420.53,24968.0,414.5053,415.0672,414.4067,414.6137,24968.0
2023-06-09 09:30:00,422.69,426.53,422.69,425.94,46492.0,416.7433,420.5293,416.7433,419.9476,46492.0
2023-06-09 10:00:00,426.06,426.3,425.19,425.64,34145.0,420.0659,420.3025,419.2082,419.6518,34145.0
2023-06-09 10:30:00,425.77,425.99,422.68,423.47,36747.0,419.78,419.9969,416.7335,417.5124,36747.0
2023-06-09 11:00:00,423.62,424.81,422.2,422.2,11482.0,417.6602,418.8335,416.2602,416.2602,11482.0
2023-06-09 11:30:00,422.06,422.76,421.41,421.47,14128.0,416.1222,416.8123,415.4813,415.5405,14128.0
2023-06-09 12:00:00,421.0,422.33,420.71,421.48,224849.0,415.0771,416.3884,414.7912,415.5504,224849.0
2023-06-09 12:30:00,421.5,422.18,421.22,422.18,9014.0,415.5701,416.2405,415.294,416.2405,9014.0
2023-06-09 13:00:00,422.13,422.88,422.06,422.85,6018.0,416.1912,416.9307,416.1222,416.9011,6018.0
2023-06-09 13:30:00,422.93,423.64,422.81,423.62,36944.0,416.98,417.68,416.8616,417.6602,36944.0
2023-06-09 14:00:00,423.5,423.71,422.95,423.2,18912.0,417.5419,417.749,416.9997,417.2462,18912.0
2023-06-09 14:30:00,423.12,423.13,422.46,423.11,11123.0,417.1673,417.1771,416.5166,417.1574,11123.0
2023-06-09 15:00:00,423.18,423.29,422.43,422.55,20307.0,417.2264,417.3349,416.487,416.6053,20307.0
2023-06-09 15:30:00,422.67,422.76,421.71,422.17,91924.0,416.7236,416.8123,415.7771,416.2306,91924.0
2023-06-12 09:30:00,424.77,425.98,424.6,425.31,49445.0,418.7941,419.987,418.6265,419.3265,49445.0
2023-06-12 10:00:00,425.15,425.71,424.09,425.63,11740.0,419.1687,419.7208,418.1236,419.642,11740.0
2023-06-12 10:30:00,425.52,426.63,425.29,425.71,12866.0,419.5335,420.6279,419.3068,419.7208,12866.0
2023-06-12 11:00:00,425.5,426.4,425.41,426.27,15198.0,419.5138,420.4011,419.4251,420.273,15198.0
2023-06-12 11:30:00,426.45,427.75,426.45,427.57,28876.0,420.4504,421.7321,420.4504,421.5547,28876.0
2023-06-12 12:00:00,427.67,427.67,427.08,427.4,18431.0,421.6533,421.6533,421.0716,421.3871,18431.0
2023-06-12 12:30:00,427.53,427.81,427.31,427.61,15151.0,421.5152,421.7913,421.2983,421.5941,15151.0
2023-06-12 13:00:00,427.84,428.1,427.72,427.84,15393.0,421.8209,422.0772,421.7026,421.8209,15393.0
2023-06-12 13:30:00,427.84,428.82,427.76,428.82,16272.0,421.8209,422.7871,421.742,422.7871,16272.0
2023-06-12 14:00:00,428.88,428.89,428.45,428.47,17035.0,422.8462,422.8561,422.4223,422.442,17035.0
2023-06-12 14:30:00,428.5,429.51,428.5,429.51,16465.0,422.4716,423.4674,422.4716,423.4674,16465.0
2023-06-12 15:00:00,429.48,430.72,429.25,430.1,53665.0,423.4378,424.6604,423.211,424.0491,53665.0
2023-06-12 15:30:00,430.16,431.05,429.87,431.01,33821.0,424.1082,424.9857,423.8223,424.9463,33821.0
2023-06-13 09:30:00,434.54,435.68,431.93,432.08,85719.0,428.4266,429.5506,425.8533,426.0012,85719.0
2023-06-13 10:00:00,432.16,433.2,430.57,431.37,23353.0,426.0801,427.1055,424.5125,425.3012,23353.0
2023-06-13 10:30:00,431.53,433.21,430.88,432.89,17390.0,425.459,427.1153,424.8181,426.7998,17390.0
2023-06-13 11:00:00,432.81,434.62,432.44,434.11,17700.0,426.721,428.5055,426.3562,428.0027,17700.0
2023-06-13 11:30:00,434.12,434.19,432.83,432.92,32506.0,428.0125,428.0815,426.7407,426.8294,32506.0
2023-06-13 12:00:00,432.45,433.67,432.4,432.98,23733.0,426.366,427.5689,426.3167,426.8886,23733.0
2023-06-13 12:30:00,433.03,434.3,432.98,434.21,10856.0,426.9379,428.19,426.8886,428.1013,10856.0
2023-06-13 13:00:00,434.22,434.6,432.93,433.76,12239.0,428.1111,428.4858,426.8393,427.6576,12239.0
2023-06-13 13:30:00,433.78,434.23,433.46,433.61,14357.0,427.6773,428.121,427.3618,427.5097,14357.0
2023-06-13 14:00:00,433.85,434.01,431.82,432.0,21009.0,427.7463,427.9041,425.7449,425.9224,21009.0
2023-06-13 14:30:00,431.87,433.4,431.7,433.27,32243.0,425.7942,427.3027,425.6266,427.1745,32243.0
2023-06-13 15:00:00,433.34,433.93,433.19,433.27,24882.0,427.2435,427.8252,427.0956,427.1745,24882.0
2023-06-13 15:30:00,433.33,434.3,432.99,434.08,104077.0,427.2336,428.19,426.8984,427.9731,104077.0
2023-06-14 09:30:00,433.89,435.5,433.04,434.99,41714.0,427.7858,429.3731,426.9477,428.8703,41714.0
2023-06-14 10:00:00,435.0,436.23,434.7,435.51,12513.0,428.8801,430.0928,428.5844,429.383,12513.0
2023-06-14 10:30:00,436.01,436.47,435.7,435.93,16707.0,429.8759,430.3295,429.5703,429.7971,16707.0
2023-06-14 11:00:00,435.87,438.02,435.4,437.78,16635.0,429.7379,431.8577,429.2745,431.621,16635.0
2023-06-14 11:30:00,437.82,438.28,437.07,437.1,13091.0,431.6605,432.114,430.921,430.9506,13091.0
2023-06-14 12:00:00,437.13,437.81,436.83,437.3,6817.0,430.9802,431.6506,430.6844,431.1478,6817.0
2023-06-14 12:30:00,437.29,437.51,437.1,437.47,5716.0,431.1379,431.3548,430.9506,431.3154,5716.0
2023-06-14 13:00:00,437.24,437.27,435.99,436.16,11651.0,431.0886,431.1182,429.8562,430.0238,11651.0
2023-06-14 13:30:00,436.1,436.5,435.8,436.19,11487.0,429.9647,430.359,429.6689,430.0534,11487.0
2023-06-14 14:00:00,435.59,435.69,431.6,433.22,111888.0,429.4618,429.5604,425.528,427.1252,111888.0
2023-06-14 14:30:00,433.27,436.83,432.58,435.61,76916.0,427.1745,430.6844,426.4942,429.4816,76916.0
2023-06-14 15:00:00,435.78,438.0,434.99,436.13,42064.0,429.6492,431.8379,428.8703,429.9942,42064.0
2023-06-14 15:30:00,436.09,437.75,434.82,437.68,95001.0,429.9548,431.5915,428.7027,431.5224,95001.0
2023-06-15 09:30:00,436.02,438.76,435.67,437.94,37842.0,429.8858,432.5872,429.5407,431.7788,37842.0
2023-06-15 10:00:00,438.0,440.62,437.79,440.39,22759.0,431.8379,434.4211,431.6309,434.1943,22759.0
2023-06-15 10:30:00,440.45,441.13,439.09,440.61,28795.0,434.2535,434.9239,432.9126,434.4112,28795.0
2023-06-15 11:00:00,440.39,441.26,440.0,441.12,21709.0,434.1943,435.0521,433.8098,434.914,21709.0
2023-06-15 11:30:00,441.31,442.26,440.99,441.81,28857.0,435.1014,436.038,434.7859,435.5943,28857.0
2023-06-15 12:00:00,441.81,442.17,441.29,441.69,18362.0,435.5943,435.9493,435.0817,435.476,18362.0
2023-06-15 12:30:00,441.79,442.04,441.19,441.69,16295.0,435.5746,435.8211,434.9831,435.476,16295.0
2023-06-15 13:00:00,441.69,441.69,440.73,441.47,16474.0,435.476,435.476,434.5295,435.2591,16474.0
2023-06-15 13:30:00,441.75,443.27,441.45,443.02,17324.0,435.5352,437.0338,435.2394,436.7873,17324.0
2023-06-15 14:00:00,443.03,443.25,442.07,442.99,25580.0,436.7972,437.0141,435.8507,436.7577,25580.0
2023-06-15 14:30:00,443.03,445.14,443.0,444.86,15684.0,436.7972,438.8775,436.7676,438.6014,15684.0
2023-06-15 15:00:00,444.97,445.1,443.77,444.42,28311.0,438.7099,438.8381,437.5268,438.1676,28311.0
2023-06-15 15:30:00,444.54,444.89,442.85,443.34,67263.0,438.2859,438.631,436.6197,437.1028,67263.0
2023-06-16 09:30:00,447.92,447.92,441.7,441.94,50618.0,441.6184,441.6184,435.4859,435.7225,50618.0
2023-06-16 10:00:00,442.33,444.02,442.09,444.02,39788.0,436.107,437.7732,435.8704,437.7732,39788.0
2023-06-16 10:30:00,443.97,443.99,442.27,443.08,14356.0,437.7239,437.7437,436.0479,436.8465,14356.0
2023-06-16 11:00:00,442.95,443.93,441.37,441.63,14452.0,436.7183,437.6845,435.1605,435.4169,14452.0
2023-06-16 11:30:00,441.93,442.47,441.13,442.44,22167.0,435.7126,436.2451,434.9239,436.2155,22167.0
2023-06-16 12:00:00,442.49,442.81,442.08,442.65,11820.0,436.2648,436.5803,435.8605,436.4225,11820.0
2023-06-16 12:30:00,442.73,443.58,442.61,443.26,16822.0,436.5014,437.3394,436.3831,437.0239,16822.0
2023-06-16 13:00:00,443.35,443.36,442.31,442.4,21586.0,437.1127,437.1225,436.0873,436.176,21586.0
2023-06-16 13:30:00,442.53,442.53,441.84,442.33,13364.0,436.3042,436.3042,435.6239,436.107,13364.0
2023-06-16 14:00:00,442.29,442.4,441.49,441.73,16738.0,436.0676,436.176,435.2788,435.5155,16738.0
2023-06-16 14:30:00,441.61,441.61,440.53,440.59,59964.0,435.3972,435.3972,434.3323,434.3915,59964.0
2023-06-16 15:00:00,440.71,440.71,439.79,440.13,17195.0,434.5098,434.5098,433.6028,433.938,17195.0
2023-06-16 15:30:00,440.28,440.88,439.4,439.66,42863.0,434.0859,434.6774,433.2182,433.4746,42863.0
2023-06-20 09:30:00,437.01,440.07,437.01,437.88,62291.0,430.8619,433.8788,430.8619,431.7196,62291.0
2023-06-20 10:00:00,437.68,438.64,434.79,434.8,19906.0,431.5224,432.4689,428.6731,428.683,19906.0
2023-06-20 10:30:00,434.91,435.77,434.57,434.68,22816.0,428.7914,429.6393,428.4562,428.5646,22816.0
2023-06-20 11:00:00,434.84,436.01,434.84,435.42,13643.0,428.7224,429.8759,428.7224,429.2942,13643.0
2023-06-20 11:30:00,435.61,436.0,435.29,435.32,18056.0,429.4816,429.8661,429.1661,429.1956,18056.0
2023-06-20 12:00:00,435.23,437.02,435.06,436.98,14466.0,429.1069,430.8717,428.9393,430.8323,14466.0
2023-06-20 12:30:00,437.09,438.05,436.98,437.74,12440.0,430.9407,431.8872,430.8323,431.5816,12440.0
2023-06-20 13:00:00,437.66,438.36,437.35,437.72,13688.0,431.5027,432.1929,431.1971,431.5619,13688.0
2023-06-20 13:30:00,437.92,438.21,436.78,436.88,15200.0,431.7591,432.045,430.6351,430.7337,15200.0
2023-06-20 14:00:00,436.87,437.59,436.73,437.52,21077.0,430.7238,431.4337,430.5858,431.3647,21077.0
2023-06-20 14:30:00,437.58,437.64,436.56,437.0,18630.0,431.4238,431.483,430.4182,430.852,18630.0
2023-06-20 15:00:00,437.16,437.17,436.58,437.02,22680.0,431.0098,431.0196,430.4379,430.8717,22680.0
2023-06-20 15:30:00,437.09,438.08,436.84,437.08,350907.0,430.9407,431.9168,430.6943,430.9309,350907.0
2023-06-21 09:30:00,435.56,436.23,433.35,433.43,29380.0,429.4323,430.0928,427.2534,427.3322,29380.0
2023-06-21 10:00:00,433.48,433.55,431.91,432.18,18201.0,427.3815,427.4505,425.8336,426.0998,18201.0
2023-06-21 10:30:00,432.45,432.53,429.75,430.44,29015.0,426.366,426.4449,423.704,424.3843,29015.0
2023-06-21 11:00:00,430.47,430.52,428.78,430.0,27821.0,424.4139,424.4632,422.7477,423.9505,27821.0
2023-06-21 11:30:00,430.32,431.08,429.42,429.42,14647.0,424.266,425.0153,423.3786,423.3786,14647.0
2023-06-21 12:00:00,429.47,431.19,429.43,430.95,15729.0,423.4279,425.1237,423.3885,424.8871,15729.0
2023-06-21 12:30:00,431.09,431.29,430.6,430.95,9923.0,425.0252,425.2223,424.542,424.8871,9923.0
2023-06-21 13:00:00,430.34,431.25,430.34,430.8,16178.0,424.2857,425.1829,424.2857,424.7392,16178.0
2023-06-21 13:30:00,431.0,432.12,431.0,431.98,7211.0,424.9364,426.0407,424.9364,425.9026,7211.0
2023-06-21 14:00:00,431.9,433.03,431.79,433.0,11974.0,425.8238,426.9379,425.7153,426.9083,11974.0
2023-06-21 14:30:00,433.1,433.43,432.52,432.97,8297.0,427.0069,427.3322,426.435,426.8787,8297.0
2023-06-21 15:00:00,432.89,432.89,431.91,432.0,13409.0,426.7998,426.7998,425.8336,425.9224,13409.0
2023-06-21 15:30:00,432.0,432.09,430.1,430.35,29158.0,425.9224,426.0111,424.0491,424.2956,29158.0
2023-06-22 09:30:00,428.27,431.5,428.27,431.25,29173.0,422.2448,425.4294,422.2448,425.1829,29173.0
2023-06-22 10:00:00,431.4,433.14,430.6,432.7,35038.0,425.3308,427.0463,424.542,426.6125,35038.0
2023-06-22 10:30:00,432.82,432.85,430.5,431.2,18366.0,426.7308,426.7604,424.4435,425.1336,18366.0
2023-06-22 11:00:00,431.28,432.8,431.28,431.77,29266.0,425.2125,426.7111,425.2125,425.6956,29266.0
2023-06-22 11:30:00,431.77,433.96,431.67,433.49,72265.0,425.6956,427.8548,425.597,427.3914,72265.0
2023-06-22 12:00:00,433.44,433.44,431.91,432.23,29701.0,427.3421,427.3421,425.8336,426.1491,29701.0
2023-06-22 12:30:00,432.26,432.78,431.98,432.2,26150.0,426.1787,426.6914,425.9026,426.1195,26150.0
2023-06-22 13:00:00,432.13,432.13,431.1,431.75,27790.0,426.0505,426.0505,425.035,425.6759,27790.0
2023-06-22 13:30:00,431.66,432.75,431.66,432.61,12144.0,425.5871,426.6618,425.5871,426.5238,12144.0
2023-06-22 14:00:00,432.72,432.94,432.5,432.79,14895.0,426.6322,426.8491,426.4153,426.7012,14895.0
2023-06-22 14:30:00,432.81,433.55,432.39,433.46,8267.0,426.721,427.4505,426.3069,427.3618,8267.0
2023-06-22 15:00:00,433.59,433.6,432.71,432.71,10592.0,427.49,427.4998,426.6224,426.6224,10592.0
2023-06-22 15:30:00,432.62,433.98,432.4,433.88,59949.0,426.5336,427.8745,426.3167,427.7759,59949.0
2023-06-23 09:30:00,428.63,429.69,427.21,428.55,32921.0,422.5998,423.6448,421.1997,422.5209,32921.0
2023-06-23 10:00:00,428.47,429.89,427.97,429.14,14536.0,422.442,423.842,421.949,423.1026,14536.0
2023-06-23 10:30:00,429.61,430.21,428.59,429.27,17648.0,423.566,424.1575,422.5603,423.2308,17648.0
2023-06-23 11:00:00,429.13,429.41,427.93,428.21,19146.0,423.0927,423.3688,421.9096,422.1857,19146.0
2023-06-23 11:30:00,428.17,429.35,427.99,429.07,6467.0,422.1462,423.3096,421.9688,423.0336,6467.0
2023-06-23 12:00:00,429.25,430.23,429.05,430.19,17268.0,423.211,424.1773,423.0139,424.1378,17268.0
2023-06-23 12:30:00,430.43,430.76,430.21,430.44,6385.0,424.3744,424.6998,424.1575,424.3843,6385.0
2023-06-23 13:00:00,430.58,431.52,430.27,431.15,16641.0,424.5223,425.4491,424.2167,425.0843,16641.0
2023-06-23 13:30:00,431.33,431.43,430.64,430.83,12695.0,425.2618,425.3604,424.5815,424.7688,12695.0
2023-06-23 14:00:00,430.85,430.87,430.07,430.28,12784.0,424.7885,424.8082,424.0195,424.2265,12784.0
2023-06-23 14:30:00,430.33,430.4,428.99,429.1,12803.0,424.2758,424.3449,422.9547,423.0631,12803.0
2023-06-23 15:00:00,428.92,429.79,428.41,429.28,92703.0,422.8857,423.7434,422.3829,423.2406,92703.0
2023-06-23 15:30:00,429.28,430.04,428.64,428.73,113423.0,423.2406,423.9899,422.6096,422.6984,113423.0
2023-06-26 09:30:00,428.9,432.81,428.48,432.75,40079.0,422.866,426.721,422.4519,426.6618,40079.0
2023-06-26 10:00:00,432.86,433.1,432.05,432.49,10756.0,426.7703,427.0069,425.9716,426.4055,10756.0
2023-06-26 10:30:00,432.3,432.31,430.0,431.14,12485.0,426.2181,426.228,423.9505,425.0744,12485.0
2023-06-26 11:00:00,431.21,431.21,428.28,428.72,11293.0,425.1435,425.1435,422.2547,422.6885,11293.0
2023-06-26 11:30:00,428.81,429.53,428.38,429.28,37783.0,422.7772,423.4871,422.3533,423.2406,37783.0
2023-06-26 12:00:00,429.33,429.33,426.8,427.5,23920.0,423.2899,423.2899,420.7955,421.4857,23920.0
2023-06-26 12:30:00,427.0,427.27,425.8,427.05,35551.0,420.9927,421.2589,419.8096,421.042,35551.0
2023-06-26 13:00:00,427.09,427.18,426.55,427.18,5896.0,421.0814,421.1702,420.549,421.1702,5896.0
2023-06-26 13:30:00,427.19,427.31,426.6,426.89,14828.0,421.18,421.2983,420.5983,420.8842,14828.0
2023-06-26 14:00:00,426.62,427.18,426.39,426.96,35023.0,420.618,421.1702,420.3913,420.9533,35023.0
2023-06-26 14:30:00,426.96,427.85,426.92,427.39,15259.0,420.9533,421.8307,420.9138,421.3772,15259.0
2023-06-26 15:00:00,427.68,427.83,427.14,427.31,12872.0,421.6631,421.811,421.1307,421.2983,12872.0
2023-06-26 15:30:00,427.17,427.55,425.17,425.31,24242.0,421.1603,421.535,419.1884,419.3265,24242.0
2023-06-27 09:30:00,427.64,429.28,427.3,429.19,24554.0,421.6237,423.2406,421.2885,423.1519,24554.0
2023-06-27 10:00:00,429.19,429.49,427.25,428.57,9061.0,423.1519,423.4477,421.2392,422.5406,9061.0
2023-06-27 10:30:00,428.31,428.8,427.99,428.1,12227.0,422.2843,422.7674,421.9688,422.0772,12227.0
2023-06-27 11:00:00,428.4,429.24,427.21,429.23,11225.0,422.373,423.2012,421.1997,423.1913,11225.0
2023-06-27 11:30:00,429.54,430.52,429.38,430.43,13839.0,423.497,424.4632,423.3392,424.3744,13839.0
2023-06-27 12:00:00,430.44,431.25,430.27,431.05,8834.0,424.3843,425.1829,424.2167,424.9857,8834.0
2023-06-27 12:30:00,431.14,432.2,431.14,431.81,11585.0,425.0744,426.1195,425.0744,425.735,11585.0
2023-06-27 13:00:00,431.75,432.8,431.5,432.59,8002.0,425.6759,426.7111,425.4294,426.5041,8002.0
2023-06-27 13:30:00,432.91,433.65,432.76,433.63,11970.0,426.8195,427.5491,426.6717,427.5294,11970.0
2023-06-27 14:00:00,433.77,434.17,433.22,434.12,12429.0,427.6674,428.0618,427.1252,428.0125,12429.0
2023-06-27 14:30:00,434.1,434.47,433.74,433.88,13461.0,427.9928,428.3576,427.6379,427.7759,13461.0
2023-06-27 15:00:00,433.91,435.14,433.91,435.14,21777.0,427.8055,429.0182,427.8055,429.0182,21777.0
2023-06-27 15:30:00,435.08,435.15,433.83,434.12,48873.0,428.959,429.028,427.7266,428.0125,48873.0
2023-06-28 09:30:00,431.95,433.9,431.31,433.54,36572.0,425.8731,427.7956,425.2421,427.4407,36572.0
2023-06-28 10:00:00,433.49,434.94,432.17,434.81,7519.0,427.3914,428.821,426.09,428.6928,7519.0
2023-06-28 10:30:00,434.97,436.69,434.97,436.04,19336.0,428.8506,430.5464,428.8506,429.9055,19336.0
2023-06-28 11:00:00,436.11,436.54,434.4,435.02,12148.0,429.9745,430.3985,428.2886,428.8999,12148.0
2023-06-28 11:30:00,435.08,436.22,435.08,435.87,34508.0,428.959,430.083,428.959,429.7379,34508.0
2023-06-28 12:00:00,435.94,437.37,435.0,435.31,13483.0,429.8069,431.2168,428.8801,429.1858,13483.0
2023-06-28 12:30:00,435.1,435.2,432.92,433.52,28458.0,428.9787,429.0773,426.8294,427.421,28458.0
2023-06-28 13:00:00,433.74,434.75,433.14,434.75,12911.0,427.6379,428.6337,427.0463,428.6337,12911.0
2023-06-28 13:30:00,434.85,435.1,434.16,434.44,10574.0,428.7323,428.9787,428.052,428.328,10574.0
2023-06-28 14:00:00,434.53,435.57,434.53,435.3,12058.0,428.4168,429.4421,428.4168,429.1759,12058.0
2023-06-28 14:30:00,435.41,435.41,434.58,434.75,9222.0,429.2844,429.2844,428.4661,428.6337,9222.0
2023-06-28 15:00:00,434.88,434.88,433.08,434.14,8855.0,428.7618,428.7618,426.9872,428.0322,8855.0
2023-06-28 15:30:00,434.12,434.94,433.78,434.94,18481.0,428.0125,428.821,427.6773,428.821,18481.0
2023-06-29 09:30:00,435.0,435.16,433.66,434.55,27702.0,429.5459,429.7039,428.2227,429.1015,27702.0
2023-06-29 10:00:00,434.77,435.75,433.25,433.94,11255.0,429.3188,430.2865,427.8178,428.4992,11255.0
2023-06-29 10:30:00,433.84,434.47,432.9,434.33,32590.0,428.4004,429.0225,427.4722,428.8843,32590.0
2023-06-29 11:00:00,434.35,436.04,434.21,435.85,12757.0,428.904,430.5728,428.7658,430.3852,12757.0
2023-06-29 11:30:00,436.0,436.02,435.42,435.5,17253.0,430.5333,430.5531,429.9606,430.0396,17253.0
2023-06-29 12:00:00,435.54,435.94,434.72,435.44,11513.0,430.0791,430.4741,429.2694,429.9804,11513.0
2023-06-29 12:30:00,435.48,435.84,434.5,434.53,12133.0,430.0199,430.3753,429.0521,429.0818,12133.0
2023-06-29 13:00:00,434.47,435.1,433.91,435.1,16014.0,429.0225,429.6446,428.4695,429.6446,16014.0
2023-06-29 13:30:00,434.42,434.72,433.91,434.07,11165.0,428.9732,429.2694,428.4695,428.6275,11165.0
2023-06-29 14:00:00,433.85,434.5,433.31,434.36,20518.0,428.4103,429.0521,427.8771,428.9139,20518.0
2023-06-29 14:30:00,434.42,434.7,433.93,434.7,6682.0,428.9732,429.2496,428.4893,429.2496,6682.0
2023-06-29 15:00:00,434.83,434.84,434.11,434.71,15228.0,429.378,429.3879,428.667,429.2595,15228.0
2023-06-29 15:30:00,434.57,435.49,434.31,435.2,31171.0,429.1213,430.0297,428.8645,429.7434,31171.0
2023-06-30 09:30:00,440.0,442.09,439.35,442.08,44537.0,434.4832,436.547,433.8413,436.5371,44537.0
2023-06-30 10:00:00,441.89,443.0,441.61,442.67,11828.0,436.3495,437.4456,436.073,437.1197,11828.0
2023-06-30 10:30:00,442.75,443.16,441.98,442.21,28147.0,437.1987,437.6036,436.4384,436.6655,28147.0
2023-06-30 11:00:00,442.19,442.89,442.11,442.11,14767.0,436.6457,437.337,436.5667,436.5667,14767.0
2023-06-30 11:30:00,441.96,442.04,440.88,441.34,11249.0,436.4186,436.4976,435.3522,435.8064,11249.0
2023-06-30 12:00:00,441.41,441.93,441.28,441.92,14454.0,435.8755,436.389,435.7471,436.3791,14454.0
2023-06-30 12:30:00,442.09,442.96,442.09,442.83,8564.0,436.547,437.4061,436.547,437.2777,8564.0
2023-06-30 13:00:00,442.78,443.0,442.52,442.68,9684.0,437.2283,437.4456,436.9716,437.1296,9684.0
2023-06-30 13:30:00,442.81,443.15,442.81,443.15,7537.0,437.258,437.5937,437.258,437.5937,7537.0
2023-06-30 14:00:00,443.01,443.11,442.55,443.05,10163.0,437.4554,437.5542,437.0012,437.4949,10163.0
2023-06-30 14:30:00,442.81,442.97,442.38,442.62,12500.0,437.258,437.416,436.8333,437.0703,12500.0
2023-06-30 15:00:00,442.57,442.96,442.13,442.92,19146.0,437.021,437.4061,436.5865,437.3666,19146.0
2023-06-30 15:30:00,442.89,443.29,442.29,442.29,64859.0,437.337,437.7319,436.7445,436.7445,64859.0
2023-07-03 09:30:00,442.38,442.46,441.4,441.75,48400.0,436.8333,436.9123,435.8656,436.2112,48400.0
2023-07-03 10:00:00,441.91,442.03,440.84,441.28,19219.0,436.3692,436.4877,435.3127,435.7471,19219.0
2023-07-03 10:30:00,441.14,441.14,439.26,439.29,22994.0,435.6089,435.6089,433.7525,433.7821,22994.0
2023-07-03 11:00:00,439.42,439.92,439.36,439.81,18050.0,433.9105,434.4042,433.8512,434.2956,18050.0
2023-07-03 11:30:00,439.88,439.95,439.47,439.81,14944.0,434.3647,434.4338,433.9598,434.2956,14944.0
2023-07-03 12:00:00,439.8,440.34,439.61,440.24,14706.0,434.2857,434.8189,434.0981,434.7202,14706.0
2023-07-03 12:30:00,440.23,441.53,440.19,441.43,60500.0,434.7103,435.994,434.6708,435.8953,60500.0
2023-07-05 09:30:00,439.07,440.82,438.4,439.73,82843.0,433.5648,435.2929,432.9032,434.2166,82843.0
2023-07-05 10:00:00,439.92,441.24,439.82,440.71,13752.0,434.4042,435.7076,434.3054,435.1843,13752.0
2023-07-05 10:30:00,440.77,441.57,440.19,441.1,16552.0,435.2435,436.0335,434.6708,435.5694,16552.0
2023-07-05 11:00:00,441.0,441.06,438.94,439.18,11108.0,435.4707,435.5299,433.4365,433.6735,11108.0
2023-07-05 11:30:00,439.09,439.51,438.71,438.73,10392.0,433.5846,433.9993,433.2094,433.2291,10392.0
2023-07-05 12:00:00,438.69,439.51,438.37,439.4,20864.0,433.1896,433.9993,432.8736,433.8907,20864.0
2023-07-05 12:30:00,439.45,439.47,438.31,438.89,19285.0,433.9401,433.9598,432.8144,433.3871,19285.0
2023-07-05 13:00:00,438.85,439.2,438.72,438.9,12061.0,433.3476,433.6932,433.2192,433.397,12061.0
2023-07-05 13:30:00,438.77,438.87,438.56,438.87,3801.0,433.2686,433.3674,433.0612,433.3674,3801.0
2023-07-05 14:00:00,439.07,439.36,437.89,438.55,20183.0,433.5648,433.8512,432.3996,433.0514,20183.0
2023-07-05 14:30:00,438.55,439.55,438.54,439.24,9394.0,433.0514,434.0388,433.0415,433.7327,9394.0
2023-07-05 15:00:00,439.36,439.53,439.09,439.49,10178.0,433.8512,434.0191,433.5846,433.9796,10178.0
2023-07-05 15:30:00,439.61,439.66,438.57,438.58,29529.0,434.0981,434.1475,433.0711,433.081,29529.0
2023-07-06 09:30:00,434.38,435.0,432.9,433.75,39655.0,428.9337,429.5459,427.4722,428.3116,39655.0
2023-07-06 10:00:00,433.56,433.84,432.49,433.72,47856.0,428.1239,428.4004,427.0674,428.2819,47856.0
2023-07-06 10:30:00,434.02,434.29,432.19,432.35,36793.0,428.5782,428.8448,426.7711,426.9291,36793.0
2023-07-06 11:00:00,432.39,433.28,432.37,433.15,11387.0,426.9686,427.8474,426.9489,427.7191,11387.0
2023-07-06 11:30:00,433.29,434.15,433.29,433.91,37535.0,427.8573,428.7065,427.8573,428.4695,37535.0
2023-07-06 12:00:00,434.39,435.07,434.12,435.0,12661.0,428.9435,429.615,428.6769,429.5459,12661.0
2023-07-06 12:30:00,435.25,435.61,435.08,435.46,13825.0,429.7927,430.1482,429.6249,430.0001,13825.0
2023-07-06 13:00:00,435.51,436.31,435.43,435.7,17026.0,430.0495,430.8395,429.9705,430.2371,17026.0
2023-07-06 13:30:00,435.6,436.33,435.23,436.33,13065.0,430.1384,430.8592,429.773,430.8592,13065.0
2023-07-06 14:00:00,436.38,436.46,435.46,435.55,9083.0,430.9086,430.9876,430.0001,430.089,9083.0
2023-07-06 14:30:00,435.6,436.7,435.6,436.59,19698.0,430.1384,431.2246,430.1384,431.1159,19698.0
2023-07-06 15:00:00,436.68,436.72,436.01,436.6,6226.0,431.2048,431.2443,430.5432,431.1258,6226.0
2023-07-06 15:30:00,436.58,437.27,436.1,436.79,45736.0,431.1061,431.7874,430.6321,431.3134,45736.0
2023-07-07 09:30:00,436.02,438.71,435.84,438.71,32733.0,430.5531,433.2094,430.3753,433.2094,32733.0
2023-07-07 10:00:00,438.53,438.7,436.75,436.75,18397.0,433.0316,433.1995,431.2739,431.2739,18397.0
2023-07-07 10:30:00,436.5,437.54,435.68,437.1,9104.0,431.0271,432.054,430.2174,431.6195,9104.0
2023-07-07 11:00:00,437.35,438.15,437.34,437.81,13656.0,431.8664,432.6564,431.8565,432.3206,13656.0
2023-07-07 11:30:00,437.89,438.6,437.57,438.6,4708.0,432.3996,433.1007,432.0837,433.1007,4708.0
2023-07-07 12:00:00,438.64,439.29,438.62,439.24,14172.0,433.1402,433.7821,433.1205,433.7327,14172.0
2023-07-07 12:30:00,439.4,440.41,439.4,440.29,18185.0,433.8907,434.888,433.8907,434.7696,18185.0
2023-07-07 13:00:00,440.37,440.7,440.3,440.66,9057.0,434.8485,435.1744,434.7794,435.1349,9057.0
2023-07-07 13:30:00,440.74,440.75,439.57,439.75,31504.0,435.2139,435.2238,434.0586,434.2363,31504.0
2023-07-07 14:00:00,439.43,439.62,439.2,439.54,6729.0,433.9203,434.108,433.6932,434.029,6729.0
2023-07-07 14:30:00,439.62,439.62,438.69,438.78,12914.0,434.108,434.108,433.1896,433.2785,12914.0
2023-07-07 15:00:00,438.84,438.84,437.61,437.61,18071.0,433.3377,433.3377,432.1232,432.1232,18071.0
2023-07-07 15:30:00,437.77,437.92,435.32,435.54,25033.0,432.2811,432.4293,429.8619,430.0791,25033.0
2023-07-10 09:30:00,433.69,435.79,432.0,432.96,40874.0,428.2523,430.326,426.5835,427.5315,40874.0
2023-07-10 10:00:00,432.94,436.29,432.87,435.48,16998.0,427.5117,430.8197,427.4426,430.0199,16998.0
2023-07-10 10:30:00,435.51,435.56,434.26,434.85,14737.0,430.0495,430.0989,428.8152,429.3978,14737.0
2023-07-10 11:00:00,434.73,435.34,434.33,435.14,12861.0,429.2793,429.8816,428.8843,429.6841,12861.0
2023-07-10 11:30:00,435.65,436.18,434.43,434.54,7617.0,430.1877,430.7111,428.983,429.0916,7617.0
2023-07-10 12:00:00,434.32,434.57,433.11,434.56,12130.0,428.8744,429.1213,427.6796,429.1114,12130.0
2023-07-10 12:30:00,434.49,435.69,434.35,435.61,15216.0,429.0423,430.2272,428.904,430.1482,15216.0
2023-07-10 13:00:00,435.58,436.07,435.15,436.06,13547.0,430.1186,430.6025,429.694,430.5926,13547.0
2023-07-10 13:30:00,436.12,436.18,435.45,435.69,8477.0,430.6518,430.7111,429.9902,430.2272,8477.0
2023-07-10 14:00:00,435.56,437.05,435.21,436.88,9062.0,430.0989,431.5702,429.7532,431.4023,9062.0
2023-07-10 14:30:00,436.94,436.99,436.23,436.99,9482.0,431.4616,431.5109,430.7605,431.5109,9482.0
2023-07-10 15:00:00,436.97,436.97,436.25,436.62,12628.0,431.4912,431.4912,430.7802,431.1456,12628.0
2023-07-10 15:30:00,436.58,437.21,436.17,437.21,30692.0,431.1061,431.7282,430.7012,431.7282,30692.0
2023-07-11 09:30:00,438.03,438.8,435.52,436.17,50734.0,432.5379,433.2982,430.0594,430.7012,50734.0
2023-07-11 10:00:00,436.15,436.31,434.44,436.19,19910.0,430.6815,430.8395,428.9929,430.721,19910.0
2023-07-11 10:30:00,436.34,437.66,436.2,437.1,9832.0,430.8691,432.1725,430.7308,431.6195,9832.0
2023-07-11 11:00:00,436.94,437.47,435.74,435.77,8722.0,431.4616,431.9849,430.2766,430.3062,8722.0
2023-07-11 11:30:00,435.74,437.2,435.14,437.2,27990.0,430.2766,431.7183,429.6841,431.7183,27990.0
2023-07-11 12:00:00,437.51,437.78,435.97,436.32,12921.0,432.0244,432.291,430.5037,430.8493,12921.0
2023-07-11 12:30:00,436.46,437.21,436.41,437.01,13362.0,430.9876,431.7282,430.9382,431.5307,13362.0
2023-07-11 13:00:00,437.11,437.16,436.3,436.43,3307.0,431.6294,431.6788,430.8296,430.9579,3307.0
2023-07-11 13:30:00,436.52,436.97,436.08,436.97,12698.0,431.0468,431.4912,430.6123,431.4912,12698.0
2023-07-11 14:00:00,437.1,437.1,435.75,436.08,19851.0,431.6195,431.6195,430.2865,430.6123,19851.0
2023-07-11 14:30:00,436.12,437.31,435.46,437.31,23433.0,430.6518,431.8269,430.0001,431.8269,23433.0
2023-07-11 15:00:00,437.2,437.63,436.88,437.52,13406.0,431.7183,432.1429,431.4023,432.0343,13406.0
2023-07-11 15:30:00,437.46,439.22,437.08,438.73,24985.0,431.975,433.713,431.5998,433.2291,24985.0
2023-07-12 09:30:00,443.34,445.18,443.16,444.5,50188.0,437.7813,439.5982,437.6036,438.9268,50188.0
2023-07-12 10:00:00,444.37,445.4,444.19,444.76,20956.0,438.7984,439.8155,438.6207,439.1835,20956.0
2023-07-12 10:30:00,444.85,445.37,443.95,443.95,17702.0,439.2724,439.7859,438.3837,438.3837,17702.0
2023-07-12 11:00:00,444.17,444.23,443.25,443.25,23538.0,438.6009,438.6602,437.6924,437.6924,23538.0
2023-07-12 11:30:00,443.43,443.68,440.66,440.76,21423.0,437.8702,438.117,435.1349,435.2337,21423.0
2023-07-12 12:00:00,440.75,441.83,440.75,441.83,24948.0,435.2238,436.2902,435.2238,436.2902,24948.0
2023-07-12 12:30:00,441.68,443.21,441.63,442.51,27206.0,436.1421,437.6529,436.0928,436.9617,27206.0
2023-07-12 13:00:00,442.71,443.34,442.44,443.27,17174.0,437.1592,437.7813,436.8926,437.7122,17174.0
2023-07-12 13:30:00,443.35,443.9,443.35,443.66,11139.0,437.7912,438.3343,437.7912,438.0973,11139.0
2023-07-12 14:00:00,443.6,444.37,443.5,444.37,12192.0,438.0381,438.7984,437.9393,438.7984,12192.0
2023-07-12 14:30:00,444.26,444.36,443.55,443.72,73815.0,438.6898,438.7885,437.9887,438.1565,73815.0
2023-07-12 15:00:00,443.69,444.14,442.75,443.09,14225.0,438.1269,438.5713,437.1987,437.5344,14225.0
2023-07-12 15:30:00,443.3,444.0,443.1,443.48,19231.0,437.7418,438.433,437.5443,437.9196,19231.0
2023-07-13 09:30:00,446.72,448.25,445.87,448.0,35864.0,441.1189,442.6297,440.2796,442.3829,35864.0
2023-07-13 10:00:00,447.83,447.96,446.83,446.87,22842.0,442.215,442.3434,441.2276,441.2671,22842.0
2023-07-13 10:30:00,446.83,448.11,446.83,448.11,11810.0,441.2276,442.4915,441.2276,442.4915,11810.0
2023-07-13 11:00:00,448.14,448.53,447.39,447.7,25798.0,442.5211,442.9062,441.7805,442.0866,25798.0
2023-07-13 11:30:00,447.4,448.24,447.28,448.24,8232.0,441.7904,442.6199,441.6719,442.6199,8232.0
2023-07-13 12:00:00,448.25,448.85,448.08,448.85,13355.0,442.6297,443.2222,442.4619,443.2222,13355.0
2023-07-13 12:30:00,448.77,449.0,448.43,448.62,22673.0,443.1432,443.3703,442.8075,442.9951,22673.0
2023-07-13 13:00:00,448.66,449.26,448.46,449.14,10103.0,443.0346,443.6271,442.8371,443.5086,10103.0
2023-07-13 13:30:00,449.14,449.26,448.76,448.93,6618.0,443.5086,443.6271,443.1334,443.3012,6618.0
2023-07-13 14:00:00,448.96,449.71,448.92,449.08,13443.0,443.3308,444.0714,443.2913,443.4493,13443.0
2023-07-13 14:30:00,449.09,449.45,449.04,449.45,21080.0,443.4592,443.8147,443.4098,443.8147,21080.0
2023-07-13 15:00:00,449.52,450.61,449.41,450.52,47666.0,443.8838,444.9602,443.7752,444.8713,47666.0
2023-07-13 15:30:00,450.52,450.91,449.99,450.14,60904.0,444.8713,445.2564,444.3479,444.4961,60904.0
2023-07-14 09:30:00,451.16,452.62,451.11,452.42,63440.0,445.5033,446.945,445.4539,446.7475,63440.0
2023-07-14 10:00:00,452.05,453.95,451.41,452.75,42812.0,446.3821,448.2583,445.7501,447.0733,42812.0
2023-07-14 10:30:00,452.77,453.13,450.17,451.07,44344.0,447.0931,447.4486,444.5257,445.4144,44344.0
2023-07-14 11:00:00,451.48,452.14,451.13,451.64,63860.0,445.8192,446.471,445.4736,445.9772,63860.0
2023-07-14 11:30:00,451.76,452.22,451.51,451.82,13387.0,446.0957,446.55,445.8489,446.155,13387.0
2023-07-14 12:00:00,451.79,451.79,449.92,450.2,21627.0,446.1254,446.1254,444.2788,444.5553,21627.0
2023-07-14 12:30:00,450.22,450.83,449.45,449.75,20303.0,444.575,445.1774,443.8147,444.1109,20303.0
2023-07-14 13:00:00,449.78,449.78,448.58,449.5,55950.0,444.1406,444.1406,442.9556,443.8641,55950.0
2023-07-14 13:30:00,449.54,449.9,449.31,449.39,70614.0,443.9036,444.2591,443.6765,443.7555,70614.0
2023-07-14 14:00:00,449.4,450.14,448.97,448.98,47176.0,443.7653,444.4961,443.3407,443.3506,47176.0
2023-07-14 14:30:00,449.0,449.15,448.08,448.13,66533.0,443.3703,443.5185,442.4619,442.5113,66533.0
2023-07-14 15:00:00,448.01,448.16,447.08,447.52,25612.0,442.3928,442.5409,441.4744,441.9089,25612.0
2023-07-14 15:30:00,447.58,448.45,447.37,448.45,37830.0,441.9681,442.8272,441.7608,442.8272,37830.0
2023-07-17 09:30:00,449.13,451.0,449.13,450.1,60438.0,443.4987,445.3453,443.4987,444.4566,60438.0
2023-07-17 10:00:00,450.24,451.43,450.13,450.95,29115.0,444.5948,445.7699,444.4862,445.2959,29115.0
2023-07-17 10:30:00,451.02,451.78,451.01,451.66,19969.0,445.365,446.1155,445.3551,445.997,19969.0
2023-07-17 11:00:00,451.84,452.66,451.5,452.56,27280.0,446.1747,446.9845,445.839,446.8857,27280.0
2023-07-17 11:30:00,452.62,453.66,452.38,453.57,297985.0,446.945,447.9719,446.708,447.883,297985.0
2023-07-17 12:00:00,453.65,453.65,452.64,452.85,49824.0,447.962,447.962,446.9647,447.1721,49824.0
2023-07-17 12:30:00,452.68,453.41,452.43,453.4,8111.0,447.0042,447.7251,446.7573,447.7152,8111.0
2023-07-17 13:00:00,453.35,453.52,453.0,453.21,10319.0,447.6658,447.8337,447.3202,447.5276,10319.0
2023-07-17 13:30:00,453.31,454.07,453.31,454.0,10463.0,447.6263,448.3768,447.6263,448.3077,10463.0
2023-07-17 14:00:00,453.93,454.17,453.56,454.05,15536.0,448.2385,448.4755,447.8732,448.357,15536.0
2023-07-17 14:30:00,454.05,454.22,453.54,454.05,16247.0,448.357,448.5249,447.8534,448.357,16247.0
2023-07-17 15:00:00,454.09,455.76,454.08,455.4,31633.0,448.3965,450.0456,448.3867,449.6901,31633.0
2023-07-17 15:30:00,455.18,455.19,454.11,454.42,42929.0,449.4729,449.4827,448.4163,448.7224,42929.0
2023-07-18 09:30:00,453.63,454.44,451.22,452.93,70981.0,447.9423,448.7421,445.5625,447.2511,70981.0
2023-07-18 10:00:00,453.05,453.17,452.09,452.6,22070.0,447.3696,447.4881,446.4216,446.9252,22070.0
2023-07-18 10:30:00,452.08,453.26,451.93,452.75,17254.0,446.4117,447.5769,446.2636,447.0733,17254.0
2023-07-18 11:00:00,452.93,453.4,452.72,452.94,10315.0,447.2511,447.7152,447.0437,447.2609,10315.0
2023-07-18 11:30:00,452.5,457.23,452.5,456.9,45241.0,446.8265,451.4972,446.8265,451.1713,45241.0
2023-07-18 12:00:00,457.01,458.72,456.87,458.72,27242.0,451.2799,452.9685,451.1417,452.9685,27242.0
2023-07-18 12:30:00,458.61,459.67,457.91,458.03,19145.0,452.8599,453.9066,452.1686,452.2871,19145.0
2023-07-18 13:00:00,458.46,459.13,458.39,458.6,18283.0,452.7117,453.3733,452.6426,452.85,18283.0
2023-07-18 13:30:00,458.94,459.45,458.88,459.25,34643.0,453.1857,453.6893,453.1265,453.4918,34643.0
2023-07-18 14:00:00,459.36,460.96,459.31,460.58,70729.0,453.6004,455.1804,453.5511,454.8052,70729.0
2023-07-18 14:30:00,460.6,461.03,460.37,460.67,38746.0,454.8249,455.2495,454.5978,454.894,38746.0
2023-07-18 15:00:00,460.73,461.64,460.33,460.74,16391.0,454.9533,455.8519,454.5583,454.9631,16391.0
2023-07-18 15:30:00,460.92,460.92,459.47,459.63,44266.0,455.1409,455.1409,453.7091,453.8671,44266.0
2023-07-19 09:30:00,461.04,461.62,459.24,460.01,111980.0,455.2594,455.8321,453.482,454.2423,111980.0
2023-07-19 10:00:00,459.95,460.07,458.91,459.31,38133.0,454.1831,454.3015,453.1561,453.5511,38133.0
2023-07-19 10:30:00,459.39,461.22,459.02,459.97,122276.0,453.6301,455.4371,453.2647,454.2028,122276.0
2023-07-19 11:00:00,459.97,461.4,459.71,460.96,43540.0,454.2028,455.6149,453.9461,455.1804,43540.0
2023-07-19 11:30:00,461.0,461.49,460.18,460.48,30714.0,455.2199,455.7037,454.4102,454.7064,30714.0
2023-07-19 12:00:00,460.54,462.97,458.78,459.27,78406.0,454.7657,457.1652,453.0277,453.5116,78406.0
2023-07-19 12:30:00,459.03,459.59,458.32,458.65,38894.0,453.2746,453.8276,452.5735,452.8994,38894.0
2023-07-19 13:00:00,458.64,458.7,457.31,457.78,14602.0,452.8895,452.9487,451.5762,452.0403,14602.0
2023-07-19 13:30:00,457.71,458.2,456.93,457.78,15528.0,451.9711,452.455,451.2009,452.0403,15528.0
2023-07-19 14:00:00,457.62,457.84,456.73,457.18,19489.0,451.8823,452.0995,451.0034,451.4478,19489.0
2023-07-19 14:30:00,457.27,458.43,457.27,458.43,8780.0,451.5367,452.6821,451.5367,452.6821,8780.0
2023-07-19 15:00:00,458.19,459.57,458.18,459.17,14845.0,452.4451,453.8078,452.4352,453.4128,14845.0
2023-07-19 15:30:00,459.02,459.18,458.37,458.65,45361.0,453.2647,453.4227,452.6229,452.8994,45361.0
2023-07-20 09:30:00,455.25,457.37,455.25,456.37,47774.0,449.542,451.6354,449.542,450.6479,47774.0
2023-07-20 10:00:00,456.44,456.44,452.49,452.55,20401.0,450.7171,450.7171,446.8166,446.8758,20401.0
2023-07-20 10:30:00,452.43,452.68,451.0,452.42,18809.0,446.7573,447.0042,445.3453,446.7475,18809.0
2023-07-20 11:00:00,452.28,453.48,452.25,452.9,14011.0,446.6092,447.7942,446.5796,447.2214,14011.0
2023-07-20 11:30:00,453.12,454.09,452.74,452.81,140134.0,447.4387,448.3965,447.0635,447.1326,140134.0
2023-07-20 12:00:00,452.85,453.97,451.72,451.72,490794.0,447.1721,448.278,446.0562,446.0562,490794.0
2023-07-20 12:30:00,451.75,451.96,451.0,451.36,13876.0,446.0859,446.2932,445.3453,445.7008,13876.0
2023-07-20 13:00:00,451.3,451.97,451.11,451.97,34430.0,445.6415,446.3031,445.4539,446.3031,34430.0
2023-07-20 13:30:00,451.89,452.16,451.43,451.43,18291.0,446.2241,446.4907,445.7699,445.7699,18291.0
2023-07-20 14:00:00,451.21,451.26,449.0,449.0,46102.0,445.5526,445.602,443.3703,443.3703,46102.0
2023-07-20 14:30:00,449.01,449.7,448.74,448.74,21764.0,443.3802,444.0616,443.1136,443.1136,21764.0
2023-07-20 15:00:00,448.75,448.96,447.42,447.44,27413.0,443.1235,443.3308,441.8102,441.8299,27413.0
2023-07-20 15:30:00,447.6,449.22,447.6,448.77,56789.0,441.9879,443.5876,441.9879,443.1432,56789.0
2023-07-21 09:30:00,451.94,453.53,450.51,450.82,28890.0,446.2735,447.8435,444.8614,445.1675,28890.0
2023-07-21 10:00:00,450.7,451.81,449.2,449.2,22692.0,445.049,446.1451,443.5678,443.5678,22692.0
2023-07-21 10:30:00,449.01,450.99,449.01,450.05,27302.0,443.3802,445.3354,443.3802,444.4072,27302.0
2023-07-21 11:00:00,450.15,451.51,450.07,451.15,17082.0,444.5059,445.8489,444.4269,445.4934,17082.0
2023-07-21 11:30:00,450.96,451.16,449.9,450.18,12963.0,445.3058,445.5033,444.2591,444.5355,12963.0
2023-07-21 12:00:00,450.33,450.6,449.64,449.79,19131.0,444.6837,444.9503,444.0023,444.1504,19131.0
2023-07-21 12:30:00,449.6,449.62,448.73,449.18,9665.0,443.9628,443.9826,443.1037,443.5481,9665.0
2023-07-21 13:00:00,449.39,450.22,449.27,450.22,12302.0,443.7555,444.575,443.637,444.575,12302.0
2023-07-21 13:30:00,450.45,451.12,450.39,451.11,6502.0,444.8022,445.4638,444.7429,445.4539,6502.0
2023-07-21 14:00:00,451.0,451.0,449.45,449.53,8208.0,445.3453,445.3453,443.8147,443.8937,8208.0
2023-07-21 14:30:00,449.2,450.01,448.73,448.84,7461.0,443.5678,444.3677,443.1037,443.2124,7461.0
2023-07-21 15:00:00,448.71,448.73,447.39,448.21,10230.0,443.084,443.1037,441.7805,442.5902,10230.0
2023-07-21 15:30:00,448.09,448.78,447.58,447.8,32677.0,442.4718,443.1531,441.9681,442.1854,32677.0
2023-07-24 09:30:00,449.98,450.7,446.78,447.48,37284.0,444.3381,445.049,441.1782,441.8694,37284.0
2023-07-24 10:00:00,447.56,449.6,447.35,449.2,19986.0,441.9484,443.9628,441.741,443.5678,19986.0
2023-07-24 10:30:00,449.34,449.43,448.21,448.57,9101.0,443.7061,443.795,442.5902,442.9457,9101.0
2023-07-24 11:00:00,448.45,449.51,447.55,448.42,12957.0,442.8272,443.874,441.9385,442.7976,12957.0
2023-07-24 11:30:00,448.39,448.39,447.19,448.2,14985.0,442.768,442.768,441.583,442.5804,14985.0
2023-07-24 12:00:00,448.21,448.8,447.5,448.02,19316.0,442.5902,443.1729,441.8892,442.4026,19316.0
2023-07-24 12:30:00,448.13,448.3,447.56,447.92,5564.0,442.5113,442.6791,441.9484,442.3039,5564.0
2023-07-24 13:00:00,447.72,448.38,447.6,448.3,8765.0,442.1064,442.7581,441.9879,442.6791,8765.0
2023-07-24 13:30:00,448.28,448.99,447.99,448.89,10370.0,442.6594,443.3605,442.373,443.2617,10370.0
2023-07-24 14:00:00,448.86,449.3,448.8,448.83,12912.0,443.2321,443.6666,443.1729,443.2025,12912.0
2023-07-24 14:30:00,448.82,448.82,447.8,448.4,9262.0,443.1926,443.1926,442.1854,442.7779,9262.0
2023-07-24 15:00:00,448.42,448.64,447.47,447.48,7630.0,442.7976,443.0149,441.8595,441.8694,7630.0
2023-07-24 15:30:00,447.59,448.4,447.53,448.37,49920.0,441.978,442.7779,441.9188,442.7482,49920.0
2023-07-25 09:30:00,449.56,452.48,449.55,452.34,24262.0,443.9233,446.8067,443.9134,446.6685,24262.0
2023-07-25 10:00:00,452.24,452.91,451.59,451.74,14108.0,446.5697,447.2313,445.9279,446.076,14108.0
2023-07-25 10:30:00,451.63,451.96,450.92,451.3,15879.0,445.9674,446.2932,445.2663,445.6415,15879.0
2023-07-25 11:00:00,451.48,452.73,451.33,452.52,258393.0,445.8192,447.0536,445.6711,446.8462,258393.0
2023-07-25 11:30:00,453.08,453.63,453.0,453.03,13064.0,447.3992,447.9423,447.3202,447.3498,13064.0
2023-07-25 12:00:00,452.86,453.46,452.85,452.92,13775.0,447.1819,447.7744,447.1721,447.2412,13775.0
2023-07-25 12:30:00,453.02,454.01,452.88,454.0,10257.0,447.3399,448.3175,447.2017,448.3077,10257.0
2023-07-25 13:00:00,454.16,454.4,453.64,454.29,29130.0,448.4656,448.7026,447.9522,448.594,29130.0
2023-07-25 13:30:00,454.45,454.46,453.74,453.8,9725.0,448.752,448.7619,448.0509,448.1102,9725.0
2023-07-25 14:00:00,453.79,454.63,453.7,454.41,11905.0,448.1003,448.9298,448.0114,448.7125,11905.0
2023-07-25 14:30:00,454.43,455.06,454.0,454.0,13000.0,448.7323,449.3544,448.3077,448.3077,13000.0
2023-07-25 15:00:00,453.75,454.62,453.75,454.1,44917.0,448.0608,448.9199,448.0608,448.4064,44917.0
2023-07-25 15:30:00,454.0,454.41,453.27,453.55,27056.0,448.3077,448.7125,447.5868,447.8633,27056.0
2023-07-26 09:30:00,449.0,450.06,447.32,449.28,54481.0,443.3703,444.4171,441.7114,443.6468,54481.0
2023-07-26 10:00:00,449.3,449.3,447.98,448.06,14523.0,443.6666,443.6666,442.3631,442.4421,14523.0
2023-07-26 10:30:00,448.04,448.43,445.8,445.85,24367.0,442.4224,442.8075,440.2105,440.2598,24367.0
2023-07-26 11:00:00,445.73,446.79,444.92,446.66,14651.0,440.1413,441.1881,439.3415,441.0597,14651.0
2023-07-26 11:30:00,446.87,447.74,446.87,447.44,7245.0,441.2671,442.1261,441.2671,441.8299,7245.0
2023-07-26 12:00:00,447.27,447.75,446.39,446.39,7357.0,441.662,442.136,440.7931,440.7931,7357.0
2023-07-26 12:30:00,446.33,446.7,445.83,446.25,8126.0,440.7338,441.0992,440.2401,440.6548,8126.0
2023-07-26 13:00:00,446.24,446.56,446.11,446.49,3638.0,440.645,440.9609,440.5166,440.8918,3638.0
2023-07-26 13:30:00,446.45,446.75,446.32,446.48,6774.0,440.8523,441.1486,440.7239,440.8819,6774.0
2023-07-26 14:00:00,447.07,447.64,446.09,446.47,7923.0,441.4645,442.0274,440.4968,440.8721,7923.0
2023-07-26 14:30:00,446.6,450.18,446.6,448.28,19903.0,441.0004,444.5355,441.0004,442.6594,19903.0
2023-07-26 15:00:00,448.62,448.69,445.41,446.83,18870.0,442.9951,443.0642,439.8254,441.2276,18870.0
2023-07-26 15:30:00,446.66,448.9,446.44,448.23,24202.0,441.0597,443.2716,440.8424,442.61,24202.0
2023-07-27 09:30:00,454.03,455.52,453.64,454.2,41406.0,448.3373,449.8086,447.9522,448.5051,41406.0
2023-07-27 10:00:00,454.05,454.21,450.84,450.85,17422.0,448.357,448.515,445.1873,445.1971,17422.0
2023-07-27 10:30:00,451.05,453.14,451.05,451.16,15119.0,445.3946,447.4584,445.3946,445.5033,15119.0
2023-07-27 11:00:00,451.32,452.62,451.32,452.57,5568.0,445.6613,446.945,445.6613,446.8956,5568.0
2023-07-27 11:30:00,453.3,453.3,451.75,451.85,8489.0,447.6164,447.6164,446.0859,446.1846,8489.0
2023-07-27 12:00:00,451.91,453.58,451.91,453.56,5062.0,446.2439,447.8929,446.2439,447.8732,5062.0
2023-07-27 12:30:00,453.8,453.8,452.78,453.12,15830.0,448.1102,448.1102,447.103,447.4387,15830.0
2023-07-27 13:00:00,453.31,453.31,450.53,450.53,26841.0,447.6263,447.6263,444.8812,444.8812,26841.0
2023-07-27 13:30:00,450.65,450.65,449.79,450.22,15894.0,444.9997,444.9997,444.1504,444.575,15894.0
2023-07-27 14:00:00,450.22,450.75,447.37,447.44,16483.0,444.575,445.0984,441.7608,441.8299,16483.0
2023-07-27 14:30:00,447.52,447.79,445.75,445.88,20566.0,441.9089,442.1755,440.1611,440.2895,20566.0
2023-07-27 15:00:00,445.57,447.07,445.12,445.94,15305.0,439.9834,441.4645,439.539,440.3487,15305.0
2023-07-27 15:30:00,446.09,446.53,444.22,446.2,19196.0,440.4968,440.9313,438.6503,440.6055,19196.0
2023-07-28 09:30:00,450.63,452.43,449.82,451.61,35938.0,444.9799,446.7573,444.1801,445.9476,35938.0
2023-07-28 10:00:00,451.73,452.52,450.9,451.3,10451.0,446.0661,446.8462,445.2465,445.6415,10451.0
2023-07-28 10:30:00,451.75,452.21,450.29,451.09,19718.0,446.0859,446.5401,444.6442,445.4341,19718.0
2023-07-28 11:00:00,451.34,452.74,451.2,452.46,16592.0,445.681,447.0635,445.5428,446.787,16592.0
2023-07-28 11:30:00,452.5,453.72,452.39,453.58,20374.0,446.8265,448.0312,446.7178,447.8929,20374.0
2023-07-28 12:00:00,453.52,453.52,452.66,453.43,29225.0,447.8337,447.8337,446.9845,447.7448,29225.0
2023-07-28 12:30:00,453.49,453.49,452.56,452.66,10998.0,447.804,447.804,446.8857,446.9845,10998.0
2023-07-28 13:00:00,452.26,452.49,451.75,451.9,11194.0,446.5895,446.8166,446.0859,446.234,11194.0
2023-07-28 13:30:00,451.76,452.41,450.53,452.41,21872.0,446.0957,446.7376,444.8812,446.7376,21872.0
2023-07-28 14:00:00,452.37,452.95,452.15,452.79,19448.0,446.6981,447.2708,446.4808,447.1128,19448.0
2023-07-28 14:30:00,452.86,453.4,451.73,452.86,27863.0,447.1819,447.7152,446.0661,447.1819,27863.0
2023-07-28 15:00:00,452.8,453.31,452.39,452.39,13081.0,447.1227,447.6263,446.7178,446.7178,13081.0
2023-07-28 15:30:00,452.47,453.09,452.0,452.62,34410.0,446.7968,447.4091,446.3327,446.945,34410.0
2023-07-31 09:30:00,453.22,455.22,452.14,452.3,40599.0,447.5374,449.5124,446.471,446.629,40599.0
2023-07-31 10:00:00,452.87,454.09,452.35,453.91,10902.0,447.1918,448.3965,446.6783,448.2188,10902.0
2023-07-31 10:30:00,454.17,454.17,453.1,454.05,15939.0,448.4755,448.4755,447.4189,448.357,15939.0
2023-07-31 11:00:00,453.8,454.6,453.71,454.06,23626.0,448.1102,448.9001,448.0213,448.3669,23626.0
2023-07-31 11:30:00,454.05,454.35,453.25,453.95,80945.0,448.357,448.6533,447.5671,448.2583,80945.0
2023-07-31 12:00:00,453.9,454.16,453.35,454.1,44254.0,448.2089,448.4656,447.6658,448.4064,44254.0
2023-07-31 12:30:00,454.0,454.22,453.34,453.39,28350.0,448.3077,448.5249,447.6559,447.7053,28350.0
2023-07-31 13:00:00,453.23,453.91,452.94,453.74,7517.0,447.5473,448.2188,447.2609,448.0509,7517.0
2023-07-31 13:30:00,453.58,454.16,453.58,453.8,35296.0,447.8929,448.4656,447.8929,448.1102,35296.0
2023-07-31 14:00:00,453.88,454.17,453.63,453.73,8150.0,448.1892,448.4755,447.9423,448.041,8150.0
2023-07-31 14:30:00,453.75,454.67,453.64,454.53,8389.0,448.0608,448.9693,447.9522,448.831,8389.0
2023-07-31 15:00:00,454.53,454.53,453.63,453.88,14054.0,448.831,448.831,447.9423,448.1892,14054.0
2023-07-31 15:30:00,453.78,454.75,452.92,454.75,30611.0,448.0904,449.0482,447.2412,449.0482,30611.0
2023-08-01 09:30:00,452.88,453.62,451.81,452.87,36003.0,447.2017,447.9324,446.1451,447.1918,36003.0
2023-08-01 10:00:00,452.81,453.53,451.61,452.67,12736.0,447.1326,447.8435,445.9476,446.9943,12736.0
2023-08-01 10:30:00,452.95,454.68,452.95,454.35,9313.0,447.2708,448.9791,447.2708,448.6533,9313.0
2023-08-01 11:00:00,454.28,454.78,453.75,454.7,8431.0,448.5841,449.0779,448.0608,448.9989,8431.0
2023-08-01 11:30:00,454.44,454.94,454.24,454.76,16643.0,448.7421,449.2359,448.5446,449.0581,16643.0
2023-08-01 12:00:00,454.74,454.81,454.05,454.05,3239.0,449.0384,449.1075,448.357,448.357,3239.0
2023-08-01 12:30:00,453.97,454.97,453.8,454.97,7872.0,448.278,449.2655,448.1102,449.2655,7872.0
2023-08-01 13:00:00,454.99,455.38,454.75,454.83,8869.0,449.2852,449.6704,449.0482,449.1272,8869.0
2023-08-01 13:30:00,454.5,455.52,454.25,455.42,8336.0,448.8014,449.8086,448.5545,449.7098,8336.0
2023-08-01 14:00:00,455.53,455.88,455.33,455.56,6574.0,449.8185,450.1641,449.621,449.8481,6574.0
2023-08-01 14:30:00,455.57,455.79,455.29,455.36,7525.0,449.858,450.0752,449.5815,449.6506,7525.0
2023-08-01 15:00:00,455.5,455.87,455.22,455.4,9891.0,449.7888,450.1542,449.5124,449.6901,9891.0
2023-08-01 15:30:00,455.49,455.72,454.9,454.95,14617.0,449.779,450.0061,449.1964,449.2457,14617.0
2023-08-02 09:30:00,450.74,450.74,447.34,447.68,70588.0,445.0885,445.0885,441.7312,442.0669,70588.0
2023-08-02 10:00:00,447.69,447.83,445.46,446.36,23170.0,442.0768,442.215,439.8747,440.7634,23170.0
2023-08-02 10:30:00,446.25,446.59,444.37,444.37,19505.0,440.6548,440.9906,438.7984,438.7984,19505.0
2023-08-02 11:00:00,444.38,445.17,444.05,444.31,20723.0,438.8083,439.5884,438.4824,438.7391,20723.0
2023-08-02 11:30:00,444.36,444.63,442.6,442.6,24641.0,438.7885,439.0551,437.0506,437.0506,24641.0
2023-08-02 12:00:00,442.56,442.57,440.97,441.42,25090.0,437.0111,437.021,435.441,435.8854,25090.0
2023-08-02 12:30:00,441.4,443.42,441.28,443.42,24396.0,435.8656,437.8603,435.7471,437.8603,24396.0
2023-08-02 13:00:00,443.35,444.05,443.33,443.61,25857.0,437.7912,438.4824,437.7714,438.0479,25857.0
2023-08-02 13:30:00,443.5,444.34,443.0,443.34,12028.0,437.9393,438.7688,437.4456,437.7813,12028.0
2023-08-02 14:00:00,443.63,444.77,443.33,444.33,15772.0,438.0677,439.1934,437.7714,438.7589,15772.0
2023-08-02 14:30:00,444.1,444.23,443.52,444.04,39771.0,438.5318,438.6602,437.9591,438.4725,39771.0
2023-08-02 15:00:00,443.97,444.51,442.0,442.16,40863.0,438.4034,438.9366,436.4581,436.6161,40863.0
2023-08-02 15:30:00,442.06,443.63,441.95,443.02,74450.0,436.5174,438.0677,436.4087,437.4653,74450.0
2023-08-03 09:30:00,439.87,442.01,439.27,441.41,79411.0,434.3548,436.468,433.7623,435.8755,79411.0
2023-08-03 10:00:00,441.47,442.27,438.95,439.21,33528.0,435.9348,436.7247,433.4464,433.7031,33528.0
2023-08-03 10:30:00,439.0,441.19,439.0,441.07,17854.0,433.4957,435.6583,433.4957,435.5398,17854.0
2023-08-03 11:00:00,441.36,442.67,440.8,442.22,27733.0,435.8261,437.1197,435.2732,436.6754,27733.0
2023-08-03 11:30:00,442.31,442.79,441.6,441.77,21271.0,436.7642,437.2382,436.0631,436.231,21271.0
2023-08-03 12:00:00,441.65,442.59,441.65,442.3,8033.0,436.1125,437.0407,436.1125,436.7544,8033.0
2023-08-03 12:30:00,442.44,443.6,442.19,443.3,8843.0,436.8926,438.0381,436.6457,437.7418,8843.0
2023-08-03 13:00:00,443.33,443.56,442.76,442.93,13337.0,437.7714,437.9986,437.2086,437.3765,13337.0
2023-08-03 13:30:00,443.07,443.1,441.49,441.49,7566.0,437.5147,437.5443,435.9545,435.9545,7566.0
2023-08-03 14:00:00,441.54,442.45,441.27,442.22,7765.0,436.0039,436.9025,435.7373,436.6754,7765.0
2023-08-03 14:30:00,442.3,442.61,441.67,442.49,62707.0,436.7544,437.0605,436.1322,436.942,62707.0
2023-08-03 15:00:00,442.52,442.59,441.04,441.54,16997.0,436.9716,437.0407,435.5101,436.0039,16997.0
2023-08-03 15:30:00,441.62,442.13,441.12,441.18,76325.0,436.0829,436.5865,435.5891,435.6484,76325.0
2023-08-04 09:30:00,440.53,442.06,437.47,437.72,108064.0,435.0065,436.5174,431.9849,432.2318,108064.0
2023-08-04 10:00:00,437.71,438.45,435.9,438.12,47781.0,432.2219,432.9526,430.4346,432.6268,47781.0
2023-08-04 10:30:00,438.25,439.88,438.09,439.65,294472.0,432.7551,434.3647,432.5971,434.1376,294472.0
2023-08-04 11:00:00,439.73,440.99,439.66,440.55,12663.0,434.2166,435.4608,434.1475,435.0263,12663.0
2023-08-04 11:30:00,440.59,441.73,439.99,441.42,88161.0,435.0658,436.1915,434.4733,435.8854,88161.0
2023-08-04 12:00:00,441.43,442.21,441.03,442.21,16088.0,435.8953,436.6655,435.5003,436.6655,16088.0
2023-08-04 12:30:00,442.24,442.67,441.96,442.22,11336.0,436.6951,437.1197,436.4186,436.6754,11336.0
2023-08-04 13:00:00,442.22,442.3,440.3,440.64,17545.0,436.6754,436.7544,434.7794,435.1152,17545.0
2023-08-04 13:30:00,440.7,441.17,439.87,440.14,223733.0,435.1744,435.6385,434.3548,434.6214,223733.0
2023-08-04 14:00:00,440.05,440.05,437.29,437.5,52059.0,434.5326,434.5326,431.8072,432.0145,52059.0
2023-08-04 14:30:00,437.32,437.75,435.45,435.81,37960.0,431.8368,432.2614,429.9902,430.3457,37960.0
2023-08-04 15:00:00,435.92,436.86,435.45,435.8,73561.0,430.4543,431.3826,429.9902,430.3358,73561.0
2023-08-04 15:30:00,436.0,436.24,434.78,435.36,62129.0,430.5333,430.7703,429.3286,429.9014,62129.0
2023-08-07 09:30:00,437.12,438.4,434.55,434.62,48119.0,431.6393,432.9032,429.1015,429.1706,48119.0
2023-08-07 10:00:00,434.54,436.19,433.78,435.95,25136.0,429.0916,430.721,428.3412,430.484,25136.0
2023-08-07 10:30:00,435.77,436.19,434.57,434.7,17234.0,430.3062,430.721,429.1213,429.2496,17234.0
2023-08-07 11:00:00,434.65,434.71,433.0,433.48,38709.0,429.2003,429.2595,427.571,428.0449,38709.0
2023-08-07 11:30:00,433.53,435.06,432.6,434.9,16032.0,428.0943,429.6051,427.176,429.4471,16032.0
2023-08-07 12:00:00,435.13,435.25,434.21,434.78,61819.0,429.6742,429.7927,428.7658,429.3286,61819.0
2023-08-07 12:30:00,434.46,434.77,433.75,434.61,13815.0,429.0127,429.3188,428.3116,429.1608,13815.0
2023-08-07 13:00:00,434.75,434.8,434.18,434.39,16343.0,429.299,429.3484,428.7362,428.9435,16343.0
2023-08-07 13:30:00,434.35,435.0,433.88,434.96,21211.0,428.904,429.5459,428.4399,429.5064,21211.0
2023-08-07 14:00:00,435.06,435.39,434.57,434.72,19777.0,429.6051,429.931,429.1213,429.2694,19777.0
2023-08-07 14:30:00,434.8,435.56,434.8,435.07,20244.0,429.3484,430.0989,429.3484,429.615,20244.0
2023-08-07 15:00:00,435.08,435.45,434.85,435.05,27792.0,429.6249,429.9902,429.3978,429.5953,27792.0
2023-08-07 15:30:00,434.96,436.36,434.8,436.19,32802.0,429.5064,430.8888,429.3484,430.721,32802.0
2023-08-08 09:30:00,432.54,433.59,429.51,429.87,75142.0,427.1167,428.1536,424.1247,424.4802,75142.0
2023-08-08 10:00:00,429.74,430.1,428.52,429.52,27284.0,424.3518,424.7073,423.1471,424.1346,27284.0
2023-08-08 10:30:00,429.6,430.04,427.95,427.96,18230.0,424.2136,424.6481,422.5843,422.5941,18230.0
2023-08-08 11:00:00,428.08,429.07,427.71,428.97,17145.0,422.7126,423.6902,422.3473,423.5915,17145.0
2023-08-08 11:30:00,428.82,429.16,427.7,428.2,13147.0,423.4434,423.7791,422.3374,422.8311,13147.0
2023-08-08 12:00:00,428.45,429.38,428.42,428.98,12736.0,423.078,423.9963,423.0484,423.6014,12736.0
2023-08-08 12:30:00,429.03,429.71,429.0,429.4,20057.0,423.6507,424.3222,423.6211,424.0161,20057.0
2023-08-08 13:00:00,429.4,430.34,429.2,429.82,11412.0,424.0161,424.9443,423.8186,424.4308,11412.0
2023-08-08 13:30:00,430.02,430.41,429.5,430.34,9102.0,424.6283,425.0134,424.1148,424.9443,9102.0
2023-08-08 14:00:00,430.35,431.22,429.99,430.59,19967.0,424.9542,425.8133,424.5987,425.1912,19967.0
2023-08-08 14:30:00,430.86,431.69,430.33,431.44,17435.0,425.4578,426.2774,424.9344,426.0305,17435.0
2023-08-08 15:00:00,431.3,431.73,431.1,431.67,10674.0,425.8923,426.3169,425.6948,426.2576,10674.0
2023-08-08 15:30:00,431.65,432.56,431.0,432.07,34055.0,426.2379,427.1365,425.596,426.6526,34055.0
2023-08-09 09:30:00,432.86,432.86,428.66,429.35,47092.0,427.4327,427.4327,423.2854,423.9667,47092.0
2023-08-09 10:00:00,429.29,429.95,428.21,428.8,13689.0,423.9075,424.5592,422.841,423.4236,13689.0
2023-08-09 10:30:00,428.71,428.79,425.95,425.95,33051.0,423.3347,423.4137,420.6094,420.6094,33051.0
2023-08-09 11:00:00,425.88,426.71,424.43,425.25,56330.0,420.5402,421.3598,419.1084,419.9181,56330.0
2023-08-09 11:30:00,425.26,425.95,424.92,425.47,19386.0,419.928,420.6094,419.5923,420.1354,19386.0
2023-08-09 12:00:00,425.64,426.86,425.64,426.71,20917.0,420.3032,421.5079,420.3032,421.3598,20917.0
2023-08-09 12:30:00,426.65,427.29,426.42,426.49,23607.0,421.3006,421.9325,421.0735,421.1426,23607.0
2023-08-09 13:00:00,426.43,428.04,426.25,427.81,15307.0,421.0833,422.6731,420.9056,422.446,15307.0
2023-08-09 13:30:00,428.17,428.25,427.83,427.99,14230.0,422.8015,422.8805,422.4658,422.6238,14230.0
2023-08-09 14:00:00,427.91,429.34,427.7,429.32,18906.0,422.5448,423.9568,422.3374,423.9371,18906.0
2023-08-09 14:30:00,429.36,429.67,428.67,428.68,19025.0,423.9766,424.2827,423.2952,423.3051,19025.0
2023-08-09 15:00:00,428.76,428.84,427.63,428.07,96333.0,423.3841,423.4631,422.2683,422.7028,96333.0
2023-08-09 15:30:00,428.06,428.29,425.7,426.02,181587.0,422.6929,422.92,420.3625,420.6785,181587.0
2023-08-10 09:30:00,429.79,432.79,429.04,432.79,90089.0,424.4012,427.3636,423.6606,427.3636,90089.0
2023-08-10 10:00:00,433.26,433.26,431.44,431.7,22709.0,427.8277,427.8277,426.0305,426.2873,22709.0
2023-08-10 10:30:00,431.77,432.23,429.2,430.13,36964.0,426.3564,426.8106,423.8186,424.7369,36964.0
2023-08-10 11:00:00,429.98,429.98,427.72,428.76,26119.0,424.5888,424.5888,422.3572,423.3841,26119.0
2023-08-10 11:30:00,428.71,429.59,426.05,426.94,31940.0,423.3347,424.2037,420.7081,421.5869,31940.0
2023-08-10 12:00:00,426.89,427.44,426.18,427.21,29941.0,421.5376,422.0807,420.8365,421.8536,29941.0
2023-08-10 12:30:00,427.12,428.44,426.02,426.4,21789.0,421.7647,423.0681,420.6785,421.0537,21789.0
2023-08-10 13:00:00,426.3,427.16,425.74,426.05,162182.0,420.955,421.8042,420.402,420.7081,162182.0
2023-08-10 13:30:00,426.09,426.28,424.33,424.65,29108.0,420.7476,420.9352,419.0097,419.3256,29108.0
2023-08-10 14:00:00,424.5,427.01,424.5,426.49,20589.0,419.1775,421.6561,419.1775,421.1426,20589.0
2023-08-10 14:30:00,426.58,427.48,426.0,427.48,18238.0,421.2315,422.1202,420.6587,422.1202,18238.0
2023-08-10 15:00:00,427.48,427.67,426.33,426.41,41560.0,422.1202,422.3078,420.9846,421.0636,41560.0
2023-08-10 15:30:00,426.33,426.67,425.78,426.4,77437.0,420.9846,421.3203,420.4415,421.0537,77437.0
2023-08-11 09:30:00,423.2,424.34,422.32,423.15,42524.0,417.8938,419.0195,417.0249,417.8445,42524.0
2023-08-11 10:00:00,423.41,426.13,423.41,425.27,29384.0,418.1012,420.7871,418.1012,419.9379,29384.0
2023-08-11 10:30:00,425.33,425.56,424.1,424.21,29102.0,419.9971,420.2242,418.7825,418.8912,29102.0
2023-08-11 11:00:00,424.23,424.71,422.78,423.05,22887.0,418.9109,419.3849,417.4791,417.7457,22887.0
2023-08-11 11:30:00,422.72,423.5,422.21,423.5,27641.0,417.4198,418.1901,416.9162,418.1901,27641.0
2023-08-11 12:00:00,423.66,424.45,422.93,423.19,21362.0,418.3481,419.1282,417.6272,417.884,21362.0
2023-08-11 12:30:00,423.46,423.54,422.44,422.84,18161.0,418.1506,418.2296,417.1434,417.5383,18161.0
2023-08-11 13:00:00,422.83,424.05,422.47,423.95,19908.0,417.5285,418.7332,417.173,418.6344,19908.0
2023-08-11 13:30:00,424.0,424.07,422.98,423.51,23304.0,418.6838,418.7529,417.6766,418.1999,23304.0
2023-08-11 14:00:00,423.62,424.5,423.53,424.24,25827.0,418.3086,419.1775,418.2197,418.9208,25827.0
2023-08-11 14:30:00,424.28,424.89,423.92,424.79,24204.0,418.9603,419.5626,418.6048,419.4639,24204.0
2023-08-11 15:00:00,424.62,424.62,423.63,424.37,23911.0,419.296,419.296,418.3184,419.0492,23911.0
2023-08-11 15:30:00,424.3,424.59,423.36,423.67,95779.0,418.98,419.2664,418.0518,418.3579,95779.0
2023-08-14 09:30:00,423.03,424.72,421.89,424.64,43436.0,417.726,419.3948,416.6003,419.3158,43436.0
2023-08-14 10:00:00,424.66,426.3,424.46,425.26,16195.0,419.3355,420.955,419.138,419.928,16195.0
2023-08-14 10:30:00,425.4,428.41,425.4,428.18,63099.0,420.0662,423.0385,420.0662,422.8114,63099.0
2023-08-14 11:00:00,428.39,428.39,427.42,428.07,17195.0,423.0188,423.0188,422.0609,422.7028,17195.0
2023-08-14 11:30:00,428.11,429.07,427.5,428.05,21270.0,422.7423,423.6902,422.1399,422.683,21270.0
2023-08-14 12:00:00,428.06,428.57,427.13,427.53,20402.0,422.6929,423.1965,421.7746,422.1695,20402.0
2023-08-14 12:30:00,427.46,428.34,427.26,428.3,84366.0,422.1004,422.9694,421.9029,422.9299,84366.0
2023-08-14 13:00:00,428.26,429.03,428.26,428.6,6947.0,422.8904,423.6507,422.8904,423.2261,6947.0
2023-08-14 13:30:00,428.75,428.87,428.16,428.44,10088.0,423.3742,423.4927,422.7916,423.0681,10088.0
2023-08-14 14:00:00,428.61,428.74,427.77,428.23,17694.0,423.236,423.3644,422.4065,422.8608,17694.0
2023-08-14 14:30:00,428.29,428.42,427.45,428.23,22242.0,422.92,423.0484,422.0905,422.8608,22242.0
2023-08-14 15:00:00,428.26,429.03,428.09,428.73,32583.0,422.8904,423.6507,422.7225,423.3545,32583.0
2023-08-14 15:30:00,428.69,429.97,428.66,429.97,72806.0,423.315,424.5789,423.2854,424.5789,72806.0
2023-08-15 09:30:00,428.82,430.0,427.82,427.91,38315.0,423.4434,424.6086,422.4559,422.5448,38315.0
2023-08-15 10:00:00,427.9,427.9,425.82,426.5,27586.0,422.5349,422.5349,420.481,421.1525,27586.0
2023-08-15 10:30:00,426.4,427.12,425.62,426.58,22904.0,421.0537,421.7647,420.2835,421.2315,22904.0
2023-08-15 11:00:00,426.64,427.96,426.64,427.93,29455.0,421.2907,422.5941,421.2907,422.5645,29455.0
2023-08-15 11:30:00,427.81,428.65,427.79,428.65,17022.0,422.446,423.2755,422.4263,423.2755,17022.0
2023-08-15 12:00:00,428.91,428.96,427.66,428.12,15749.0,423.5322,423.5816,422.2979,422.7521,15749.0
2023-08-15 12:30:00,428.26,428.26,427.18,427.53,8400.0,422.8904,422.8904,421.8239,422.1695,8400.0
2023-08-15 13:00:00,427.62,428.29,427.09,428.1,94686.0,422.2584,422.92,421.7351,422.7324,94686.0
2023-08-15 13:30:00,428.09,428.09,427.21,427.64,18829.0,422.7225,422.7225,421.8536,422.2782,18829.0
2023-08-15 14:00:00,427.61,427.73,426.94,427.21,14322.0,422.2485,422.367,421.5869,421.8536,14322.0
2023-08-15 14:30:00,427.06,427.8,427.06,427.32,13341.0,421.7054,422.4362,421.7054,421.9622,13341.0
2023-08-15 15:00:00,427.38,427.46,425.24,425.24,50305.0,422.0214,422.1004,419.9083,419.9083,50305.0
2023-08-15 15:30:00,425.24,425.97,424.82,425.66,63510.0,419.9083,420.6291,419.4935,420.323,63510.0
2023-08-16 09:30:00,424.81,426.42,424.25,425.41,31987.0,419.4836,421.0735,418.9307,420.0761,31987.0
2023-08-16 10:00:00,424.53,426.8,424.53,425.64,21310.0,419.2072,421.4487,419.2072,420.3032,21310.0
2023-08-16 10:30:00,425.69,426.7,425.54,426.63,41435.0,420.3526,421.3499,420.2045,421.2808,41435.0
2023-08-16 11:00:00,426.61,426.9,425.77,425.97,13046.0,421.2611,421.5474,420.4316,420.6291,13046.0
2023-08-16 11:30:00,425.85,425.87,424.23,424.28,64786.0,420.5106,420.5304,418.9109,418.9603,64786.0
2023-08-16 12:00:00,424.32,424.71,423.4,423.51,43986.0,418.9998,419.3849,418.0913,418.1999,43986.0
2023-08-16 12:30:00,423.54,424.31,423.53,423.71,5803.0,418.2296,418.9899,418.2197,418.3974,5803.0
2023-08-16 13:00:00,423.79,424.12,423.04,423.95,8104.0,418.4764,418.8023,417.7358,418.6344,8104.0
2023-08-16 13:30:00,423.64,425.24,423.63,424.77,16120.0,418.3283,419.9083,418.3184,419.4441,16120.0
2023-08-16 14:00:00,424.8,425.37,422.93,425.23,50063.0,419.4738,420.0366,417.6272,419.8984,50063.0
2023-08-16 14:30:00,425.38,425.61,423.93,424.22,12088.0,420.0465,420.2736,418.6147,418.901,12088.0
2023-08-16 15:00:00,423.93,423.94,421.89,422.43,30386.0,418.6147,418.6246,416.6003,417.1335,30386.0
2023-08-16 15:30:00,422.43,422.97,421.47,421.62,29256.0,417.1335,417.6667,416.1855,416.3336,29256.0
2023-08-17 09:30:00,423.0,423.74,420.1,420.81,47945.0,417.6963,418.4271,414.8327,415.5338,47945.0
2023-08-17 10:00:00,421.09,421.09,419.38,419.55,30561.0,415.8103,415.8103,414.1217,414.2896,30561.0
2023-08-17 10:30:00,419.68,420.19,418.63,419.41,25204.0,414.418,414.9216,413.3811,414.1514,25204.0
2023-08-17 11:00:00,419.35,419.43,418.42,418.64,18706.0,414.0921,414.1711,413.1738,413.391,18706.0
2023-08-17 11:30:00,418.63,419.5,418.35,419.42,22434.0,413.3811,414.2402,413.1046,414.1612,22434.0
2023-08-17 12:00:00,419.55,420.79,418.92,420.63,22567.0,414.2896,415.514,413.6675,415.3561,22567.0
2023-08-17 12:30:00,420.7,421.22,420.13,421.22,11202.0,415.4252,415.9387,414.8623,415.9387,11202.0
2023-08-17 13:00:00,421.29,421.29,419.93,419.95,10058.0,416.0078,416.0078,414.6648,414.6846,10058.0
2023-08-17 13:30:00,419.82,419.82,418.92,419.32,13276.0,414.5562,414.5562,413.6675,414.0625,13276.0
2023-08-17 14:00:00,419.25,419.38,418.74,419.16,8238.0,413.9934,414.1217,413.4898,413.9045,8238.0
2023-08-17 14:30:00,418.93,418.99,417.76,418.01,24264.0,413.6774,413.7366,412.522,412.7689,24264.0
2023-08-17 15:00:00,417.84,418.14,416.23,417.3,38590.0,412.601,412.8973,411.0112,412.0678,38590.0
2023-08-17 15:30:00,417.33,417.9,416.34,416.88,43364.0,412.0974,412.6603,411.1198,411.6531,43364.0
2023-08-18 09:30:00,412.54,415.18,412.33,413.53,59904.0,407.3675,409.9744,407.1601,408.3451,59904.0
2023-08-18 10:00:00,413.59,414.64,412.71,413.69,48237.0,408.4043,409.4412,407.5354,408.5031,48237.0
2023-08-18 10:30:00,413.39,415.47,413.37,415.13,48670.0,408.2068,410.2608,408.1871,409.925,48670.0
2023-08-18 11:00:00,415.32,416.38,415.15,415.51,34781.0,410.1126,411.1593,409.9448,410.3002,34781.0
2023-08-18 11:30:00,415.4,417.12,414.81,417.12,19766.0,410.1916,411.8901,409.609,411.8901,19766.0
2023-08-18 12:00:00,417.1,417.51,416.32,416.52,13364.0,411.8703,412.2752,411.1001,411.2976,13364.0
2023-08-18 12:30:00,416.39,417.52,416.3,416.7,28899.0,411.1692,412.285,411.0803,411.4753,28899.0
2023-08-18 13:00:00,416.65,417.25,415.81,416.98,39354.0,411.426,412.0184,410.5965,411.7518,39354.0
2023-08-18 13:30:00,416.97,417.49,416.5,417.28,85612.0,411.7419,412.2554,411.2778,412.0481,85612.0
2023-08-18 14:00:00,417.48,418.0,417.12,417.45,22437.0,412.2455,412.759,411.8901,412.2159,22437.0
2023-08-18 14:30:00,417.67,418.84,417.67,417.93,16775.0,412.4332,413.5885,412.4332,412.6899,16775.0
2023-08-18 15:00:00,417.77,418.17,417.26,418.17,15457.0,412.5319,412.9269,412.0283,412.9269,15457.0
2023-08-18 15:30:00,418.07,419.38,417.29,417.89,48911.0,412.8282,414.1217,412.0579,412.6504,48911.0
2023-08-21 09:30:00,420.19,422.57,419.91,422.57,54984.0,414.9216,417.2717,414.6451,417.2717,54984.0
2023-08-21 10:00:00,422.69,423.41,419.88,419.88,28657.0,417.3902,418.1012,414.6155,414.6155,28657.0
2023-08-21 10:30:00,420.07,421.42,419.85,420.64,17540.0,414.8031,416.1361,414.5858,415.3659,17540.0
2023-08-21 11:00:00,420.87,421.2,419.4,419.81,22997.0,415.593,415.9189,414.1415,414.5463,22997.0
2023-08-21 11:30:00,419.92,420.44,419.53,419.94,8323.0,414.655,415.1684,414.2698,414.6747,8323.0
2023-08-21 12:00:00,420.26,421.93,419.86,421.93,113558.0,414.9907,416.6398,414.5957,416.6398,113558.0
2023-08-21 12:30:00,421.92,422.73,421.58,422.65,28570.0,416.6299,417.4297,416.2941,417.3507,28570.0
2023-08-21 13:00:00,422.73,424.15,422.46,423.8,17815.0,417.4297,418.8319,417.1631,418.4863,17815.0
2023-08-21 13:30:00,423.81,424.52,423.63,423.93,57430.0,418.4962,419.1973,418.3184,418.6147,57430.0
2023-08-21 14:00:00,424.02,424.79,423.86,424.23,10401.0,418.7035,419.4639,418.5456,418.9109,10401.0
2023-08-21 14:30:00,424.3,425.16,424.2,424.94,12232.0,418.98,419.8293,418.8813,419.612,12232.0
2023-08-21 15:00:00,425.05,425.71,425.0,425.33,14151.0,419.7206,420.3724,419.6713,419.9971,14151.0
2023-08-21 15:30:00,425.32,425.94,424.87,425.23,68194.0,419.9872,420.5995,419.5429,419.8984,68194.0
2023-08-22 09:30:00,429.23,429.6,426.16,426.16,54459.0,423.8482,424.2136,420.8167,420.8167,54459.0
2023-08-22 10:00:00,426.25,427.83,426.18,426.62,18545.0,420.9056,422.4658,420.8365,421.2709,18545.0
2023-08-22 10:30:00,426.35,427.67,425.21,427.67,15648.0,421.0043,422.3078,419.8786,422.3078,15648.0
2023-08-22 11:00:00,427.58,427.83,426.35,427.16,15917.0,422.2189,422.4658,421.0043,421.8042,15917.0
2023-08-22 11:30:00,427.03,427.2,425.44,425.74,17814.0,421.6758,421.8437,420.1057,420.402,17814.0
2023-08-22 12:00:00,425.8,425.8,424.14,425.08,15056.0,420.4612,420.4612,418.822,419.7503,15056.0
2023-08-22 12:30:00,425.13,426.1,424.84,425.39,15461.0,419.7996,420.7575,419.5133,420.0564,15461.0
2023-08-22 13:00:00,425.31,425.48,424.4,425.04,20958.0,419.9774,420.1452,419.0788,419.7108,20958.0
2023-08-22 13:30:00,425.21,425.41,424.45,425.19,24167.0,419.8786,420.0761,419.1282,419.8589,24167.0
2023-08-22 14:00:00,425.12,425.78,424.6,425.78,12976.0,419.7898,420.4415,419.2763,420.4415,12976.0
2023-08-22 14:30:00,425.81,426.07,425.12,425.55,28306.0,420.4711,420.7278,419.7898,420.2144,28306.0
2023-08-22 15:00:00,425.65,426.53,425.46,425.55,19670.0,420.3131,421.1821,420.1255,420.2144,19670.0
2023-08-22 15:30:00,425.4,425.42,424.41,425.18,33364.0,420.0662,420.086,419.0887,419.849,33364.0
2023-08-23 09:30:00,425.97,429.53,425.82,429.25,38393.0,420.6291,424.1445,420.481,423.868,38393.0
2023-08-23 10:00:00,429.22,431.05,428.97,430.61,32991.0,423.8384,425.6454,423.5915,425.2109,32991.0
2023-08-23 10:30:00,430.85,432.59,430.58,432.51,70909.0,425.4479,427.1661,425.1813,427.0871,70909.0
2023-08-23 11:00:00,432.47,433.18,432.12,432.91,88753.0,427.0476,427.7487,426.702,427.4821,88753.0
2023-08-23 11:30:00,432.86,433.07,431.52,432.91,32798.0,427.4327,427.6401,426.1095,427.4821,32798.0
2023-08-23 12:00:00,432.94,432.95,432.28,432.64,43417.0,427.5117,427.5216,426.86,427.2155,43417.0
2023-08-23 12:30:00,432.59,433.17,432.4,432.65,28427.0,427.1661,427.7388,426.9785,427.2253,28427.0
2023-08-23 13:00:00,432.53,433.79,432.52,433.7,20402.0,427.1068,428.3511,427.097,428.2622,20402.0
2023-08-23 13:30:00,433.71,434.28,433.64,434.14,11329.0,428.2721,428.8349,428.2029,428.6967,11329.0
2023-08-23 14:00:00,434.09,434.09,433.0,433.25,20921.0,428.6473,428.6473,427.571,427.8178,20921.0
2023-08-23 14:30:00,433.15,433.19,432.5,432.99,119054.0,427.7191,427.7586,427.0772,427.5611,119054.0
2023-08-23 15:00:00,432.83,433.9,432.76,433.9,11081.0,427.4031,428.4597,427.334,428.4597,11081.0
2023-08-23 15:30:00,433.91,434.15,432.65,433.11,37446.0,428.4695,428.7065,427.2253,427.6796,37446.0
2023-08-24 09:30:00,438.06,438.06,432.61,433.7,109083.0,432.5675,432.5675,427.1858,428.2622,109083.0
2023-08-24 10:00:00,433.72,434.06,429.25,429.25,34679.0,428.2819,428.6177,423.868,423.868,34679.0
2023-08-24 10:30:00,429.12,429.49,427.93,427.93,25151.0,423.7396,424.105,422.5645,422.5645,25151.0
2023-08-24 11:00:00,427.82,427.82,426.5,427.03,17441.0,422.4559,422.4559,421.1525,421.6758,17441.0
2023-08-24 11:30:00,427.06,427.07,425.17,425.3,43554.0,421.7054,421.7153,419.8391,419.9675,43554.0
2023-08-24 12:00:00,425.34,427.23,425.23,426.72,16681.0,420.007,421.8733,419.8984,421.3697,16681.0
2023-08-24 12:30:00,426.7,427.9,426.7,426.9,11206.0,421.3499,422.5349,421.3499,421.5474,11206.0
2023-08-24 13:00:00,426.94,427.27,425.81,425.91,20017.0,421.5869,421.9128,420.4711,420.5699,20017.0
2023-08-24 13:30:00,425.93,426.55,425.89,426.06,12247.0,420.5896,421.2018,420.5501,420.718,12247.0
2023-08-24 14:00:00,426.23,427.0,425.99,426.07,11274.0,420.8858,421.6462,420.6488,420.7278,11274.0
2023-08-24 14:30:00,426.15,426.36,424.88,425.68,18623.0,420.8068,421.0142,419.5528,420.3427,18623.0
2023-08-24 15:00:00,425.84,425.84,424.25,424.28,41321.0,420.5007,420.5007,418.9307,418.9603,41321.0
2023-08-24 15:30:00,424.46,424.57,422.73,422.89,38543.0,419.138,419.2467,417.4297,417.5877,38543.0
2023-08-25 09:30:00,423.71,426.34,423.71,425.96,40749.0,418.3974,420.9945,418.3974,420.6192,40749.0
2023-08-25 10:00:00,425.73,428.99,423.99,424.54,56202.0,420.3921,423.6112,418.6739,419.217,56202.0
2023-08-25 10:30:00,424.3,424.97,420.36,420.54,35752.0,418.98,419.6416,415.0894,415.2672,35752.0
2023-08-25 11:00:00,420.54,423.53,420.48,423.51,57459.0,415.2672,418.2197,415.2079,418.1999,57459.0
2023-08-25 11:30:00,423.29,424.48,421.66,422.01,20213.0,417.9827,419.1578,416.3731,416.7188,20213.0
2023-08-25 12:00:00,422.4,424.42,422.2,424.42,13180.0,417.1039,419.0985,416.9064,419.0985,13180.0
2023-08-25 12:30:00,424.59,425.03,423.73,424.39,15336.0,419.2664,419.7009,418.4172,419.0689,15336.0
2023-08-25 13:00:00,424.82,425.14,423.51,424.01,12392.0,419.4935,419.8095,418.1999,418.6937,12392.0
2023-08-25 13:30:00,424.09,424.58,423.31,424.47,10498.0,418.7727,419.2565,418.0025,419.1479,10498.0
2023-08-25 14:00:00,424.43,427.12,424.43,427.12,23880.0,419.1084,421.7647,419.1084,421.7647,23880.0
2023-08-25 14:30:00,427.23,427.8,426.43,427.62,24363.0,421.8733,422.4362,421.0833,422.2584,24363.0
2023-08-25 15:00:00,427.86,428.63,427.19,428.26,27742.0,422.4954,423.2557,421.8338,422.8904,27742.0
2023-08-25 15:30:00,428.19,428.32,426.77,427.09,55580.0,422.8213,422.9496,421.4191,421.7351,55580.0
2023-08-28 09:30:00,430.22,431.39,427.28,428.85,47540.0,424.8258,425.9811,421.9227,423.473,47540.0
2023-08-28 10:00:00,429.11,430.2,428.56,429.83,15589.0,423.7297,424.8061,423.1866,424.4407,15589.0
2023-08-28 10:30:00,430.04,430.22,427.6,428.73,16967.0,424.6481,424.8258,422.2387,423.3545,16967.0
2023-08-28 11:00:00,428.7,428.78,427.94,428.42,14340.0,423.3249,423.4039,422.5744,423.0484,14340.0
2023-08-28 11:30:00,428.31,429.03,427.5,428.24,15491.0,422.9398,423.6507,422.1399,422.8706,15491.0
2023-08-28 12:00:00,428.16,428.49,427.98,428.18,11687.0,422.7916,423.1175,422.6139,422.8114,11687.0
2023-08-28 12:30:00,428.02,430.25,428.02,430.25,6800.0,422.6534,424.8554,422.6534,424.8554,6800.0
2023-08-28 13:00:00,430.33,431.27,430.32,430.65,11353.0,424.9344,425.8626,424.9246,425.2504,11353.0
2023-08-28 13:30:00,430.81,430.84,428.25,428.5,21886.0,425.4084,425.438,422.8805,423.1274,21886.0
2023-08-28 14:00:00,428.52,428.92,428.47,428.75,16716.0,423.1471,423.5421,423.0978,423.3742,16716.0
2023-08-28 14:30:00,428.78,429.42,428.48,429.33,9759.0,423.4039,424.0358,423.1076,423.947,9759.0
2023-08-28 15:00:00,429.15,429.79,428.76,429.19,16862.0,423.7692,424.4012,423.3841,423.8087,16862.0
2023-08-28 15:30:00,428.96,430.92,428.91,430.34,34748.0,423.5816,425.517,423.5322,424.9443,34748.0
2023-08-29 09:30:00,428.33,431.64,428.33,431.13,38626.0,422.9595,426.228,422.9595,425.7244,38626.0
2023-08-29 10:00:00,431.44,435.46,431.17,435.34,43415.0,426.0305,430.0001,425.7639,429.8816,43415.0
2023-08-29 10:30:00,435.6,436.83,435.6,435.99,34575.0,430.1384,431.3529,430.1384,430.5235,34575.0
2023-08-29 11:00:00,436.12,437.51,436.09,437.2,22506.0,430.6518,432.0244,430.6222,431.7183,22506.0
2023-08-29 11:30:00,437.22,438.27,437.22,437.65,13776.0,431.738,432.7749,431.738,432.1627,13776.0
2023-08-29 12:00:00,437.64,438.47,437.3,438.23,17556.0,432.1528,432.9724,431.817,432.7354,17556.0
2023-08-29 12:30:00,438.43,438.58,437.98,438.33,17405.0,432.9329,433.081,432.4885,432.8341,17405.0
2023-08-29 13:00:00,438.23,438.77,438.23,438.45,9821.0,432.7354,433.2686,432.7354,432.9526,9821.0
2023-08-29 13:30:00,438.57,439.06,437.89,438.35,32218.0,433.0711,433.555,432.3996,432.8539,32218.0
2023-08-29 14:00:00,438.33,438.94,438.15,438.75,25989.0,432.8341,433.4365,432.6564,433.2489,25989.0
2023-08-29 14:30:00,438.81,439.16,438.64,438.76,20170.0,433.3081,433.6537,433.1402,433.2587,20170.0
2023-08-29 15:00:00,438.77,439.47,438.47,439.31,18560.0,433.2686,433.9598,432.9724,433.8018,18560.0
2023-08-29 15:30:00,439.2,439.49,438.5,439.01,39287.0,433.6932,433.9796,433.002,433.5056,39287.0
2023-08-30 09:30:00,438.96,440.81,437.69,440.6,41694.0,433.4562,435.283,432.2022,435.0757,41694.0
2023-08-30 10:00:00,440.73,442.22,438.28,439.12,30318.0,435.204,436.6754,432.7848,433.6142,30318.0
2023-08-30 10:30:00,439.31,441.56,439.31,441.51,22472.0,433.8018,436.0236,433.8018,435.9743,22472.0
2023-08-30 11:00:00,441.37,442.0,440.65,441.44,81324.0,435.836,436.4581,435.125,435.9051,81324.0
2023-08-30 11:30:00,441.41,442.41,441.39,442.08,14897.0,435.8755,436.863,435.8558,436.5371,14897.0
2023-08-30 12:00:00,442.34,442.89,442.2,442.73,12581.0,436.7938,437.337,436.6556,437.179,12581.0
2023-08-30 12:30:00,442.8,443.22,442.35,442.81,14546.0,437.2481,437.6628,436.8037,437.258,14546.0
2023-08-30 13:00:00,442.77,442.8,442.41,442.71,6564.0,437.2185,437.2481,436.863,437.1592,6564.0
2023-08-30 13:30:00,442.53,443.05,441.71,442.22,19789.0,436.9815,437.4949,436.1717,436.6754,19789.0
2023-08-30 14:00:00,442.23,442.23,441.08,441.39,16766.0,436.6852,436.6852,435.5496,435.8558,16766.0
2023-08-30 14:30:00,441.3,442.91,441.3,442.85,9906.0,435.7669,437.3567,435.7669,437.2975,9906.0
2023-08-30 15:00:00,442.84,443.1,442.41,442.52,12795.0,437.2876,437.5443,436.863,436.9716,12795.0
2023-08-30 15:30:00,442.5,442.88,442.05,442.79,56536.0,436.9518,437.3271,436.5075,437.2382,56536.0
2023-08-31 09:30:00,443.28,445.88,443.28,445.88,54061.0,437.7221,440.2895,437.7221,440.2895,54061.0
2023-08-31 10:00:00,446.0,446.42,445.1,446.11,15994.0,440.408,440.8227,439.5192,440.5166,15994.0
2023-08-31 10:30:00,446.4,446.75,445.07,445.86,17574.0,440.8029,441.1486,439.4896,440.2697,17574.0
2023-08-31 11:00:00,445.52,445.97,445.08,445.57,8648.0,439.934,440.3783,439.4995,439.9834,8648.0
2023-08-31 11:30:00,445.46,445.71,444.67,445.32,25741.0,439.8747,440.1216,439.0946,439.7365,25741.0
2023-08-31 12:00:00,445.42,445.95,444.0,444.46,12213.0,439.8352,440.3586,438.433,438.8873,12213.0
2023-08-31 12:30:00,444.34,444.74,443.6,444.2,8297.0,438.7688,439.1638,438.0381,438.6305,8297.0
2023-08-31 13:00:00,444.2,445.49,444.1,445.49,10209.0,438.6305,439.9044,438.5318,439.9044,10209.0
2023-08-31 13:30:00,445.49,445.63,444.73,445.07,6781.0,439.9044,440.0426,439.1539,439.4896,6781.0
2023-08-31 14:00:00,445.36,446.2,445.28,446.0,11380.0,439.776,440.6055,439.697,440.408,11380.0
2023-08-31 14:30:00,445.9,445.9,445.11,445.12,7406.0,440.3092,440.3092,439.5291,439.539,7406.0
2023-08-31 15:00:00,445.16,445.99,445.16,445.85,9757.0,439.5785,440.3981,439.5785,440.2598,9757.0
2023-08-31 15:30:00,446.0,446.53,444.97,445.0,33423.0,440.408,440.9313,439.3909,439.4205,33423.0
2023-09-01 09:30:00,447.79,449.02,444.6,446.6,61877.0,442.1755,443.3901,439.0255,441.0004,61877.0
2023-09-01 10:00:00,446.58,447.82,445.14,447.62,40737.0,440.9807,442.2051,439.5587,442.0076,40737.0
2023-09-01 10:30:00,447.33,447.37,445.32,445.68,24735.0,441.7213,441.7608,439.7365,440.092,24735.0
2023-09-01 11:00:00,445.51,446.76,445.44,446.11,13967.0,439.9241,441.1584,439.855,440.5166,13967.0
2023-09-01 11:30:00,446.23,446.41,444.99,445.18,15239.0,440.6351,440.8128,439.4106,439.5982,15239.0
2023-09-01 12:00:00,445.17,446.55,445.12,446.27,6430.0,439.5884,440.9511,439.539,440.6746,6430.0
2023-09-01 12:30:00,446.22,446.8,445.75,446.63,12535.0,440.6252,441.1979,440.1611,441.0301,12535.0
2023-09-01 13:00:00,446.67,446.76,445.88,445.96,9496.0,441.0696,441.1584,440.2895,440.3685,9496.0
2023-09-01 13:30:00,445.82,446.32,445.48,446.22,9724.0,440.2302,440.7239,439.8945,440.6252,9724.0
2023-09-01 14:00:00,446.2,446.35,445.17,445.36,7970.0,440.6055,440.7536,439.5884,439.776,7970.0
2023-09-01 14:30:00,445.21,445.9,444.96,445.9,9187.0,439.6279,440.3092,439.381,440.3092,9187.0
2023-09-01 15:00:00,445.94,446.44,445.72,446.31,9185.0,440.3487,440.8424,440.1315,440.7141,9185.0
2023-09-01 15:30:00,446.54,446.75,445.83,446.52,30744.0,440.9412,441.1486,440.2401,440.9214,30744.0
2023-09-05 09:30:00,445.27,445.45,443.33,443.72,39895.0,439.6871,439.8649,437.7714,438.1565,39895.0
2023-09-05 10:00:00,443.6,446.18,443.4,445.39,10081.0,438.0381,440.5857,437.8406,439.8056,10081.0
2023-09-05 10:30:00,445.49,446.83,445.12,446.63,9887.0,439.9044,441.2276,439.539,441.0301,9887.0
2023-09-05 11:00:00,446.73,448.48,446.73,447.19,21734.0,441.1288,442.8569,441.1288,441.583,21734.0
2023-09-05 11:30:00,447.25,447.26,446.49,446.55,4923.0,441.6423,441.6522,440.8918,440.9511,4923.0
2023-09-05 12:00:00,447.29,448.08,447.13,447.64,4459.0,441.6818,442.4619,441.5238,442.0274,4459.0
2023-09-05 12:30:00,447.76,448.22,447.66,447.93,9381.0,442.1459,442.6001,442.0471,442.3138,9381.0
2023-09-05 13:00:00,448.05,448.05,447.09,447.27,6713.0,442.4323,442.4323,441.4843,441.662,6713.0
2023-09-05 13:30:00,447.3,447.76,447.14,447.55,3893.0,441.6917,442.1459,441.5337,441.9385,3893.0
2023-09-05 14:00:00,447.94,448.57,447.58,448.52,7637.0,442.3236,442.9457,441.9681,442.8964,7637.0
2023-09-05 14:30:00,448.55,448.55,447.9,448.53,8778.0,442.926,442.926,442.2841,442.9062,8778.0
2023-09-05 15:00:00,448.59,448.6,447.42,447.73,12659.0,442.9655,442.9754,441.8102,442.1163,12659.0
2023-09-05 15:30:00,447.79,448.4,447.24,447.43,22757.0,442.1755,442.7779,441.6324,441.82,22757.0
2023-09-06 09:30:00,445.97,447.0,445.42,446.0,24415.0,440.3783,441.3954,439.8352,440.408,24415.0
2023-09-06 10:00:00,445.53,445.56,442.27,442.88,33772.0,439.9439,439.9735,436.7247,437.3271,33772.0
2023-09-06 10:30:00,442.56,443.56,441.94,442.27,17017.0,437.0111,437.9986,436.3989,436.7247,17017.0
2023-09-06 11:00:00,441.93,442.28,441.2,442.22,14593.0,436.389,436.7346,435.6681,436.6754,14593.0
2023-09-06 11:30:00,442.47,442.56,441.84,442.15,9768.0,436.9222,437.0111,436.3001,436.6062,9768.0
2023-09-06 12:00:00,441.86,442.1,440.57,440.57,21454.0,436.3199,436.5569,435.046,435.046,21454.0
2023-09-06 12:30:00,440.55,440.63,439.84,440.2,18338.0,435.0263,435.1053,434.3252,434.6807,18338.0
2023-09-06 13:00:00,440.15,441.3,439.85,440.86,30857.0,434.6313,435.7669,434.3351,435.3324,30857.0
2023-09-06 13:30:00,441.0,441.7,440.91,441.35,29450.0,435.4707,436.1619,435.3818,435.8163,29450.0
2023-09-06 14:00:00,441.23,441.77,440.95,441.75,12428.0,435.6978,436.231,435.4213,436.2112,12428.0
2023-09-06 14:30:00,441.77,442.24,441.57,441.7,6156.0,436.231,436.6951,436.0335,436.1619,6156.0
2023-09-06 15:00:00,441.66,441.73,440.87,440.92,9142.0,436.1224,436.1915,435.3423,435.3917,9142.0
2023-09-06 15:30:00,440.9,442.59,440.88,442.3,89632.0,435.3719,437.0407,435.3522,436.7544,89632.0
2023-09-07 09:30:00,434.03,435.15,432.01,433.15,52820.0,428.588,429.694,426.5934,427.7191,52820.0
2023-09-07 10:00:00,433.0,434.5,432.06,433.91,20181.0,427.571,429.0521,426.6427,428.4695,20181.0
2023-09-07 10:30:00,433.82,435.95,433.04,434.61,21009.0,428.3807,430.484,427.6105,429.1608,21009.0
2023-09-07 11:00:00,434.75,435.76,434.19,434.24,22985.0,429.299,430.2964,428.746,428.7954,22985.0
2023-09-07 11:30:00,434.21,435.25,433.65,433.92,27667.0,428.7658,429.7927,428.2128,428.4794,27667.0
2023-09-07 12:00:00,433.78,435.55,433.7,435.28,17086.0,428.3412,430.089,428.2622,429.8224,17086.0
2023-09-07 12:30:00,435.34,435.71,434.43,434.55,15254.0,429.8816,430.247,428.983,429.1015,15254.0
2023-09-07 13:00:00,434.58,435.01,434.02,434.64,14252.0,429.1311,429.5558,428.5782,429.1904,14252.0
2023-09-07 13:30:00,435.07,435.44,434.33,435.25,13237.0,429.615,429.9804,428.8843,429.7927,13237.0
2023-09-07 14:00:00,435.29,435.59,434.54,434.59,31658.0,429.8322,430.1285,429.0916,429.141,31658.0
2023-09-07 14:30:00,434.48,435.9,434.41,435.72,21416.0,429.0324,430.4346,428.9633,430.2569,21416.0
2023-09-07 15:00:00,435.89,435.94,434.97,435.76,20707.0,430.4247,430.4741,429.5163,430.2964,20707.0
2023-09-07 15:30:00,435.72,436.56,435.38,435.72,61085.0,430.2569,431.0863,429.9211,430.2569,61085.0
2023-09-08 09:30:00,435.75,438.92,435.75,437.44,29643.0,430.2865,433.4167,430.2865,431.9553,29643.0
2023-09-08 10:00:00,437.55,439.18,437.41,438.53,15869.0,432.0639,433.6735,431.9257,433.0316,15869.0
2023-09-08 10:30:00,438.92,438.92,436.93,436.93,7493.0,433.4167,433.4167,431.4517,431.4517,7493.0
2023-09-08 11:00:00,436.0,438.09,436.0,438.06,11042.0,430.5333,432.5971,430.5333,432.5675,11042.0
2023-09-08 11:30:00,437.98,438.37,437.48,437.59,15310.0,432.4885,432.8736,431.9948,432.1034,15310.0
2023-09-08 12:00:00,437.24,438.23,437.05,437.72,10719.0,431.7578,432.7354,431.5702,432.2318,10719.0
2023-09-08 12:30:00,437.56,437.58,436.47,437.08,35670.0,432.0738,432.0935,430.9974,431.5998,35670.0
2023-09-08 13:00:00,437.27,437.61,436.67,437.32,22428.0,431.7874,432.1232,431.1949,431.8368,22428.0
2023-09-08 13:30:00,437.29,437.67,437.11,437.48,7766.0,431.8072,432.1824,431.6294,431.9948,7766.0
2023-09-08 14:00:00,437.5,437.99,436.12,436.45,13127.0,432.0145,432.4984,430.6518,430.9777,13127.0
2023-09-08 14:30:00,436.45,436.73,435.87,435.96,7633.0,430.9777,431.2542,430.405,430.4938,7633.0
2023-09-08 15:00:00,435.8,436.02,435.3,435.3,9234.0,430.3358,430.5531,429.8421,429.8421,9234.0
2023-09-08 15:30:00,435.26,436.29,435.11,436.2,32232.0,429.8026,430.8197,429.6545,430.7308,32232.0
2023-09-11 09:30:00,440.0,440.22,435.92,435.99,32563.0,434.4832,434.7004,430.4543,430.5235,32563.0
2023-09-11 10:00:00,436.12,436.56,434.65,435.95,19220.0,430.6518,431.0863,429.2003,430.484,19220.0
2023-09-11 10:30:00,435.79,436.28,434.72,435.32,16123.0,430.326,430.8098,429.2694,429.8619,16123.0
2023-09-11 11:00:00,435.28,436.59,435.15,436.5,18566.0,429.8224,431.1159,429.694,431.0271,18566.0
2023-09-11 11:30:00,436.22,436.45,435.37,435.62,16618.0,430.7506,430.9777,429.9112,430.1581,16618.0
2023-09-11 12:00:00,435.61,436.19,435.26,436.13,11425.0,430.1482,430.721,429.8026,430.6617,11425.0
2023-09-11 12:30:00,436.17,436.17,435.57,435.93,6721.0,430.7012,430.7012,430.1087,430.4642,6721.0
2023-09-11 13:00:00,436.03,437.22,435.98,437.19,17349.0,430.563,431.738,430.5136,431.7084,17349.0
2023-09-11 13:30:00,437.59,438.03,437.45,437.98,7425.0,432.1034,432.5379,431.9652,432.4885,7425.0
2023-09-11 14:00:00,438.03,438.23,437.57,438.19,9837.0,432.5379,432.7354,432.0837,432.6959,9837.0
2023-09-11 14:30:00,438.15,438.26,437.91,438.0,4328.0,432.6564,432.765,432.4194,432.5083,4328.0
2023-09-11 15:00:00,438.11,438.6,437.81,438.56,10977.0,432.6169,433.1007,432.3206,433.0612,10977.0
2023-09-11 15:30:00,438.56,438.7,437.74,438.28,26410.0,433.0612,433.1995,432.2515,432.7848,26410.0
2023-09-12 09:30:00,435.12,436.79,434.14,436.72,26482.0,429.6644,431.3134,428.6967,431.2443,26482.0
2023-09-12 10:00:00,436.25,436.48,434.23,434.33,22574.0,430.7802,431.0073,428.7855,428.8843,22574.0
2023-09-12 10:30:00,434.32,434.6,432.49,432.77,9551.0,428.8744,429.1509,427.0674,427.3438,9551.0
2023-09-12 11:00:00,432.66,433.22,431.99,432.38,13502.0,427.2352,427.7882,426.5736,426.9587,13502.0
2023-09-12 11:30:00,432.82,433.54,432.82,433.1,8034.0,427.3932,428.1042,427.3932,427.6697,8034.0
2023-09-12 12:00:00,433.17,433.75,433.0,433.0,7492.0,427.7388,428.3116,427.571,427.571,7492.0
2023-09-12 12:30:00,433.09,433.46,432.69,433.0,6030.0,427.6598,428.0252,427.2648,427.571,6030.0
2023-09-12 13:00:00,433.0,434.32,432.69,434.11,11184.0,427.571,428.8744,427.2648,428.667,11184.0
2023-09-12 13:30:00,434.16,434.36,431.65,432.19,15215.0,428.7164,428.9139,426.2379,426.7711,15215.0
2023-09-12 14:00:00,432.03,432.26,431.0,432.05,20368.0,426.6131,426.8402,425.596,426.6329,20368.0
2023-09-12 14:30:00,431.54,432.26,430.8,430.87,14444.0,426.1293,426.8402,425.3985,425.4677,14444.0
2023-09-12 15:00:00,430.86,430.89,430.31,430.69,33632.0,425.4578,425.4874,424.9147,425.2899,33632.0
2023-09-12 15:30:00,430.79,431.29,430.53,430.72,35601.0,425.3887,425.8824,425.1319,425.3195,35601.0
2023-09-13 09:30:00,430.32,432.4,430.32,431.86,22545.0,424.9246,426.9785,424.9246,426.4452,22545.0
2023-09-13 10:00:00,431.81,431.82,428.92,431.04,18921.0,426.3959,426.4058,423.5421,425.6355,18921.0
2023-09-13 10:30:00,431.12,432.29,431.07,431.32,46626.0,425.7145,426.8699,425.6652,425.912,46626.0
2023-09-13 11:00:00,431.41,432.58,431.38,432.55,15699.0,426.0009,427.1562,425.9713,427.1266,15699.0
2023-09-13 11:30:00,432.56,432.81,431.38,432.66,14983.0,427.1365,427.3833,425.9713,427.2352,14983.0
2023-09-13 12:00:00,432.65,432.78,431.88,432.77,5571.0,427.2253,427.3537,426.465,427.3438,5571.0
2023-09-13 12:30:00,432.92,433.35,432.33,432.99,14012.0,427.492,427.9166,426.9094,427.5611,14012.0
2023-09-13 13:00:00,433.06,433.36,432.71,433.23,6962.0,427.6302,427.9264,427.2846,427.7981,6962.0
2023-09-13 13:30:00,432.87,433.37,432.8,432.93,6968.0,427.4426,427.9363,427.3735,427.5018,6968.0
2023-09-13 14:00:00,432.87,433.08,431.98,432.27,6776.0,427.4426,427.65,426.5637,426.8501,6776.0
2023-09-13 14:30:00,432.3,432.3,430.56,431.36,10714.0,426.8797,426.8797,425.1615,425.9515,10714.0
2023-09-13 15:00:00,431.3,431.3,430.16,431.02,19675.0,425.8923,425.8923,424.7666,425.6158,19675.0
2023-09-13 15:30:00,431.24,431.54,430.92,431.01,67244.0,425.833,426.1293,425.517,425.6059,67244.0
2023-09-14 09:30:00,433.29,434.05,431.08,432.55,38210.0,427.8573,428.6078,425.675,427.1266,38210.0
2023-09-14 10:00:00,432.68,432.68,430.93,432.09,14980.0,427.255,427.255,425.5269,426.6724,14980.0
2023-09-14 10:30:00,432.32,434.5,432.32,434.15,16286.0,426.8995,429.0521,426.8995,428.7065,16286.0
2023-09-14 11:00:00,434.2,435.0,433.97,433.97,14173.0,428.7559,429.5459,428.5288,428.5288,14173.0
2023-09-14 11:30:00,434.01,434.24,432.79,434.24,9907.0,428.5683,428.7954,427.3636,428.7954,9907.0
2023-09-14 12:00:00,434.33,434.78,433.64,433.95,13789.0,428.8843,429.3286,428.2029,428.509,13789.0
2023-09-14 12:30:00,433.91,434.68,433.46,434.67,11646.0,428.4695,429.2299,428.0252,429.22,11646.0
2023-09-14 13:00:00,434.43,434.7,434.11,434.48,11022.0,428.983,429.2496,428.667,429.0324,11022.0
2023-09-14 13:30:00,434.53,434.83,434.08,434.14,10537.0,429.0818,429.378,428.6374,428.6967,10537.0
2023-09-14 14:00:00,433.92,434.17,433.48,433.55,7676.0,428.4794,428.7263,428.0449,428.1141,7676.0
2023-09-14 14:30:00,433.5,434.32,433.42,434.31,47827.0,428.0647,428.8744,427.9857,428.8645,47827.0
2023-09-14 15:00:00,434.37,435.11,434.04,434.05,11658.0,428.9238,429.6545,428.5979,428.6078,11658.0
2023-09-14 15:30:00,433.95,434.48,433.9,434.21,32565.0,428.509,429.0324,428.4597,428.7658,32565.0
2023-09-15 09:30:00,432.89,432.89,429.02,429.16,70886.0,427.4623,427.4623,423.6409,423.7791,70886.0
2023-09-15 10:00:00,429.77,430.01,428.26,428.84,19385.0,424.3815,424.6184,422.8904,423.4631,19385.0
2023-09-15 10:30:00,428.97,429.05,427.0,427.0,56685.0,423.5915,423.6705,421.6462,421.6462,56685.0
2023-09-15 11:00:00,426.87,427.6,426.81,427.17,22427.0,421.5178,422.2387,421.4586,421.8141,22427.0
2023-09-15 11:30:00,427.06,427.39,426.44,426.98,19871.0,421.7054,422.0313,421.0932,421.6264,19871.0
2023-09-15 12:00:00,427.05,427.47,426.93,427.17,10070.0,421.6956,422.1103,421.5771,421.8141,10070.0
2023-09-15 12:30:00,427.45,427.96,427.37,427.61,7165.0,422.0905,422.5941,422.0115,422.2485,7165.0
2023-09-15 13:00:00,427.79,427.79,425.42,425.42,48960.0,422.4263,422.4263,420.086,420.086,48960.0
2023-09-15 13:30:00,425.45,426.04,424.91,425.72,62941.0,420.1156,420.6982,419.5824,420.3822,62941.0
2023-09-15 14:00:00,425.68,425.81,425.05,425.21,45168.0,420.3427,420.4711,419.7206,419.8786,45168.0
2023-09-15 14:30:00,425.18,425.77,424.94,425.4,28980.0,419.849,420.4316,419.612,420.0662,28980.0
2023-09-15 15:00:00,425.35,426.34,425.0,426.3,21056.0,420.0169,420.9945,419.6713,420.955,21056.0
2023-09-15 15:30:00,426.59,426.75,425.77,426.25,37554.0,421.2413,421.3993,420.4316,420.9056,37554.0
2023-09-18 09:30:00,424.98,427.85,424.61,427.07,39694.0,419.6515,422.4855,419.2862,421.7153,39694.0
2023-09-18 10:00:00,426.88,428.41,426.78,427.3,21734.0,421.5277,423.0385,421.4289,421.9424,21734.0
2023-09-18 10:30:00,427.19,427.36,426.05,427.0,16623.0,421.8338,422.0017,420.7081,421.6462,16623.0
2023-09-18 11:00:00,427.29,427.87,426.95,427.78,7511.0,421.9325,422.5053,421.5968,422.4164,7511.0
2023-09-18 11:30:00,428.0,428.79,427.88,428.72,8960.0,422.6336,423.4137,422.5152,423.3446,8960.0
2023-09-18 12:00:00,428.78,429.14,428.32,429.14,7367.0,423.4039,423.7594,422.9496,423.7594,7367.0
2023-09-18 12:30:00,429.04,429.31,428.91,428.96,6857.0,423.6606,423.9272,423.5322,423.5816,6857.0
2023-09-18 13:00:00,429.09,429.36,428.56,429.15,6140.0,423.71,423.9766,423.1866,423.7692,6140.0
2023-09-18 13:30:00,429.35,429.56,428.82,428.84,17314.0,423.9667,424.1741,423.4434,423.4631,17314.0
2023-09-18 14:00:00,429.18,429.41,428.64,428.7,8115.0,423.7989,424.026,423.2656,423.3249,8115.0
2023-09-18 14:30:00,428.61,428.95,427.24,427.55,21746.0,423.236,423.5717,421.8832,422.1893,21746.0
2023-09-18 15:00:00,427.43,427.97,427.38,427.75,16591.0,422.0708,422.604,422.0214,422.3868,16591.0
2023-09-18 15:30:00,427.73,428.06,427.09,428.05,22388.0,422.367,422.6929,421.7351,422.683,22388.0
2023-09-19 09:30:00,426.45,427.46,424.99,425.0,54686.0,421.1031,422.1004,419.6614,419.6713,54686.0
2023-09-19 10:00:00,425.04,425.54,424.07,425.09,33011.0,419.7108,420.2045,418.7529,419.7601,33011.0
2023-09-19 10:30:00,424.9,424.9,423.58,424.0,25870.0,419.5725,419.5725,418.2691,418.6838,25870.0
2023-09-19 11:00:00,424.13,424.96,424.13,424.92,12514.0,418.8122,419.6318,418.8122,419.5923,12514.0
2023-09-19 11:30:00,424.94,425.6,424.83,425.48,12804.0,419.612,420.2637,419.5034,420.1452,12804.0
2023-09-19 12:00:00,425.36,425.36,424.68,425.31,10945.0,420.0267,420.0267,419.3553,419.9774,10945.0
2023-09-19 12:30:00,424.94,425.6,424.56,425.56,9817.0,419.612,420.2637,419.2368,420.2242,9817.0
2023-09-19 13:00:00,425.59,426.33,425.58,426.03,30739.0,420.2539,420.9846,420.244,420.6883,30739.0
2023-09-19 13:30:00,426.27,427.71,426.27,427.51,22208.0,420.9253,422.3473,420.9253,422.1498,22208.0
2023-09-19 14:00:00,427.57,427.7,427.2,427.45,16130.0,422.209,422.3374,421.8437,422.0905,16130.0
2023-09-19 14:30:00,427.27,428.41,426.94,426.94,24968.0,421.9128,423.0385,421.5869,421.5869,24968.0
2023-09-19 15:00:00,426.78,427.33,426.62,427.32,13482.0,421.4289,421.972,421.2709,421.9622,13482.0
2023-09-19 15:30:00,427.31,427.94,426.98,427.34,34813.0,421.9523,422.5744,421.6264,421.9819,34813.0
2023-09-20 09:30:00,428.98,429.43,427.4,428.74,35636.0,423.6014,424.0457,422.0412,423.3644,35636.0
2023-09-20 10:00:00,428.59,428.66,426.89,427.26,13990.0,423.2162,423.2854,421.5376,421.9029,13990.0
2023-09-20 10:30:00,427.22,427.93,426.98,427.18,9773.0,421.8634,422.5645,421.6264,421.8239,9773.0
2023-09-20 11:00:00,427.13,427.32,426.44,426.72,10005.0,421.7746,421.9622,421.0932,421.3697,10005.0
2023-09-20 11:30:00,426.86,427.64,426.66,427.64,9464.0,421.5079,422.2782,421.3104,422.2782,9464.0
2023-09-20 12:00:00,427.58,427.68,427.05,427.58,7998.0,422.2189,422.3177,421.6956,422.2189,7998.0
2023-09-20 12:30:00,427.58,427.77,427.29,427.45,5572.0,422.2189,422.4065,421.9325,422.0905,5572.0
2023-09-20 13:00:00,427.42,427.42,426.85,426.85,4576.0,422.0609,422.0609,421.4981,421.4981,4576.0
2023-09-20 13:30:00,426.78,427.19,426.39,427.09,5878.0,421.4289,421.8338,421.0438,421.7351,5878.0
2023-09-20 14:00:00,426.9,426.9,424.82,426.23,31363.0,421.5474,421.5474,419.4935,420.8858,31363.0
2023-09-20 14:30:00,425.88,427.69,425.1,425.54,34385.0,420.5402,422.3275,419.77,420.2045,34385.0
2023-09-20 15:00:00,425.33,425.92,423.52,424.08,47641.0,419.9971,420.5797,418.2098,418.7628,47641.0
2023-09-20 15:30:00,424.28,424.29,420.92,420.93,62815.0,418.9603,418.9702,415.6424,415.6523,62815.0
2023-09-21 09:30:00,417.09,418.84,415.48,415.59,72612.0,411.8604,413.5885,410.2706,410.3792,72612.0
2023-09-21 10:00:00,415.66,418.26,415.14,417.05,41253.0,410.4484,413.0158,409.9349,411.8209,41253.0
2023-09-21 10:30:00,417.09,418.77,417.08,417.23,29155.0,411.8604,413.5194,411.8506,411.9987,29155.0
2023-09-21 11:00:00,417.24,417.96,416.29,416.31,28318.0,412.0086,412.7195,411.0705,411.0902,28318.0
2023-09-21 11:30:00,416.4,417.4,416.4,416.61,13898.0,411.1791,412.1666,411.1791,411.3865,13898.0
2023-09-21 12:00:00,416.51,416.58,415.58,416.17,8945.0,411.2877,411.3568,410.3694,410.952,8945.0
2023-09-21 12:30:00,416.08,416.61,415.75,416.14,9224.0,410.8631,411.3865,410.5372,410.9224,9224.0
2023-09-21 13:00:00,415.99,417.77,415.98,417.76,19630.0,410.7742,412.5319,410.7644,412.522,19630.0
2023-09-21 13:30:00,417.65,417.95,417.11,417.25,10545.0,412.4134,412.7097,411.8802,412.0184,10545.0
2023-09-21 14:00:00,417.18,417.18,416.0,416.0,15378.0,411.9493,411.9493,410.7841,410.7841,15378.0
2023-09-21 14:30:00,416.15,416.63,415.72,415.72,18740.0,410.9322,411.4062,410.5076,410.5076,18740.0
2023-09-21 15:00:00,415.81,416.09,414.71,414.84,23226.0,410.5965,410.873,409.5103,409.6386,23226.0
2023-09-21 15:30:00,414.9,415.44,413.93,414.02,129404.0,409.6979,410.2311,408.7401,408.8289,129404.0
2023-09-22 09:30:00,415.64,416.43,414.55,416.1,53658.0,410.4286,411.2087,409.3523,410.8829,53658.0
2023-09-22 10:00:00,416.13,416.68,415.24,416.19,25867.0,410.9125,411.4556,410.0336,410.9717,25867.0
2023-09-22 10:30:00,416.43,418.66,416.42,418.64,20268.0,411.2087,413.4108,411.1988,413.391,20268.0
2023-09-22 11:00:00,418.64,418.83,417.84,418.5,11619.0,413.391,413.5786,412.601,413.2528,11619.0
2023-09-22 11:30:00,418.54,419.03,417.63,417.7,8796.0,413.2923,413.7761,412.3937,412.4628,8796.0
2023-09-22 12:00:00,417.65,418.73,417.54,418.52,18369.0,412.4134,413.4799,412.3048,413.2725,18369.0
2023-09-22 12:30:00,418.48,419.02,418.44,418.59,8049.0,413.233,413.7662,413.1935,413.3416,8049.0
2023-09-22 13:00:00,418.64,418.64,416.92,417.06,15356.0,413.391,413.391,411.6926,411.8308,15356.0
2023-09-22 13:30:00,417.06,417.06,416.02,416.33,15914.0,411.8308,411.8308,410.8039,411.11,15914.0
2023-09-22 14:00:00,416.28,416.45,414.89,415.53,18067.0,411.0606,411.2285,409.688,410.32,18067.0
2023-09-22 14:30:00,415.54,415.88,415.14,415.71,14006.0,410.3299,410.6656,409.9349,410.4977,14006.0
2023-09-22 15:00:00,415.69,418.11,415.69,417.48,18592.0,410.478,412.8676,410.478,412.2455,18592.0
2023-09-22 15:30:00,417.7,417.7,414.77,415.25,70175.0,412.4628,412.4628,409.5695,410.0435,70175.0
2023-09-25 09:30:00,414.03,416.75,413.16,416.27,35938.0,408.8388,411.5247,407.9797,411.0507,35938.0
2023-09-25 10:00:00,416.11,416.18,414.46,414.81,22810.0,410.8927,410.9618,409.2634,409.609,22810.0
2023-09-25 10:30:00,414.62,415.33,414.14,414.15,14690.0,409.4214,410.1225,408.9474,408.9573,14690.0
2023-09-25 11:00:00,414.31,417.18,414.31,416.51,26402.0,409.1153,411.9493,409.1153,411.2877,26402.0
2023-09-25 11:30:00,416.69,417.17,416.21,416.29,21685.0,411.4655,411.9394,410.9915,411.0705,21685.0
2023-09-25 12:00:00,416.4,417.61,416.0,417.56,18502.0,411.1791,412.3739,410.7841,412.3245,18502.0
2023-09-25 12:30:00,417.47,417.47,415.68,416.1,13519.0,412.2357,412.2357,410.4681,410.8829,13519.0
2023-09-25 13:00:00,416.08,417.17,415.86,416.15,57346.0,410.8631,411.9394,410.6459,410.9322,57346.0
2023-09-25 13:30:00,416.16,416.51,415.76,416.46,14170.0,410.9421,411.2877,410.5471,411.2383,14170.0
2023-09-25 14:00:00,416.55,416.7,415.83,415.83,13771.0,411.3272,411.4753,410.6162,410.6162,13771.0
2023-09-25 14:30:00,415.79,416.45,415.21,415.35,39302.0,410.5767,411.2285,410.004,410.1423,39302.0
2023-09-25 15:00:00,415.24,415.74,414.32,415.58,18899.0,410.0336,410.5274,409.1252,410.3694,18899.0
2023-09-25 15:30:00,415.59,416.9,415.37,416.79,112331.0,410.3792,411.6728,410.162,411.5642,112331.0
2023-09-26 09:30:00,414.06,414.43,411.92,412.05,38687.0,408.8684,409.2338,406.7553,406.8836,38687.0
2023-09-26 10:00:00,412.12,412.5,410.8,411.89,37699.0,406.9528,407.328,405.6493,406.7256,37699.0
2023-09-26 10:30:00,411.88,413.08,411.44,411.72,24815.0,406.7158,407.9007,406.2813,406.5578,24815.0
2023-09-26 11:00:00,411.79,411.9,410.32,410.4,16157.0,406.6269,406.7355,405.1753,405.2543,16157.0
2023-09-26 11:30:00,410.13,411.1,410.01,410.39,29190.0,404.9877,405.9455,404.8692,405.2444,29190.0
2023-09-26 12:00:00,410.39,411.15,409.91,410.95,16243.0,405.2444,405.9949,404.7705,405.7974,16243.0
2023-09-26 12:30:00,410.95,411.39,410.73,410.95,15121.0,405.7974,406.2319,405.5802,405.7974,15121.0
2023-09-26 13:00:00,410.95,411.61,410.29,410.32,34778.0,405.7974,406.4491,405.1457,405.1753,34778.0
2023-09-26 13:30:00,410.3,410.55,409.43,410.37,22528.0,405.1556,405.4024,404.2965,405.2247,22528.0
2023-09-26 14:00:00,410.25,410.39,409.4,409.47,35524.0,405.1062,405.2444,404.2669,404.336,35524.0
2023-09-26 14:30:00,409.44,409.71,408.94,409.34,19704.0,404.3064,404.573,403.8126,404.2076,19704.0
2023-09-26 15:00:00,409.33,409.35,408.13,408.36,28168.0,404.1977,404.2175,403.0128,403.2399,28168.0
2023-09-26 15:30:00,408.48,409.66,408.07,409.29,59096.0,403.3584,404.5236,402.9535,404.1582,59096.0
2023-09-27 09:30:00,411.38,412.41,411.03,411.17,26769.0,406.222,407.2391,405.8764,406.0147,26769.0
2023-09-27 10:00:00,411.47,411.48,409.68,411.44,28975.0,406.3109,406.3208,404.5433,406.2813,28975.0
2023-09-27 10:30:00,411.34,411.7,408.95,409.2,25934.0,406.1825,406.538,403.8225,404.0694,25934.0
2023-09-27 11:00:00,409.06,410.74,409.06,410.62,15606.0,403.9311,405.5901,403.9311,405.4716,15606.0
2023-09-27 11:30:00,410.67,410.67,408.79,408.94,23024.0,405.5209,405.5209,403.6645,403.8126,23024.0
2023-09-27 12:00:00,408.7,408.7,407.62,408.07,33050.0,403.5756,403.5756,402.5092,402.9535,33050.0
2023-09-27 12:30:00,408.27,408.89,408.09,408.09,27720.0,403.151,403.7633,402.9733,402.9733,27720.0
2023-09-27 13:00:00,408.34,409.08,407.24,407.27,40018.0,403.2201,403.9509,402.1339,402.1636,40018.0
2023-09-27 13:30:00,407.17,407.56,406.52,407.56,21068.0,402.0648,402.4499,401.423,402.4499,21068.0
2023-09-27 14:00:00,407.52,409.14,407.09,409.14,27772.0,402.4104,404.0101,401.9858,404.0101,27772.0
2023-09-27 14:30:00,409.56,411.12,409.56,410.72,22787.0,404.4249,405.9653,404.4249,405.5703,22787.0
2023-09-27 15:00:00,410.81,412.91,410.81,411.32,36432.0,405.6592,407.7328,405.6592,406.1628,36432.0
2023-09-27 15:30:00,411.21,411.63,409.66,410.74,97444.0,406.0542,406.4689,404.5236,405.5901,97444.0
2023-09-28 09:30:00,408.27,409.82,406.01,409.82,67582.0,404.0108,405.5447,401.7744,405.5447,67582.0
2023-09-28 10:00:00,409.83,410.6,408.68,409.0,35176.0,405.5546,406.3165,404.4166,404.7332,35176.0
2023-09-28 10:30:00,408.92,410.79,407.78,410.68,23432.0,404.6541,406.5046,403.526,406.3957,23432.0
2023-09-28 11:00:00,410.49,412.27,410.21,412.24,22480.0,406.2077,407.9691,405.9306,407.9394,22480.0
2023-09-28 11:30:00,412.35,414.79,412.35,414.79,28626.0,408.0483,410.4628,408.0483,410.4628,28626.0
2023-09-28 12:00:00,414.81,415.51,414.27,415.51,25757.0,410.4826,411.1753,409.9483,411.1753,25757.0
2023-09-28 12:30:00,415.8,415.8,413.96,414.14,13000.0,411.4623,411.4623,409.6415,409.8196,13000.0
2023-09-28 13:00:00,414.33,414.73,413.56,413.69,13732.0,410.0076,410.4035,409.2457,409.3743,13732.0
2023-09-28 13:30:00,413.69,413.81,412.68,413.21,16523.0,409.3743,409.4931,408.3748,408.8993,16523.0
2023-09-28 14:00:00,413.06,414.09,412.8,413.8,12926.0,408.7509,409.7701,408.4936,409.4832,12926.0
2023-09-28 14:30:00,413.78,413.78,412.17,412.79,12715.0,409.4634,409.4634,407.8702,408.4837,12715.0
2023-09-28 15:00:00,413.09,415.02,413.06,415.02,14991.0,408.7806,410.6904,408.7509,410.6904,14991.0
2023-09-28 15:30:00,415.05,415.08,412.84,413.23,29331.0,410.7201,410.7498,408.5332,408.9191,29331.0
2023-09-29 09:30:00,418.1,419.41,417.16,419.23,58252.0,413.7383,415.0346,412.8081,414.8565,58252.0
2023-09-29 10:00:00,419.5,419.85,417.25,417.4,35273.0,415.1237,415.47,412.8972,413.0456,35273.0
2023-09-29 10:30:00,417.55,419.07,417.55,418.11,38644.0,413.194,414.6982,413.194,413.7482,38644.0
2023-09-29 11:00:00,418.12,418.86,417.2,417.2,28612.0,413.7581,414.4904,412.8477,412.8477,28612.0
2023-09-29 11:30:00,417.19,417.38,416.03,416.79,43299.0,412.8378,413.0258,411.6899,412.442,43299.0
2023-09-29 12:00:00,416.69,417.46,416.2,417.08,24268.0,412.343,413.105,411.8581,412.7289,24268.0
2023-09-29 12:30:00,416.75,417.18,415.48,415.57,17770.0,412.4024,412.8279,411.1456,411.2347,17770.0
2023-09-29 13:00:00,415.36,415.43,413.99,414.89,15126.0,411.0269,411.0962,409.6712,410.5618,15126.0
2023-09-29 13:30:00,415.04,415.31,413.91,413.93,21443.0,410.7102,410.9774,409.592,409.6118,21443.0
2023-09-29 14:00:00,413.97,414.9,413.7,413.86,26942.0,409.6514,410.5717,409.3842,409.5425,26942.0
2023-09-29 14:30:00,413.75,416.02,413.7,416.02,25839.0,409.4337,411.68,409.3842,411.68,25839.0
2023-09-29 15:00:00,416.01,416.16,414.83,415.34,29869.0,411.6701,411.8185,410.5024,411.0071,29869.0
2023-09-29 15:30:00,415.25,416.62,414.18,414.89,77133.0,410.918,412.2737,409.8592,410.5618,77133.0
2023-10-02 09:30:00,415.21,418.34,414.7,417.54,49109.0,410.8784,413.9758,410.3738,413.1841,49109.0
2023-10-02 10:00:00,417.07,419.0,416.9,417.25,66102.0,412.719,414.6289,412.5508,412.8972,66102.0
2023-10-02 10:30:00,417.39,418.0,416.4,416.84,48663.0,413.0357,413.6393,412.056,412.4914,48663.0
2023-10-02 11:00:00,416.79,420.35,416.78,420.31,24479.0,412.442,415.9648,412.4321,415.9252,24479.0
2023-10-02 11:30:00,420.32,420.38,416.9,417.27,33393.0,415.9351,415.9945,412.5508,412.917,33393.0
2023-10-02 12:00:00,417.2,417.58,416.3,417.0,31477.0,412.8477,413.2237,411.9571,412.6498,31477.0
2023-10-02 12:30:00,416.89,417.36,416.18,416.51,23917.0,412.5409,413.006,411.8383,412.1649,23917.0
2023-10-02 13:00:00,416.65,417.21,415.87,417.05,26495.0,412.3034,412.8576,411.5316,412.6992,26495.0
2023-10-02 13:30:00,417.23,417.62,416.83,416.99,11646.0,412.8774,413.2633,412.4815,412.6399,11646.0
2023-10-02 14:00:00,417.0,418.07,416.2,416.22,25006.0,412.6498,413.7086,411.8581,411.8779,25006.0
2023-10-02 14:30:00,416.16,416.52,415.51,416.23,21959.0,411.8185,412.1748,411.1753,411.8878,21959.0
2023-10-02 15:00:00,416.18,417.04,415.56,416.64,15971.0,411.8383,412.6894,411.2248,412.2935,15971.0
2023-10-02 15:30:00,416.75,418.74,416.6,418.67,42430.0,412.4024,414.3716,412.2539,414.3023,42430.0
2023-10-03 09:30:00,416.04,418.77,416.04,418.14,60469.0,411.6998,414.4013,411.6998,413.7779,60469.0
2023-10-03 10:00:00,418.02,418.02,413.11,413.16,79348.0,413.6591,413.6591,408.8004,408.8498,79348.0
2023-10-03 10:30:00,413.1,414.09,411.69,411.78,42043.0,408.7905,409.7701,407.3952,407.4842,42043.0
2023-10-03 11:00:00,411.62,412.02,411.1,411.79,32239.0,407.3259,407.7217,406.8113,407.4941,32239.0
2023-10-03 11:30:00,411.63,411.92,410.9,411.46,31026.0,407.3358,407.6228,406.6134,407.1676,31026.0
2023-10-03 12:00:00,411.51,412.61,411.41,412.36,70900.0,407.217,408.3056,407.1181,408.0582,70900.0
2023-10-03 12:30:00,412.39,412.71,411.88,412.31,23249.0,408.0879,408.4045,407.5832,408.0087,23249.0
2023-10-03 13:00:00,412.41,412.89,410.77,410.91,24658.0,408.1077,408.5826,406.4848,406.6233,24658.0
2023-10-03 13:30:00,410.9,410.9,409.92,410.05,28302.0,406.6134,406.6134,405.6436,405.7723,28302.0
2023-10-03 14:00:00,410.1,410.12,409.06,409.6,15960.0,405.8218,405.8415,404.7926,405.327,15960.0
2023-10-03 14:30:00,409.82,410.79,409.68,410.19,20571.0,405.5447,406.5046,405.4061,405.9108,20571.0
2023-10-03 15:00:00,410.1,410.73,409.13,409.16,45240.0,405.8218,406.4452,404.8619,404.8916,45240.0
2023-10-03 15:30:00,409.14,410.88,408.87,410.88,66180.0,404.8718,406.5936,404.6046,406.5936,66180.0
2023-10-04 09:30:00,411.66,414.0,411.04,413.24,59708.0,407.3655,409.6811,406.7519,408.929,59708.0
2023-10-04 10:00:00,413.33,413.37,410.93,411.12,50128.0,409.0181,409.0576,406.6431,406.8311,50128.0
2023-10-04 10:30:00,411.13,414.0,411.13,411.88,24568.0,406.841,409.6811,406.841,407.5832,24568.0
2023-10-04 11:00:00,411.83,414.06,411.66,413.7,15326.0,407.5337,409.7404,407.3655,409.3842,15326.0
2023-10-04 11:30:00,413.58,415.22,413.49,415.18,16332.0,409.2654,410.8883,409.1764,410.8488,16332.0
2023-10-04 12:00:00,414.94,414.96,413.99,414.49,22985.0,410.6113,410.6311,409.6712,410.166,22985.0
2023-10-04 12:30:00,414.73,415.04,414.37,414.51,10556.0,410.4035,410.7102,410.0472,410.1857,10556.0
2023-10-04 13:00:00,414.54,414.62,413.37,413.37,12185.0,410.2154,410.2946,409.0576,409.0576,12185.0
2023-10-04 13:30:00,413.34,413.6,412.66,412.78,11477.0,409.028,409.2852,408.355,408.4738,11477.0
2023-10-04 14:00:00,412.72,413.43,412.34,413.2,16417.0,408.4144,409.117,408.0384,408.8894,16417.0
2023-10-04 14:30:00,413.28,414.17,412.93,414.12,9503.0,408.9686,409.8493,408.6222,409.7998,9503.0
2023-10-04 15:00:00,414.17,415.88,413.98,415.53,31186.0,409.8493,411.5415,409.6613,411.1951,31186.0
2023-10-04 15:30:00,415.63,416.59,415.23,415.43,46659.0,411.2941,412.244,410.8982,411.0962,46659.0
2023-10-05 09:30:00,415.75,416.41,413.63,414.45,28236.0,411.4128,412.0659,409.3149,410.1264,28236.0
2023-10-05 10:00:00,414.3,414.3,412.5,413.51,10742.0,409.9779,409.9779,408.1967,409.1962,10742.0
2023-10-05 10:30:00,413.39,413.7,411.24,411.56,51352.0,409.0774,409.3842,406.9499,407.2665,51352.0
2023-10-05 11:00:00,411.59,412.29,411.3,412.22,22207.0,407.2962,407.9889,407.0092,407.9196,22207.0
2023-10-05 11:30:00,412.17,413.12,411.79,412.35,18985.0,407.8702,408.8102,407.4941,408.0483,18985.0
2023-10-05 12:00:00,412.73,413.89,412.67,413.89,90833.0,408.4243,409.5722,408.3649,409.5722,90833.0
2023-10-05 12:30:00,413.92,413.94,413.06,413.08,12852.0,409.6019,409.6217,408.7509,408.7707,12852.0
2023-10-05 13:00:00,413.41,413.81,412.72,413.81,18253.0,409.0972,409.4931,408.4144,409.4931,18253.0
2023-10-05 13:30:00,413.76,415.46,413.41,415.12,49708.0,409.4436,411.1258,409.0972,410.7894,49708.0
2023-10-05 14:00:00,415.32,415.84,415.04,415.24,12020.0,410.9873,411.5019,410.7102,410.9081,12020.0
2023-10-05 14:30:00,415.38,416.58,415.35,416.33,21342.0,411.0467,412.2342,411.017,411.9868,21342.0
2023-10-05 15:00:00,416.6,416.6,415.48,416.11,13241.0,412.2539,412.2539,411.1456,411.7691,13241.0
2023-10-05 15:30:00,416.21,416.45,415.62,415.74,35839.0,411.868,412.1055,411.2842,411.4029,35839.0
2023-10-06 09:30:00,412.94,415.01,412.0,413.82,83232.0,408.6321,410.6805,407.7019,409.5029,83232.0
2023-10-06 10:00:00,413.87,416.87,412.67,416.75,48200.0,409.5524,412.5211,408.3649,412.4024,48200.0
2023-10-06 10:30:00,416.88,418.54,416.88,417.9,54946.0,412.531,414.1737,412.531,413.5404,54946.0
2023-10-06 11:00:00,418.37,420.27,418.23,419.56,76424.0,414.0055,415.8857,413.8669,415.1831,76424.0
2023-10-06 11:30:00,419.58,423.17,419.56,423.12,27778.0,415.2029,418.7554,415.1831,418.7059,27778.0
2023-10-06 12:00:00,423.09,423.61,422.05,422.59,25364.0,418.6762,419.1908,417.6471,418.1815,25364.0
2023-10-06 12:30:00,422.6,423.21,422.1,422.74,20402.0,418.1914,418.795,417.6966,418.3299,20402.0
2023-10-06 13:00:00,422.97,424.26,422.5,423.97,28995.0,418.5575,419.834,418.0924,419.5471,28995.0
2023-10-06 13:30:00,423.92,424.23,423.63,424.07,16137.0,419.4976,419.8043,419.2106,419.646,16137.0
2023-10-06 14:00:00,423.91,424.69,423.61,424.69,24517.0,419.4877,420.2595,419.1908,420.2595,24517.0
2023-10-06 14:30:00,424.69,425.12,424.44,424.91,22162.0,420.2595,420.6851,420.0122,420.4773,22162.0
2023-10-06 15:00:00,424.92,425.58,424.67,425.52,26316.0,420.4871,421.1403,420.2398,421.0809,26316.0
2023-10-06 15:30:00,425.5,425.69,424.04,424.12,28573.0,421.0611,421.2491,419.6163,419.6955,28573.0
2023-10-09 09:30:00,420.98,422.56,419.36,422.06,61559.0,416.5883,418.1518,414.9852,417.657,61559.0
2023-10-09 10:00:00,422.36,423.0,420.66,422.07,27383.0,417.9539,418.5872,416.2716,417.6669,27383.0
2023-10-09 10:30:00,422.19,422.23,420.53,421.09,27152.0,417.7856,417.8252,416.1429,416.6971,27152.0
2023-10-09 11:00:00,421.03,421.92,420.08,421.84,19471.0,416.6377,417.5184,415.6976,417.4393,19471.0
2023-10-09 11:30:00,421.89,422.35,421.56,422.35,18033.0,417.4888,417.944,417.1622,417.944,18033.0
2023-10-09 12:00:00,422.49,423.86,422.3,423.08,16591.0,418.0825,419.4382,417.8945,418.6663,16591.0
2023-10-09 12:30:00,423.18,423.43,422.72,422.9,16470.0,418.7653,419.0127,418.3101,418.4882,16470.0
2023-10-09 13:00:00,423.12,424.14,423.02,424.14,13253.0,418.7059,419.7153,418.607,419.7153,13253.0
2023-10-09 13:30:00,424.37,426.39,424.37,426.13,21190.0,419.9429,421.9418,419.9429,421.6845,21190.0
2023-10-09 14:00:00,426.23,426.55,425.91,426.25,24144.0,421.7835,422.1001,421.4668,421.8033,24144.0
2023-10-09 14:30:00,426.26,426.86,425.45,426.41,23339.0,421.8132,422.4069,421.0116,421.9616,23339.0
2023-10-09 15:00:00,426.38,426.7,425.85,426.28,28145.0,421.9319,422.2486,421.4074,421.833,28145.0
2023-10-09 15:30:00,426.16,426.21,425.49,426.17,34180.0,421.7142,421.7637,421.0512,421.7241,34180.0
2023-10-10 09:30:00,426.52,427.81,425.75,427.69,93395.0,422.0705,423.347,421.3085,423.2283,93395.0
2023-10-10 10:00:00,427.87,429.23,427.69,429.07,78142.0,423.4064,424.7522,423.2283,424.5939,78142.0
2023-10-10 10:30:00,429.16,429.95,429.09,429.55,29464.0,424.6829,425.4647,424.6136,425.0688,29464.0
2023-10-10 11:00:00,429.48,430.5,429.37,430.26,31166.0,424.9996,426.0089,424.8907,425.7714,31166.0
2023-10-10 11:30:00,430.28,431.0,430.0,430.96,12537.0,425.7912,426.5037,425.5142,426.4641,12537.0
2023-10-10 12:00:00,430.74,430.74,429.92,430.23,14927.0,426.2464,426.2464,425.435,425.7418,14927.0
2023-10-10 12:30:00,430.25,430.51,430.0,430.18,13388.0,425.7615,426.0188,425.5142,425.6923,13388.0
2023-10-10 13:00:00,430.16,430.19,426.96,427.65,24241.0,425.6725,425.7022,422.5059,423.1887,24241.0
2023-10-10 13:30:00,427.83,428.18,427.33,428.11,10593.0,423.3668,423.7131,422.872,423.6439,10593.0
2023-10-10 14:00:00,427.76,428.13,427.25,427.65,20050.0,423.2975,423.6637,422.7928,423.1887,20050.0
2023-10-10 14:30:00,427.52,428.56,427.3,427.57,20945.0,423.06,424.0892,422.8423,423.1095,20945.0
2023-10-10 15:00:00,427.72,428.28,427.63,428.15,19700.0,423.2579,423.8121,423.1689,423.6835,19700.0
2023-10-10 15:30:00,428.06,428.36,427.3,427.56,36593.0,423.5944,423.8913,422.8423,423.0996,36593.0
2023-10-11 09:30:00,429.0,430.9,428.92,428.97,25484.0,424.5246,426.4048,424.4454,424.4949,25484.0
2023-10-11 10:00:00,428.89,429.27,428.32,428.94,20277.0,424.4157,424.7918,423.8517,424.4652,20277.0
2023-10-11 10:30:00,428.47,430.18,428.47,430.1,14425.0,424.0001,425.6923,424.0001,425.6131,14425.0
2023-10-11 11:00:00,430.25,430.7,428.93,428.93,14144.0,425.7615,426.2069,424.4553,424.4553,14144.0
2023-10-11 11:30:00,428.89,429.21,428.27,428.83,15688.0,424.4157,424.7324,423.8022,424.3564,15688.0
2023-10-11 12:00:00,428.93,428.94,427.76,428.25,38364.0,424.4553,424.4652,423.2975,423.7824,38364.0
2023-10-11 12:30:00,428.3,428.46,427.51,428.29,10005.0,423.8319,423.9902,423.0501,423.822,10005.0
2023-10-11 13:00:00,428.41,428.41,427.14,427.67,10551.0,423.9407,423.9407,422.684,423.2085,10551.0
2023-10-11 13:30:00,427.57,427.88,427.01,427.62,9125.0,423.1095,423.4163,422.5553,423.159,9125.0
2023-10-11 14:00:00,428.05,429.51,428.0,428.8,9348.0,423.5845,425.0293,423.535,424.3267,9348.0
2023-10-11 14:30:00,428.72,429.46,428.72,429.26,7375.0,424.2475,424.9798,424.2475,424.7819,7375.0
2023-10-11 15:00:00,429.27,429.88,429.05,429.72,6291.0,424.7918,425.3954,424.5741,425.2371,6291.0
2023-10-11 15:30:00,429.67,431.09,429.53,430.91,27254.0,425.1876,426.5928,425.0491,426.4147,27254.0
2023-10-12 09:30:00,431.29,432.03,430.7,431.82,27203.0,426.7907,427.523,426.2069,427.3152,27203.0
2023-10-12 10:00:00,431.96,434.12,431.65,433.32,17838.0,427.4537,429.5912,427.1469,428.7995,17838.0
2023-10-12 10:30:00,433.26,434.12,433.17,433.94,13095.0,428.7401,429.5912,428.6511,429.413,13095.0
2023-10-12 11:00:00,433.36,434.76,433.0,433.59,7742.0,428.8391,430.2245,428.4829,429.0667,7742.0
2023-10-12 11:30:00,433.31,433.81,433.03,433.62,12711.0,428.7896,429.2844,428.5125,429.0964,12711.0
2023-10-12 12:00:00,433.82,434.47,433.4,434.15,18375.0,429.2943,429.9375,428.8787,429.6209,18375.0
2023-10-12 12:30:00,434.14,434.31,433.61,433.69,7744.0,429.611,429.7792,429.0865,429.1657,7744.0
2023-10-12 13:00:00,433.53,433.7,430.0,430.0,24379.0,429.0073,429.1756,425.5142,425.5142,24379.0
2023-10-12 13:30:00,430.22,430.4,428.87,428.87,9317.0,425.7319,425.91,424.3959,424.3959,9317.0
2023-10-12 14:00:00,428.99,429.17,426.74,428.07,17283.0,424.5147,424.6928,422.2882,423.6043,17283.0
2023-10-12 14:30:00,427.99,429.42,427.93,428.79,9908.0,423.5251,424.9402,423.4657,424.3168,9908.0
2023-10-12 15:00:00,428.74,430.11,428.74,429.74,15218.0,424.2673,425.623,424.2673,425.2569,15218.0
2023-10-12 15:30:00,429.82,430.59,429.81,430.06,26641.0,425.336,426.098,425.3261,425.5735,26641.0
2023-10-13 09:30:00,430.79,431.46,428.92,430.48,20078.0,426.2959,426.9589,424.4454,425.9891,20078.0
2023-10-13 10:00:00,430.02,430.23,427.83,427.97,7856.0,425.5339,425.7418,423.3668,423.5053,7856.0
2023-10-13 10:30:00,427.84,428.77,425.95,426.06,15819.0,423.3767,424.297,421.5064,421.6153,15819.0
2023-10-13 11:00:00,425.84,425.88,424.08,424.42,34321.0,421.3976,421.4371,419.6559,419.9924,34321.0
2023-10-13 11:30:00,424.39,425.04,423.5,423.67,19513.0,419.9627,420.6059,419.082,419.2502,19513.0
2023-10-13 12:00:00,423.64,425.14,423.52,425.14,42152.0,419.2205,420.7049,419.1018,420.7049,42152.0
2023-10-13 12:30:00,425.27,425.59,424.51,424.71,10435.0,420.8335,421.1502,420.0814,420.2793,10435.0
2023-10-13 13:00:00,424.78,424.78,422.08,422.08,37053.0,420.3486,420.3486,417.6768,417.6768,37053.0
2023-10-13 13:30:00,422.06,423.59,421.76,423.25,39615.0,417.657,419.171,417.3601,418.8346,39615.0
2023-10-13 14:00:00,423.15,423.84,422.68,423.25,21175.0,418.7356,419.4184,418.2705,418.8346,21175.0
2023-10-13 14:30:00,423.25,424.06,423.25,423.92,11477.0,418.8346,419.6361,418.8346,419.4976,11477.0
2023-10-13 15:00:00,423.99,424.74,423.12,423.12,15880.0,419.5669,420.309,418.7059,418.7059,15880.0
2023-10-13 15:30:00,423.43,423.5,422.44,423.22,60458.0,419.0127,419.082,418.033,418.8049,60458.0
2023-10-16 09:30:00,423.8,426.87,423.61,425.56,17927.0,419.3788,422.4168,419.1908,421.1205,17927.0
2023-10-16 10:00:00,426.0,428.86,425.54,428.75,15260.0,421.5559,424.386,421.1007,424.2772,15260.0
2023-10-16 10:30:00,429.0,429.65,428.47,428.99,12713.0,424.5246,425.1678,424.0001,424.5147,12713.0
2023-10-16 11:00:00,429.0,429.27,427.82,428.41,7408.0,424.5246,424.7918,423.3569,423.9407,7408.0
2023-10-16 11:30:00,428.55,428.69,427.48,427.48,11712.0,424.0793,424.2178,423.0204,423.0204,11712.0
2023-10-16 12:00:00,427.29,427.65,426.98,427.64,5148.0,422.8324,423.1887,422.5257,423.1788,5148.0
2023-10-16 12:30:00,427.71,427.83,427.12,427.44,4726.0,423.248,423.3668,422.6642,422.9809,4726.0
2023-10-16 13:00:00,427.65,428.66,425.64,427.03,14122.0,423.1887,424.1881,421.1996,422.5751,14122.0
2023-10-16 13:30:00,426.95,428.23,426.83,428.18,10353.0,422.496,423.7626,422.3772,423.7131,10353.0
2023-10-16 14:00:00,428.16,428.36,427.56,427.96,9918.0,423.6933,423.8913,423.0996,423.4954,9918.0
2023-10-16 14:30:00,427.97,428.25,427.44,428.24,6603.0,423.5053,423.7824,422.9809,423.7725,6603.0
2023-10-16 15:00:00,428.35,428.88,427.88,428.88,12885.0,423.8814,424.4058,423.4163,424.4058,12885.0
2023-10-16 15:30:00,428.89,428.89,427.62,427.69,22026.0,424.4157,424.4157,423.159,423.2283,22026.0
2023-10-17 09:30:00,422.01,422.43,419.54,421.16,40627.0,417.6075,418.0231,415.1633,416.7664,40627.0
2023-10-17 10:00:00,421.06,424.63,421.05,424.27,13258.0,416.6674,420.2002,416.6575,419.8439,13258.0
2023-10-17 10:30:00,424.31,425.79,424.28,425.14,9819.0,419.8835,421.3481,419.8538,420.7049,9819.0
2023-10-17 11:00:00,425.39,426.41,424.7,426.41,7885.0,420.9522,421.9616,420.2694,421.9616,7885.0
2023-10-17 11:30:00,426.32,427.68,426.32,427.11,29714.0,421.8725,423.2184,421.8725,422.6543,29714.0
2023-10-17 12:00:00,427.22,428.45,427.0,428.45,4950.0,422.7632,423.9803,422.5454,423.9803,4950.0
2023-10-17 12:30:00,428.26,428.38,427.1,427.69,17356.0,423.7923,423.9111,422.6444,423.2283,17356.0
2023-10-17 13:00:00,427.61,427.62,426.9,426.9,92971.0,423.1491,423.159,422.4465,422.4465,92971.0
2023-10-17 13:30:00,426.83,426.83,424.88,425.11,15808.0,422.3772,422.3772,420.4476,420.6752,15808.0
2023-10-17 14:00:00,425.26,426.22,425.16,425.73,8220.0,420.8236,421.7736,420.7246,421.2887,8220.0
2023-10-17 14:30:00,425.61,426.16,424.64,424.85,17074.0,421.17,421.7142,420.2101,420.4179,17074.0
2023-10-17 15:00:00,424.9,425.58,424.45,425.11,7699.0,420.4674,421.1403,420.0221,420.6752,7699.0
2023-10-17 15:30:00,425.15,426.04,424.92,425.99,20409.0,420.7147,421.5955,420.4871,421.546,20409.0
2023-10-18 09:30:00,422.61,424.4,422.31,423.73,14074.0,418.2012,419.9726,417.9044,419.3096,14074.0
2023-10-18 10:00:00,423.81,425.44,422.56,423.94,7573.0,419.3887,421.0017,418.1518,419.5174,7573.0
2023-10-18 10:30:00,423.68,423.68,421.89,422.03,20768.0,419.2601,419.2601,417.4888,417.6273,20768.0
2023-10-18 11:00:00,422.58,423.74,422.1,423.19,9968.0,418.1716,419.3195,417.6966,418.7752,9968.0
2023-10-18 11:30:00,422.86,423.76,422.85,423.5,8927.0,418.4486,419.3392,418.4387,419.082,8927.0
2023-10-18 12:00:00,423.09,424.35,422.64,422.73,7635.0,418.6762,419.9231,418.2309,418.32,7635.0
2023-10-18 12:30:00,422.89,422.9,421.69,421.81,19990.0,418.4783,418.4882,417.2908,417.4096,19990.0
2023-10-18 13:00:00,421.55,423.88,421.42,423.56,14238.0,417.1523,419.458,417.0237,419.1413,14238.0
2023-10-18 13:30:00,423.44,423.44,421.23,422.84,11447.0,419.0226,419.0226,416.8356,418.4288,11447.0
2023-10-18 14:00:00,422.67,423.43,421.78,422.41,20996.0,418.2606,419.0127,417.3799,418.0033,20996.0
2023-10-18 14:30:00,422.62,422.76,421.0,421.38,12956.0,418.2111,418.3497,416.608,416.9841,12956.0
2023-10-18 15:00:00,421.27,421.39,420.11,420.11,14923.0,416.8752,416.994,415.7273,415.7273,14923.0
2023-10-18 15:30:00,420.27,420.59,418.93,420.2,60721.0,415.8857,416.2023,414.5596,415.8164,60721.0
2023-10-19 09:30:00,422.25,423.2,420.52,421.66,59602.0,417.845,418.7851,416.1331,417.2612,59602.0
2023-10-19 10:00:00,421.63,423.82,420.61,420.86,27508.0,417.2315,419.3986,416.2221,416.4695,27508.0
2023-10-19 10:30:00,420.9,422.22,420.9,421.12,8315.0,416.5091,417.8153,416.5091,416.7268,8315.0
2023-10-19 11:00:00,421.26,421.59,419.66,420.52,20475.0,416.8653,417.1919,415.282,416.1331,20475.0
2023-10-19 11:30:00,420.8,422.43,420.8,421.72,6568.0,416.4101,418.0231,416.4101,417.3205,6568.0
2023-10-19 12:00:00,421.53,424.56,421.0,422.16,24978.0,417.1325,420.1309,416.608,417.7559,24978.0
2023-10-19 12:30:00,421.91,422.35,418.86,422.35,13964.0,417.5085,417.944,414.4904,417.944,13964.0
2023-10-19 13:00:00,423.11,424.02,422.37,422.67,20386.0,418.696,419.5965,417.9638,418.2606,20386.0
2023-10-19 13:30:00,423.13,423.37,420.35,420.82,17679.0,418.7158,418.9533,415.9648,416.4299,17679.0
2023-10-19 14:00:00,420.76,421.23,420.46,420.52,17315.0,416.3705,416.8356,416.0737,416.1331,17315.0
2023-10-19 14:30:00,420.22,420.22,417.77,418.18,22078.0,415.8362,415.8362,413.4117,413.8175,22078.0
2023-10-19 15:00:00,418.57,418.86,417.5,417.87,15914.0,414.2034,414.4904,413.1446,413.5107,15914.0
2023-10-19 15:30:00,417.88,418.37,416.65,417.43,36824.0,413.5206,414.0055,412.3034,413.0753,36824.0
2023-10-20 09:30:00,416.73,417.33,415.0,416.06,33565.0,412.3826,412.9763,410.6706,411.7196,33565.0
2023-10-20 10:00:00,415.97,416.12,412.99,412.99,18362.0,411.6305,411.779,408.6816,408.6816,18362.0
2023-10-20 10:30:00,412.91,412.94,409.47,409.6,43269.0,408.6024,408.6321,405.1983,405.327,43269.0
2023-10-20 11:00:00,409.41,410.63,409.41,409.71,19193.0,405.139,406.3462,405.139,405.4358,19193.0
2023-10-20 11:30:00,409.82,411.86,409.56,411.5,26486.0,405.5447,407.5634,405.2874,407.2071,26486.0
2023-10-20 12:00:00,411.42,411.63,410.5,411.0,89225.0,407.128,407.3358,406.2176,406.7124,89225.0
2023-10-20 12:30:00,411.01,412.94,411.0,412.92,50230.0,406.7223,408.6321,406.7124,408.6123,50230.0
2023-10-20 13:00:00,413.03,413.9,412.08,413.03,18786.0,408.7212,409.5821,407.7811,408.7212,18786.0
2023-10-20 13:30:00,413.16,413.68,412.38,413.14,16535.0,408.8498,409.3644,408.078,408.83,16535.0
2023-10-20 14:00:00,413.09,413.26,410.96,411.25,28265.0,408.7806,408.9488,406.6728,406.9598,28265.0
2023-10-20 14:30:00,410.82,411.76,410.6,411.0,13431.0,406.5342,407.4644,406.3165,406.7124,13431.0
2023-10-20 15:00:00,411.35,411.63,410.26,410.62,12130.0,407.0587,407.3358,405.9801,406.3363,12130.0
2023-10-20 15:30:00,410.76,411.14,409.58,409.81,35347.0,406.4749,406.8509,405.3072,405.5348,35347.0
2023-10-23 09:30:00,407.0,408.52,404.63,408.4,61731.0,402.7541,404.2582,400.4088,404.1395,61731.0
2023-10-23 10:00:00,408.43,409.56,407.71,409.11,13183.0,404.1692,405.2874,403.4567,404.8421,13183.0
2023-10-23 10:30:00,408.92,409.77,408.1,409.6,20104.0,404.6541,405.4952,403.8426,405.327,20104.0
2023-10-23 11:00:00,409.67,411.24,409.44,411.0,13450.0,405.3962,406.9499,405.1686,406.7124,13450.0
2023-10-23 11:30:00,411.05,411.64,410.63,410.99,26650.0,406.7618,407.3457,406.3462,406.7025,26650.0
2023-10-23 12:00:00,411.37,412.44,411.16,412.44,14734.0,407.0785,408.1373,406.8707,408.1373,14734.0
2023-10-23 12:30:00,412.42,414.03,412.09,414.03,21945.0,408.1176,409.7108,407.791,409.7108,21945.0
2023-10-23 13:00:00,414.04,414.28,412.78,412.86,8038.0,409.7207,409.9581,408.4738,408.553,8038.0
2023-10-23 13:30:00,412.55,413.78,412.4,412.81,7594.0,408.2462,409.4634,408.0978,408.5035,7594.0
2023-10-23 14:00:00,412.78,413.43,412.31,412.43,11051.0,408.4738,409.117,408.0087,408.1274,11051.0
2023-10-23 14:30:00,412.46,412.71,411.67,412.27,10285.0,408.1571,408.4045,407.3754,407.9691,10285.0
2023-10-23 15:00:00,412.3,412.88,410.96,411.02,24892.0,407.9988,408.5728,406.6728,406.7322,24892.0
2023-10-23 15:30:00,410.73,410.99,409.95,410.5,38721.0,406.4452,406.7025,405.6733,406.2176,38721.0
2023-10-24 09:30:00,412.0,413.49,410.87,412.48,23017.0,407.7019,409.1764,406.5837,408.1769,23017.0
2023-10-24 10:00:00,412.18,413.07,411.43,413.07,18118.0,407.8801,408.7608,407.1379,408.7608,18118.0
2023-10-24 10:30:00,413.39,413.95,412.63,412.98,45716.0,409.0774,409.6316,408.3254,408.6717,45716.0
2023-10-24 11:00:00,412.96,413.27,411.37,411.77,18415.0,408.6519,408.9587,407.0785,407.4743,18415.0
2023-10-24 11:30:00,411.5,411.9,410.9,411.9,55080.0,407.2071,407.603,406.6134,407.603,55080.0
2023-10-24 12:00:00,411.83,412.02,409.86,409.96,13974.0,407.5337,407.7217,405.5843,405.6832,13974.0
2023-10-24 12:30:00,410.01,410.15,408.97,409.44,12311.0,405.7327,405.8712,404.7035,405.1686,12311.0
2023-10-24 13:00:00,409.44,411.08,409.43,411.06,14286.0,405.1686,406.7915,405.1587,406.7717,14286.0
2023-10-24 13:30:00,411.19,411.52,410.85,411.07,26779.0,406.9004,407.2269,406.5639,406.7816,26779.0
2023-10-24 14:00:00,411.06,412.21,411.01,412.21,7168.0,406.7717,407.9097,406.7223,407.9097,7168.0
2023-10-24 14:30:00,412.36,413.08,412.28,412.98,12369.0,408.0582,408.7707,407.979,408.6717,12369.0
2023-10-24 15:00:00,413.19,413.97,412.8,413.88,11084.0,408.8795,409.6514,408.4936,409.5623,11084.0
2023-10-24 15:30:00,413.94,414.08,413.45,413.54,39206.0,409.6217,409.7602,409.1368,409.2259,39206.0
2023-10-25 09:30:00,414.68,414.76,411.0,412.14,25098.0,410.354,410.4331,406.7124,407.8405,25098.0
2023-10-25 10:00:00,411.68,411.95,410.74,411.0,21625.0,407.3853,407.6525,406.4551,406.7124,21625.0
2023-10-25 10:30:00,411.5,412.73,411.03,411.3,31462.0,407.2071,408.4243,406.7421,407.0092,31462.0
2023-10-25 11:00:00,411.77,413.0,410.5,411.36,21665.0,407.4743,408.6915,406.2176,407.0686,21665.0
2023-10-25 11:30:00,411.32,411.42,409.67,409.76,24464.0,407.029,407.128,405.3962,405.4853,24464.0
2023-10-25 12:00:00,409.6,409.95,408.91,409.45,21731.0,405.327,405.6733,404.6442,405.1785,21731.0
2023-10-25 12:30:00,409.49,409.94,408.03,408.41,16786.0,405.2181,405.6634,403.7733,404.1494,16786.0
2023-10-25 13:00:00,408.38,408.43,406.78,406.93,24221.0,404.1197,404.1692,402.5364,402.6848,24221.0
2023-10-25 13:30:00,406.81,406.87,405.76,406.6,17854.0,402.5661,402.6254,401.527,402.3583,17854.0
2023-10-25 14:00:00,406.87,407.65,406.55,407.08,15182.0,402.6254,403.3973,402.3088,402.8333,15182.0
2023-10-25 14:30:00,407.19,407.19,406.08,406.48,11337.0,402.9421,402.9421,401.8437,402.2395,11337.0
2023-10-25 15:00:00,406.75,406.92,405.86,406.82,16226.0,402.5067,402.6749,401.626,402.576,16226.0
2023-10-25 15:30:00,407.12,407.48,406.41,406.89,21764.0,402.8728,403.2291,402.1702,402.6452,21764.0
2023-10-26 09:30:00,407.26,409.28,404.64,405.23,28664.0,403.0114,405.0103,400.4187,401.0026,28664.0
2023-10-26 10:00:00,404.91,405.1,402.25,403.86,31697.0,400.6859,400.8739,398.0536,399.6469,31697.0
2023-10-26 10:30:00,404.06,405.42,402.46,404.46,6365.0,399.8448,401.1906,398.2615,400.2406,6365.0
2023-10-26 11:00:00,404.35,404.39,400.83,400.85,15131.0,400.1317,400.1713,396.6485,396.6683,15131.0
2023-10-26 11:30:00,401.14,401.87,399.78,401.5,30196.0,396.9552,397.6776,395.6094,397.3115,30196.0
2023-10-26 12:00:00,401.28,401.58,398.0,398.83,30075.0,397.0938,397.3906,393.848,394.6693,30075.0
2023-10-26 12:30:00,398.83,399.17,397.76,398.0,26328.0,394.6693,395.0058,393.6105,393.848,26328.0
2023-10-26 13:00:00,397.81,399.71,397.79,398.4,19905.0,393.66,395.5401,393.6402,394.2438,19905.0
2023-10-26 13:30:00,398.29,400.35,397.79,400.34,25034.0,394.135,396.1735,393.6402,396.1636,25034.0
2023-10-26 14:00:00,400.29,401.0,400.0,400.95,17727.0,396.1141,396.8167,395.8271,396.7672,17727.0
2023-10-26 14:30:00,401.19,403.0,400.89,403.0,31259.0,397.0047,398.7958,396.7078,398.7958,31259.0
2023-10-26 15:00:00,403.16,403.44,401.41,401.63,23537.0,398.9542,399.2312,397.2224,397.4401,23537.0
2023-10-26 15:30:00,401.28,401.46,398.86,399.42,46356.0,397.0938,397.2719,394.699,395.2532,46356.0
2023-10-27 09:30:00,402.34,403.21,401.14,402.41,21781.0,398.1427,399.0036,396.9552,398.212,21781.0
2023-10-27 10:00:00,402.17,403.82,401.63,402.8,14726.0,397.9745,399.6073,397.4401,398.5979,14726.0
2023-10-27 10:30:00,402.77,403.33,401.43,403.05,32561.0,398.5682,399.1224,397.2422,398.8453,32561.0
2023-10-27 11:00:00,403.11,405.32,402.96,404.8,14038.0,398.9047,401.0916,398.7562,400.577,14038.0
2023-10-27 11:30:00,404.48,404.5,403.26,403.87,23874.0,400.2604,400.2802,399.0531,399.6567,23874.0
2023-10-27 12:00:00,404.19,404.34,402.37,403.0,40089.0,399.9734,400.1218,398.1724,398.7958,40089.0
2023-10-27 12:30:00,402.84,403.38,402.08,402.08,5787.0,398.6375,399.1719,397.8854,397.8854,5787.0
2023-10-27 13:00:00,402.25,402.35,400.34,400.91,74667.0,398.0536,398.1526,396.1636,396.7276,74667.0
2023-10-27 13:30:00,400.73,401.4,400.38,400.57,420820.0,396.5495,397.2125,396.2032,396.3912,420820.0
2023-10-27 14:00:00,400.5,401.03,399.73,400.22,24344.0,396.3219,396.8464,395.5599,396.0448,24344.0
2023-10-27 14:30:00,400.21,401.68,399.9,400.14,15434.0,396.0349,397.4896,395.7282,395.9657,15434.0
2023-10-27 15:00:00,400.09,400.98,400.07,400.79,81760.0,395.9162,396.7969,395.8964,396.6089,81760.0
2023-10-27 15:30:00,400.95,401.4,399.57,401.32,97431.0,396.7672,397.2125,395.4016,397.1333,97431.0
2023-10-30 09:30:00,403.38,406.39,402.6,405.42,22348.0,399.1719,402.1505,398.4,401.1906,22348.0
2023-10-30 10:00:00,405.47,405.47,402.16,402.24,15548.0,401.2401,401.2401,397.9646,398.0438,15548.0
2023-10-30 10:30:00,402.25,403.39,401.71,402.38,28950.0,398.0536,399.1818,397.5193,398.1823,28950.0
2023-10-30 11:00:00,402.77,404.31,402.4,402.49,11330.0,398.5682,400.0922,398.2021,398.2911,11330.0
2023-10-30 11:30:00,402.9,404.06,402.63,404.06,5792.0,398.6969,399.8448,398.4297,399.8448,5792.0
2023-10-30 12:00:00,403.98,403.98,402.53,402.57,10087.0,399.7656,399.7656,398.3307,398.3703,10087.0
2023-10-30 12:30:00,402.68,402.9,401.44,401.8,29364.0,398.4792,398.6969,397.2521,397.6083,29364.0
2023-10-30 13:00:00,402.13,403.99,401.77,403.79,16142.0,397.9349,399.7755,397.5787,399.5776,16142.0
2023-10-30 13:30:00,403.96,404.81,403.55,404.73,15910.0,399.7458,400.5869,399.3401,400.5078,15910.0
2023-10-30 14:00:00,404.7,404.95,404.14,404.55,10542.0,400.4781,400.7255,399.9239,400.3297,10542.0
2023-10-30 14:30:00,404.57,405.76,404.47,405.39,11663.0,400.3494,401.527,400.2505,401.1609,11663.0
2023-10-30 15:00:00,405.65,406.24,405.27,405.69,13741.0,401.4182,402.002,401.0421,401.4578,13741.0
2023-10-30 15:30:00,405.61,405.7,404.62,404.7,24755.0,401.3786,401.4677,400.3989,400.4781,24755.0
2023-10-31 09:30:00,405.06,405.06,401.89,402.57,13431.0,400.8343,400.8343,397.6974,398.3703,13431.0
2023-10-31 10:00:00,402.5,405.01,401.94,404.64,16222.0,398.301,400.7849,397.7469,400.4187,16222.0
2023-10-31 10:30:00,404.46,406.11,403.44,405.97,5742.0,400.2406,401.8734,399.2312,401.7348,5742.0
2023-10-31 11:00:00,406.28,406.53,404.99,404.99,6643.0,402.0416,402.289,400.7651,400.7651,6643.0
2023-10-31 11:30:00,404.92,406.01,404.44,406.01,13507.0,400.6958,401.7744,400.2208,401.7744,13507.0
2023-10-31 12:00:00,406.0,406.0,404.88,405.27,4759.0,401.7645,401.7645,400.6562,401.0421,4759.0
2023-10-31 12:30:00,406.15,406.67,404.99,406.67,7102.0,401.913,402.4275,400.7651,402.4275,7102.0
2023-10-31 13:00:00,406.85,406.86,405.96,406.52,4358.0,402.6057,402.6156,401.7249,402.2791,4358.0
2023-10-31 13:30:00,406.63,408.0,406.51,407.81,9935.0,402.388,403.7437,402.2692,403.5556,9935.0
2023-10-31 14:00:00,407.76,407.85,406.71,406.87,53070.0,403.5062,403.5952,402.4671,402.6254,53070.0
2023-10-31 14:30:00,406.86,407.73,406.86,407.73,4849.0,402.6156,403.4765,402.6156,403.4765,4849.0
2023-10-31 15:00:00,408.0,408.37,407.47,407.65,15722.0,403.7437,404.1098,403.2192,403.3973,15722.0
2023-10-31 15:30:00,407.71,408.04,407.32,407.82,27128.0,403.4567,403.7832,403.0708,403.5655,27128.0
2023-11-01 09:30:00,408.43,410.5,408.43,409.63,22799.0,404.1692,406.2176,404.1692,405.3567,22799.0
2023-11-01 10:00:00,409.79,411.72,408.89,411.58,19008.0,405.515,407.4249,404.6244,407.2863,19008.0
2023-11-01 10:30:00,411.87,412.5,411.41,411.63,17616.0,407.5733,408.1967,407.1181,407.3358,17616.0
2023-11-01 11:00:00,411.57,412.11,410.44,410.47,10744.0,407.2764,407.8108,406.1582,406.1879,10744.0
2023-11-01 11:30:00,410.49,411.29,410.2,411.25,3565.0,406.2077,406.9993,405.9207,406.9598,3565.0
2023-11-01 12:00:00,410.96,411.32,410.35,410.63,8997.0,406.6728,407.029,406.0691,406.3462,8997.0
2023-11-01 12:30:00,410.65,411.11,409.61,410.3,13569.0,406.366,406.8212,405.3369,406.0197,13569.0
2023-11-01 13:00:00,410.06,410.85,409.7,410.46,9062.0,405.7822,406.5639,405.4259,406.178,9062.0
2023-11-01 13:30:00,410.32,410.91,409.93,410.69,19172.0,406.0395,406.6233,405.6535,406.4056,19172.0
2023-11-01 14:00:00,410.79,411.44,409.63,410.9,17059.0,406.5046,407.1478,405.3567,406.6134,17059.0
2023-11-01 14:30:00,410.84,412.25,409.0,412.05,29602.0,406.554,407.9493,404.7332,407.7514,29602.0
2023-11-01 15:00:00,411.99,414.46,411.99,414.07,39867.0,407.692,410.1363,407.692,409.7503,39867.0
2023-11-01 15:30:00,414.07,414.78,413.94,414.47,46845.0,409.7503,410.4529,409.6217,410.1462,46845.0
2023-11-02 09:30:00,419.33,420.45,418.7,419.65,52576.0,414.9555,416.0638,414.332,415.2721,52576.0
2023-11-02 10:00:00,419.93,420.07,418.22,420.07,15854.0,415.5492,415.6877,413.857,415.6877,15854.0
2023-11-02 10:30:00,419.87,420.86,418.98,420.83,10768.0,415.4898,416.4695,414.6091,416.4398,10768.0
2023-11-02 11:00:00,420.83,421.16,419.89,419.89,22869.0,416.4398,416.7664,415.5096,415.5096,22869.0
2023-11-02 11:30:00,419.91,420.53,419.27,419.62,34450.0,415.5294,416.1429,414.8961,415.2424,34450.0
2023-11-02 12:00:00,419.7,419.86,419.11,419.86,11723.0,415.3216,415.4799,414.7378,415.4799,11723.0
2023-11-02 12:30:00,419.75,420.63,419.75,420.2,14339.0,415.3711,416.2419,415.3711,415.8164,14339.0
2023-11-02 13:00:00,420.05,420.93,420.04,420.76,12692.0,415.668,416.5388,415.6581,416.3705,12692.0
2023-11-02 13:30:00,420.83,421.62,420.83,421.44,15574.0,416.4398,417.2216,416.4398,417.0435,15574.0
2023-11-02 14:00:00,421.23,421.49,420.91,421.49,19340.0,416.8356,417.0929,416.519,417.0929,19340.0
2023-11-02 14:30:00,421.48,421.78,421.23,421.71,18248.0,417.083,417.3799,416.8356,417.3106,18248.0
2023-11-02 15:00:00,421.69,422.11,421.3,421.73,16321.0,417.2908,417.7065,416.9049,417.3304,16321.0
2023-11-02 15:30:00,421.76,422.15,421.69,421.87,37451.0,417.3601,417.746,417.2908,417.469,37451.0
2023-11-03 09:30:00,421.85,425.99,421.15,425.1,26757.0,417.4492,421.546,416.7565,420.6653,26757.0
2023-11-03 10:00:00,425.75,426.14,423.47,423.74,19232.0,421.3085,421.6944,419.0523,419.3195,19232.0
2023-11-03 10:30:00,424.21,424.84,423.59,424.84,12469.0,419.7846,420.408,419.171,420.408,12469.0
2023-11-03 11:00:00,425.27,425.43,424.35,424.91,15985.0,420.8335,420.9918,419.9231,420.4773,15985.0
2023-11-03 11:30:00,424.71,426.38,424.71,426.09,18839.0,420.2793,421.9319,420.2793,421.6449,18839.0
2023-11-03 12:00:00,426.03,427.48,425.86,427.4,15473.0,421.5856,423.0204,421.4173,422.9413,15473.0
2023-11-03 12:30:00,427.61,427.79,427.26,427.79,10624.0,423.1491,423.3272,422.8027,423.3272,10624.0
2023-11-03 13:00:00,427.74,428.06,427.0,427.24,10786.0,423.2777,423.5944,422.5454,422.7829,10786.0
2023-11-03 13:30:00,427.6,428.07,427.15,427.8,10955.0,423.1392,423.6043,422.6939,423.3371,10955.0
2023-11-03 14:00:00,427.61,428.33,427.37,428.33,15377.0,423.1491,423.8616,422.9116,423.8616,15377.0
2023-11-03 14:30:00,428.25,428.94,428.05,428.89,11584.0,423.7824,424.4652,423.5845,424.4157,11584.0
2023-11-03 15:00:00,428.95,429.5,428.44,428.44,29623.0,424.4751,425.0194,423.9704,423.9704,29623.0
2023-11-03 15:30:00,428.36,428.45,427.78,427.89,34842.0,423.8913,423.9803,423.3173,423.4262,34842.0
2023-11-06 09:30:00,428.55,430.3,428.33,428.87,22099.0,424.0793,425.811,423.8616,424.3959,22099.0
2023-11-06 10:00:00,429.15,429.2,427.72,427.99,21848.0,424.673,424.7225,423.2579,423.5251,21848.0
2023-11-06 10:30:00,428.1,429.22,427.91,428.79,19055.0,423.634,424.7423,423.446,424.3168,19055.0
2023-11-06 11:00:00,428.9,429.62,428.79,429.06,7885.0,424.4256,425.1381,424.3168,424.584,7885.0
2023-11-06 11:30:00,428.81,429.05,428.21,429.02,6418.0,424.3366,424.5741,423.7428,424.5444,6418.0
2023-11-06 12:00:00,428.84,428.92,427.89,428.15,11260.0,424.3663,424.4454,423.4262,423.6835,11260.0
2023-11-06 12:30:00,428.39,428.46,427.51,428.18,6808.0,423.9209,423.9902,423.0501,423.7131,6808.0
2023-11-06 13:00:00,428.11,428.11,425.99,426.37,11534.0,423.6439,423.6439,421.546,421.922,11534.0
2023-11-06 13:30:00,426.44,427.42,426.41,427.22,4910.0,421.9913,422.9611,421.9616,422.7632,4910.0
2023-11-06 14:00:00,427.32,427.5,426.79,427.35,10826.0,422.8621,423.0402,422.3376,422.8918,10826.0
2023-11-06 14:30:00,427.48,428.7,427.47,428.66,15735.0,423.0204,424.2277,423.0105,424.1881,15735.0
2023-11-06 15:00:00,428.72,428.86,428.32,428.72,46958.0,424.2475,424.386,423.8517,424.2475,46958.0
2023-11-06 15:30:00,428.76,429.84,428.47,429.78,135146.0,424.2871,425.3558,424.0001,425.2964,135146.0
2023-11-07 09:30:00,431.23,433.43,430.56,433.2,30868.0,426.7313,428.9084,426.0683,428.6808,30868.0
2023-11-07 10:00:00,433.68,434.41,432.89,434.13,14712.0,429.1558,429.8781,428.374,429.6011,14712.0
2023-11-07 10:30:00,434.44,436.23,434.44,435.96,22151.0,429.9078,431.6792,429.9078,431.412,22151.0
2023-11-07 11:00:00,436.17,436.17,435.37,435.62,10289.0,431.6198,431.6198,430.8281,431.0755,10289.0
2023-11-07 11:30:00,435.55,436.12,434.67,435.21,21924.0,431.0063,431.5703,430.1354,430.6698,21924.0
2023-11-07 12:00:00,435.14,435.19,433.79,434.12,12673.0,430.6005,430.65,429.2646,429.5912,12673.0
2023-11-07 12:30:00,434.01,434.84,433.71,434.82,14055.0,429.4823,430.3037,429.1854,430.2839,14055.0
2023-11-07 13:00:00,434.8,435.67,434.7,435.51,11986.0,430.2641,431.125,430.1651,430.9667,11986.0
2023-11-07 13:30:00,435.65,435.9,435.38,435.89,10022.0,431.1052,431.3526,430.838,431.3427,10022.0
2023-11-07 14:00:00,435.76,436.03,435.6,435.75,20323.0,431.2141,431.4812,431.0557,431.2042,20323.0
2023-11-07 14:30:00,435.88,435.93,434.95,435.18,9671.0,431.3328,431.3823,430.4125,430.6401,9671.0
2023-11-07 15:00:00,435.01,435.64,434.8,435.6,20031.0,430.4719,431.0953,430.2641,431.0557,20031.0
2023-11-07 15:30:00,435.55,435.93,434.4,435.02,33348.0,431.0063,431.3823,429.8683,430.4818,33348.0
2023-11-08 09:30:00,436.05,438.0,435.78,437.17,21141.0,431.501,433.4307,431.2339,432.6094,21141.0
2023-11-08 10:00:00,437.04,437.04,435.18,435.27,15515.0,432.4807,432.4807,430.6401,430.7292,15515.0
2023-11-08 10:30:00,435.38,435.88,435.0,435.35,13498.0,430.838,431.3328,430.462,430.8083,13498.0
2023-11-08 11:00:00,435.34,436.17,435.25,435.71,19603.0,430.7984,431.6198,430.7094,431.1646,19603.0
2023-11-08 11:30:00,435.49,436.13,435.37,435.58,28716.0,430.9469,431.5802,430.8281,431.0359,28716.0
2023-11-08 12:00:00,435.48,435.48,434.0,434.8,14960.0,430.937,430.937,429.4724,430.2641,14960.0
2023-11-08 12:30:00,434.73,435.5,434.61,435.37,14135.0,430.1948,430.9568,430.0761,430.8281,14135.0
2023-11-08 13:00:00,435.31,436.34,435.26,436.31,10523.0,430.7688,431.788,430.7193,431.7583,10523.0
2023-11-08 13:30:00,436.24,436.53,436.15,436.15,8069.0,431.6891,431.976,431.6,431.6,8069.0
2023-11-08 14:00:00,436.13,436.93,436.1,436.81,27896.0,431.5802,432.3719,431.5505,432.2531,27896.0
2023-11-08 14:30:00,436.84,436.98,435.99,436.0,22460.0,432.2828,432.4213,431.4417,431.4516,22460.0
2023-11-08 15:00:00,436.18,436.38,435.84,436.24,14218.0,431.6297,431.8276,431.2932,431.6891,14218.0
2023-11-08 15:30:00,436.27,437.0,435.94,436.97,30075.0,431.7187,432.4411,431.3922,432.4114,30075.0
2023-11-09 09:30:00,438.29,439.04,437.4,438.79,17883.0,433.7177,434.4598,432.837,434.2125,17883.0
2023-11-09 10:00:00,439.45,439.45,437.4,437.85,20048.0,434.8656,434.8656,432.837,433.2823,20048.0
2023-11-09 10:30:00,437.39,438.59,437.33,438.58,10097.0,432.8271,434.0145,432.7677,434.0046,10097.0
2023-11-09 11:00:00,438.57,440.04,438.41,439.55,14315.0,433.9947,435.4494,433.8364,434.9645,14315.0
2023-11-09 11:30:00,439.36,440.94,439.36,440.61,16575.0,434.7765,436.34,434.7765,436.0135,16575.0
2023-11-09 12:00:00,440.45,440.45,438.99,438.99,8311.0,435.8551,435.8551,434.4104,434.4104,8311.0
2023-11-09 12:30:00,439.2,439.85,438.97,439.72,6374.0,434.6182,435.2614,434.3906,435.1328,6374.0
2023-11-09 13:00:00,439.79,439.8,436.54,439.0,13604.0,435.202,435.2119,431.9859,434.4203,13604.0
2023-11-09 13:30:00,438.37,439.2,437.47,437.47,14505.0,433.7968,434.6182,432.9062,432.9062,14505.0
2023-11-09 14:00:00,437.27,437.32,435.57,436.39,9421.0,432.7083,432.7578,431.026,431.8375,9421.0
2023-11-09 14:30:00,436.6,436.75,434.73,434.86,12373.0,432.0453,432.1937,430.1948,430.3235,12373.0
2023-11-09 15:00:00,434.79,435.03,434.33,434.55,16474.0,430.2542,430.4917,429.799,430.0167,16474.0
2023-11-09 15:30:00,434.71,434.84,433.79,434.39,22644.0,430.175,430.3037,429.2646,429.8584,22644.0
2023-11-10 09:30:00,436.99,439.54,436.4,439.42,39876.0,432.4312,434.9546,431.8474,434.8359,39876.0
2023-11-10 10:00:00,438.77,439.0,437.75,437.88,22621.0,434.1927,434.4203,433.1833,433.3119,22621.0
2023-11-10 10:30:00,438.05,439.38,437.9,439.38,9919.0,433.4802,434.7963,433.3317,434.7963,9919.0
2023-11-10 11:00:00,439.53,441.54,439.53,441.02,13658.0,434.9447,436.9338,434.9447,436.4192,13658.0
2023-11-10 11:30:00,441.09,441.12,440.66,441.08,6464.0,436.4885,436.5181,436.0629,436.4786,6464.0
2023-11-10 12:00:00,441.06,442.15,441.06,442.0,22998.0,436.4588,437.5374,436.4588,437.389,22998.0
2023-11-10 12:30:00,441.87,443.91,441.87,443.43,14731.0,437.2603,439.279,437.2603,438.804,14731.0
2023-11-10 13:00:00,443.41,444.08,442.83,443.81,22874.0,438.7843,439.4473,438.2103,439.1801,22874.0
2023-11-10 13:30:00,443.89,444.97,443.89,444.67,39112.0,439.2592,440.328,439.2592,440.0311,39112.0
2023-11-10 14:00:00,444.65,445.26,444.64,445.09,20071.0,440.0113,440.615,440.0014,440.4467,20071.0
2023-11-10 14:30:00,445.1,445.18,444.71,444.91,9463.0,440.4566,440.5358,440.0707,440.2686,9463.0
2023-11-10 15:00:00,445.03,445.5,444.91,445.49,13103.0,440.3874,440.8525,440.2686,440.8426,13103.0
2023-11-10 15:30:00,445.44,445.84,445.16,445.62,29921.0,440.7931,441.1889,440.516,440.9712,29921.0
2023-11-13 09:30:00,444.0,444.04,441.29,441.78,36100.0,439.3681,439.4077,436.6864,437.1713,36100.0
2023-11-13 10:00:00,441.94,443.01,441.62,442.6,16419.0,437.3296,438.3884,437.0129,437.9827,16419.0
2023-11-13 10:30:00,442.65,443.44,442.3,443.13,24331.0,438.0322,438.8139,437.6858,438.5072,24331.0
2023-11-13 11:00:00,443.22,443.98,443.2,443.98,30581.0,438.5962,439.3483,438.5764,439.3483,30581.0
2023-11-13 11:30:00,443.79,444.49,443.7,443.82,25063.0,439.1603,439.853,439.0712,439.19,25063.0
2023-11-13 12:00:00,443.86,443.96,442.98,443.25,17577.0,439.2296,439.3285,438.3587,438.6259,17577.0
2023-11-13 12:30:00,443.32,443.59,442.91,443.38,13494.0,438.6952,438.9624,438.2895,438.7546,13494.0
2023-11-13 13:00:00,443.37,443.84,443.14,443.2,6451.0,438.7447,439.2098,438.5171,438.5764,6451.0
2023-11-13 13:30:00,443.16,444.45,443.16,443.85,11867.0,438.5369,439.8134,438.5369,439.2197,11867.0
2023-11-13 14:00:00,443.84,444.45,443.56,444.44,131199.0,439.2098,439.8134,438.9327,439.8035,131199.0
2023-11-13 14:30:00,444.45,444.45,443.82,444.14,13259.0,439.8134,439.8134,439.19,439.5066,13259.0
2023-11-13 15:00:00,444.12,444.33,443.8,444.01,23279.0,439.4869,439.6947,439.1702,439.378,23279.0
2023-11-13 15:30:00,443.98,444.1,443.28,443.43,41693.0,439.3483,439.4671,438.6556,438.804,41693.0
2023-11-14 09:30:00,450.85,452.28,450.23,452.21,63302.0,446.1466,447.5617,445.5331,447.4925,63302.0
2023-11-14 10:00:00,452.39,453.0,451.5,452.91,25862.0,447.6706,448.2742,446.7899,448.1852,25862.0
2023-11-14 10:30:00,453.01,454.0,452.91,453.02,18889.0,448.2841,449.2638,448.1852,448.294,18889.0
2023-11-14 11:00:00,452.95,453.44,452.8,453.12,56063.0,448.2247,448.7096,448.0763,448.393,56063.0
2023-11-14 11:30:00,452.97,453.08,451.8,451.95,34450.0,448.2445,448.3534,447.0867,447.2352,34450.0
2023-11-14 12:00:00,451.9,452.62,451.71,452.47,19602.0,447.1857,447.8982,446.9977,447.7497,19602.0
2023-11-14 12:30:00,452.63,453.54,452.6,453.45,21476.0,447.9081,448.8086,447.8784,448.7195,21476.0
2023-11-14 13:00:00,453.43,453.62,453.19,453.54,41701.0,448.6997,448.8877,448.4622,448.8086,41701.0
2023-11-14 13:30:00,453.53,453.74,452.64,452.8,21383.0,448.7987,449.0065,447.918,448.0763,21383.0
2023-11-14 14:00:00,452.63,453.11,451.8,453.1,27831.0,447.9081,448.3831,447.0867,448.3732,27831.0
2023-11-14 14:30:00,453.12,454.07,453.12,453.99,21343.0,448.393,449.333,448.393,449.2539,21343.0
2023-11-14 15:00:00,453.97,454.99,453.82,454.67,20551.0,449.2341,450.2435,449.0857,449.9268,20551.0
2023-11-14 15:30:00,454.65,454.9,453.59,454.27,43093.0,449.907,450.1544,448.8581,449.531,43093.0
2023-11-15 09:30:00,456.0,456.5,454.49,455.09,47765.0,451.2429,451.7377,449.7487,450.3424,47765.0
2023-11-15 10:00:00,454.97,457.17,454.86,456.35,16193.0,450.2237,452.4007,450.1148,451.5893,16193.0
2023-11-15 10:30:00,456.42,457.57,455.82,457.15,24653.0,451.6585,452.7965,451.0648,452.3809,24653.0
2023-11-15 11:00:00,457.22,457.6,456.81,457.47,35075.0,452.4502,452.8262,452.0445,452.6976,35075.0
2023-11-15 11:30:00,457.47,457.54,455.25,455.25,16810.0,452.6976,452.7669,450.5007,450.5007,16810.0
2023-11-15 12:00:00,455.31,455.78,454.97,455.62,19681.0,450.5601,451.0252,450.2237,450.8669,19681.0
2023-11-15 12:30:00,455.55,455.72,454.81,454.81,19911.0,450.7976,450.9658,450.0653,450.0653,19911.0
2023-11-15 13:00:00,454.78,454.84,453.01,454.67,44856.0,450.0356,450.095,448.2841,449.9268,44856.0
2023-11-15 13:30:00,454.58,455.44,454.47,455.44,29437.0,449.8377,450.6888,449.7289,450.6888,29437.0
2023-11-15 14:00:00,455.4,455.72,454.42,455.61,24366.0,450.6492,450.9658,449.6794,450.857,24366.0
2023-11-15 14:30:00,455.58,455.68,454.85,455.19,6884.0,450.8273,450.9263,450.1049,450.4414,6884.0
2023-11-15 15:00:00,455.11,455.28,454.37,454.53,11043.0,450.3622,450.5304,449.6299,449.7883,11043.0
2023-11-15 15:30:00,454.65,455.13,454.1,454.7,27508.0,449.907,450.382,449.3627,449.9565,27508.0
2023-11-16 09:30:00,453.61,456.39,452.67,455.81,23525.0,448.8778,451.6288,447.9477,451.0549,23525.0
2023-11-16 10:00:00,456.14,456.59,454.62,455.48,10828.0,451.3815,451.8268,449.8773,450.7283,10828.0
2023-11-16 10:30:00,455.59,455.88,453.31,453.77,22875.0,450.8372,451.1242,448.581,449.0362,22875.0
2023-11-16 11:00:00,453.9,454.06,453.08,453.08,31039.0,449.1648,449.3232,448.3534,448.3534,31039.0
2023-11-16 11:30:00,453.02,453.92,452.47,453.92,15676.0,448.294,449.1846,447.7497,449.1846,15676.0
2023-11-16 12:00:00,453.67,455.24,453.61,455.18,28986.0,448.9372,450.4908,448.8778,450.4315,28986.0
2023-11-16 12:30:00,455.4,456.0,455.12,455.44,11970.0,450.6492,451.2429,450.3721,450.6888,11970.0
2023-11-16 13:00:00,455.49,455.49,454.18,455.06,14684.0,450.7382,450.7382,449.4419,450.3127,14684.0
2023-11-16 13:30:00,454.95,455.27,454.17,454.45,12153.0,450.2039,450.5205,449.432,449.7091,12153.0
2023-11-16 14:00:00,454.54,455.25,454.48,454.66,9589.0,449.7981,450.5007,449.7388,449.9169,9589.0
2023-11-16 14:30:00,454.73,455.85,454.73,455.5,10105.0,449.9862,451.0945,449.9862,450.7481,10105.0
2023-11-16 15:00:00,455.44,455.49,455.15,455.36,11970.0,450.6888,450.7382,450.4018,450.6096,11970.0
2023-11-16 15:30:00,455.37,456.11,455.22,455.87,38438.0,450.6195,451.3518,450.4711,451.1143,38438.0
2023-11-17 09:30:00,455.21,455.86,454.16,455.58,43210.0,450.4612,451.1044,449.4221,450.8273,43210.0
2023-11-17 10:00:00,455.49,455.5,454.34,455.39,55863.0,450.7382,450.7481,449.6002,450.6393,55863.0
2023-11-17 10:30:00,455.41,455.46,454.56,455.06,39120.0,450.6591,450.7085,449.8179,450.3127,39120.0
2023-11-17 11:00:00,454.99,455.06,453.8,454.78,42268.0,450.2435,450.3127,449.0659,450.0356,42268.0
2023-11-17 11:30:00,454.75,455.5,454.57,455.5,47802.0,450.006,450.7481,449.8278,450.7481,47802.0
2023-11-17 12:00:00,455.48,456.17,455.13,455.24,32053.0,450.7283,451.4111,450.382,450.4908,32053.0
2023-11-17 12:30:00,455.28,455.8,455.27,455.8,37294.0,450.5304,451.045,450.5205,451.045,37294.0
2023-11-17 13:00:00,455.83,456.51,455.81,456.35,31847.0,451.0747,451.7476,451.0549,451.5893,31847.0
2023-11-17 13:30:00,456.38,456.77,455.92,456.37,65270.0,451.619,452.0049,451.1638,451.6091,65270.0
2023-11-17 14:00:00,456.41,457.27,456.41,456.61,82968.0,451.6486,452.4997,451.6486,451.8466,82968.0
2023-11-17 14:30:00,456.6,456.83,456.23,456.69,108075.0,451.8367,452.0643,451.4705,451.9257,108075.0
2023-11-17 15:00:00,456.73,457.2,456.43,456.47,86921.0,451.9653,452.4304,451.6684,451.708,86921.0
2023-11-17 15:30:00,456.28,456.28,454.84,455.87,58929.0,451.52,451.52,450.095,451.1143,58929.0
2023-11-20 09:30:00,456.29,459.75,456.29,459.46,45987.0,451.5299,454.9538,451.5299,454.6668,45987.0
2023-11-20 10:00:00,459.72,459.8,458.14,458.53,28077.0,454.9241,455.0033,453.3606,453.7465,28077.0
2023-11-20 10:30:00,458.91,460.0,458.43,460.0,22343.0,454.1226,455.2012,453.6476,455.2012,22343.0
2023-11-20 11:00:00,460.11,460.42,459.98,460.11,22108.0,455.31,455.6168,455.1814,455.31,22108.0
2023-11-20 11:30:00,460.23,460.62,460.06,460.39,11424.0,455.4288,455.8147,455.2606,455.5871,11424.0
2023-11-20 12:00:00,460.43,461.06,460.19,460.6,18894.0,455.6267,456.2501,455.3892,455.7949,18894.0
2023-11-20 12:30:00,460.63,460.94,460.42,460.66,12447.0,455.8246,456.1314,455.6168,455.8543,12447.0
2023-11-20 13:00:00,460.58,462.49,460.58,462.39,30523.0,455.7751,457.6652,455.7751,457.5663,30523.0
2023-11-20 13:30:00,462.48,462.53,462.19,462.23,11377.0,457.6553,457.7048,457.3683,457.4079,11377.0
2023-11-20 14:00:00,462.49,462.59,461.91,462.39,11659.0,457.6652,457.7642,457.0913,457.5663,11659.0
2023-11-20 14:30:00,462.34,463.12,462.31,462.91,10295.0,457.5168,458.2886,457.4871,458.0808,10295.0
2023-11-20 15:00:00,462.96,463.56,462.83,463.14,23163.0,458.1303,458.724,458.0017,458.3084,23163.0
2023-11-20 15:30:00,463.08,463.13,462.16,462.44,26647.0,458.2491,458.2985,457.3387,457.6157,26647.0
2023-11-21 09:30:00,460.59,461.12,459.17,459.34,193976.0,455.785,456.3095,454.3798,454.5481,193976.0
2023-11-21 10:00:00,459.61,459.82,457.27,457.36,166668.0,454.8153,455.0231,452.4997,452.5887,166668.0
2023-11-21 10:30:00,457.22,458.06,457.04,457.82,43490.0,452.4502,453.2814,452.2721,453.0439,43490.0
2023-11-21 11:00:00,457.57,457.87,457.11,457.69,40115.0,452.7965,453.0934,452.3413,452.9153,40115.0
2023-11-21 11:30:00,457.8,458.11,457.11,457.94,37504.0,453.0241,453.3309,452.3413,453.1627,37504.0
2023-11-21 12:00:00,457.95,458.59,457.7,458.59,27540.0,453.1726,453.8059,452.9252,453.8059,27540.0
2023-11-21 12:30:00,458.41,458.54,458.14,458.49,3379.0,453.6278,453.7564,453.3606,453.7069,3379.0
2023-11-21 13:00:00,458.39,458.39,457.13,457.57,136681.0,453.608,453.608,452.3611,452.7965,136681.0
2023-11-21 13:30:00,457.57,458.33,457.42,458.08,115392.0,452.7965,453.5486,452.6481,453.3012,115392.0
2023-11-21 14:00:00,458.01,458.73,457.67,458.29,84348.0,453.2319,453.9444,452.8955,453.509,84348.0
2023-11-21 14:30:00,458.27,458.87,458.16,458.8,8291.0,453.4892,454.083,453.3804,454.0137,8291.0
2023-11-21 15:00:00,458.88,459.17,458.56,458.88,16540.0,454.0929,454.3798,453.7762,454.0929,16540.0
2023-11-21 15:30:00,458.64,458.96,458.18,458.7,48844.0,453.8554,454.172,453.4002,453.9147,48844.0
2023-11-22 09:30:00,461.06,464.45,460.07,461.01,65483.0,456.2501,459.6048,455.2705,456.2007,65483.0
2023-11-22 10:00:00,460.19,461.2,459.22,460.62,17064.0,455.3892,456.3887,454.4293,455.8147,17064.0
2023-11-22 10:30:00,461.02,461.91,460.15,460.73,17149.0,456.2105,457.0913,455.3496,455.9236,17149.0
2023-11-22 11:00:00,460.49,461.42,460.48,461.11,11511.0,455.6861,456.6064,455.6762,456.2996,11511.0
2023-11-22 11:30:00,461.44,461.9,461.39,461.68,26404.0,456.6262,457.0814,456.5767,456.8637,26404.0
2023-11-22 12:00:00,461.98,462.39,461.6,462.17,12762.0,457.1605,457.5663,456.7845,457.3485,12762.0
2023-11-22 12:30:00,462.08,462.1,461.28,461.7,15394.0,457.2595,457.2793,456.4678,456.8835,15394.0
2023-11-22 13:00:00,461.76,462.41,461.7,462.35,9592.0,456.9428,457.586,456.8835,457.5267,9592.0
2023-11-22 13:30:00,462.51,462.59,461.92,461.92,5337.0,457.685,457.7642,457.1012,457.1012,5337.0
2023-11-22 14:00:00,462.24,462.32,461.7,461.8,7818.0,457.4178,457.497,456.8835,456.9824,7818.0
2023-11-22 14:30:00,461.73,461.73,459.52,460.77,20974.0,456.9131,456.9131,454.7262,455.9632,20974.0
2023-11-22 15:00:00,460.62,460.92,460.24,460.74,17984.0,455.8147,456.1116,455.4387,455.9335,17984.0
2023-11-22 15:30:00,460.74,460.84,460.19,460.19,39536.0,455.9335,456.0324,455.3892,455.3892,39536.0
2023-11-24 09:30:00,459.49,460.05,458.58,459.11,20455.0,454.6965,455.2507,453.796,454.3205,20455.0
2023-11-24 10:00:00,459.65,459.69,458.56,458.67,10145.0,454.8548,454.8944,453.7762,453.8851,10145.0
2023-11-24 10:30:00,458.65,458.98,457.97,458.71,12190.0,453.8653,454.1918,453.1924,453.9246,12190.0
2023-11-24 11:00:00,458.84,458.98,458.53,458.81,7784.0,454.0533,454.1918,453.7465,454.0236,7784.0
2023-11-24 11:30:00,458.66,459.27,458.54,459.06,11344.0,453.8752,454.4788,453.7564,454.271,11344.0
2023-11-24 12:00:00,459.01,459.32,458.94,459.02,14416.0,454.2215,454.5283,454.1522,454.2314,14416.0
2023-11-24 12:30:00,459.09,459.64,458.79,459.53,29840.0,454.3007,454.8449,454.0038,454.7361,29840.0
2023-11-27 09:30:00,459.06,459.83,457.99,458.42,32519.0,454.271,455.033,453.2122,453.6377,32519.0
2023-11-27 10:00:00,459.0,459.99,458.85,459.17,13148.0,454.2116,455.1913,454.0632,454.3798,13148.0
2023-11-27 10:30:00,459.37,460.26,459.37,460.0,7900.0,454.5778,455.4585,454.5778,455.2012,7900.0
2023-11-27 11:00:00,459.91,459.91,459.01,459.7,11558.0,455.1121,455.1121,454.2215,454.9043,11558.0
2023-11-27 11:30:00,459.73,461.18,459.56,460.95,13092.0,454.934,456.3689,454.7658,456.1413,13092.0
2023-11-27 12:00:00,460.81,461.5,460.81,461.37,18547.0,456.0027,456.6855,456.0027,456.5569,18547.0
2023-11-27 12:30:00,461.35,461.77,461.31,461.77,20280.0,456.5371,456.9527,456.4975,456.9527,20280.0
2023-11-27 13:00:00,461.75,462.14,461.33,461.48,30975.0,456.9329,457.3189,456.5173,456.6657,30975.0
2023-11-27 13:30:00,461.45,461.6,460.89,461.09,30832.0,456.6361,456.7845,456.0819,456.2798,30832.0
2023-11-27 14:00:00,461.04,461.54,460.53,460.75,83280.0,456.2303,456.7251,455.7257,455.9434,83280.0
2023-11-27 14:30:00,460.66,460.78,459.7,460.35,5219.0,455.8543,455.973,454.9043,455.5475,5219.0
2023-11-27 15:00:00,460.32,460.67,460.11,460.59,6503.0,455.5178,455.8642,455.31,455.785,6503.0
2023-11-27 15:30:00,460.61,460.77,459.36,459.6,35834.0,455.8048,455.9632,454.5679,454.8054,35834.0
2023-11-28 09:30:00,458.17,459.52,458.1,458.3,29602.0,453.3903,454.7262,453.321,453.5189,29602.0
2023-11-28 10:00:00,458.53,459.53,458.41,459.29,12640.0,453.7465,454.7361,453.6278,454.4986,12640.0
2023-11-28 10:30:00,459.12,461.16,459.12,460.08,19190.0,454.3304,456.3491,454.3304,455.2804,19190.0
2023-11-28 11:00:00,460.05,460.88,459.94,460.79,5361.0,455.2507,456.072,455.1418,455.9829,5361.0
2023-11-28 11:30:00,460.94,461.74,460.94,461.1,22387.0,456.1314,456.923,456.1314,456.2897,22387.0
2023-11-28 12:00:00,461.3,461.3,460.77,460.77,18825.0,456.4876,456.4876,455.9632,455.9632,18825.0
2023-11-28 12:30:00,460.68,460.68,459.81,460.05,20884.0,455.8741,455.8741,455.0132,455.2507,20884.0
2023-11-28 13:00:00,459.98,460.06,458.24,458.98,28058.0,455.1814,455.2606,453.4595,454.1918,28058.0
2023-11-28 13:30:00,458.89,459.35,458.88,458.93,14982.0,454.1028,454.558,454.0929,454.1423,14982.0
2023-11-28 14:00:00,458.94,459.07,458.69,458.88,13776.0,454.1522,454.2809,453.9049,454.0929,13776.0
2023-11-28 14:30:00,458.87,459.74,458.61,459.53,8256.0,454.083,454.9439,453.8257,454.7361,8256.0
2023-11-28 15:00:00,459.52,459.56,458.62,458.89,16098.0,454.7262,454.7658,453.8356,454.1028,16098.0
2023-11-28 15:30:00,459.02,460.48,459.02,460.37,24080.0,454.2314,455.6762,454.2314,455.5673,24080.0
2023-11-29 09:30:00,464.19,466.67,464.19,466.43,40562.0,459.3475,461.8016,459.3475,461.5641,40562.0
2023-11-29 10:00:00,466.56,466.56,463.75,464.39,22488.0,461.6928,461.6928,458.9121,459.5454,22488.0
2023-11-29 10:30:00,464.59,465.66,464.23,465.63,7960.0,459.7433,460.8021,459.3871,460.7725,7960.0
2023-11-29 11:00:00,465.18,465.22,462.76,462.77,16493.0,460.3271,460.3667,457.9324,457.9423,16493.0
2023-11-29 11:30:00,462.91,463.53,462.39,463.33,7798.0,458.0808,458.6944,457.5663,458.4964,7798.0
2023-11-29 12:00:00,463.23,463.88,462.85,463.88,8906.0,458.3975,459.0407,458.0215,459.0407,8906.0
2023-11-29 12:30:00,463.82,464.02,463.68,463.85,11053.0,458.9813,459.1792,458.8428,459.011,11053.0
2023-11-29 13:00:00,463.81,463.91,463.01,463.59,23628.0,458.9714,459.0704,458.1798,458.7537,23628.0
2023-11-29 13:30:00,463.55,463.55,462.65,463.33,7658.0,458.7142,458.7142,457.8235,458.4964,7658.0
2023-11-29 14:00:00,463.13,463.52,462.78,463.02,15583.0,458.2985,458.6845,457.9522,458.1897,15583.0
2023-11-29 14:30:00,462.85,463.21,462.3,463.21,11492.0,458.0215,458.3777,457.4772,458.3777,11492.0
2023-11-29 15:00:00,463.2,463.22,461.81,461.91,17763.0,458.3678,458.3876,456.9923,457.0913,17763.0
2023-11-29 15:30:00,461.75,462.17,461.58,462.15,20719.0,456.9329,457.3485,456.7647,457.3288,20719.0
2023-11-30 09:30:00,464.08,464.58,461.41,462.19,45175.0,459.2386,459.7334,456.5965,457.3683,45175.0
2023-11-30 10:00:00,461.74,462.1,460.23,461.03,15985.0,456.923,457.2793,455.4288,456.2204,15985.0
2023-11-30 10:30:00,460.72,461.29,458.48,459.49,18500.0,455.9137,456.4777,453.697,454.6965,18500.0
2023-11-30 11:00:00,459.84,460.08,459.19,459.68,15730.0,455.0429,455.2804,454.3996,454.8845,15730.0
2023-11-30 11:30:00,459.34,459.61,458.5,458.58,8616.0,454.5481,454.8153,453.7168,453.796,8616.0
2023-11-30 12:00:00,458.47,459.48,458.18,458.74,11069.0,453.6871,454.6866,453.4002,453.9543,11069.0
2023-11-30 12:30:00,458.94,459.99,458.74,459.74,10480.0,454.1522,455.1913,453.9543,454.9439,10480.0
2023-11-30 13:00:00,459.59,459.65,458.66,458.81,10768.0,454.7955,454.8548,453.8752,454.0236,10768.0
2023-11-30 13:30:00,458.84,459.28,458.33,458.99,7548.0,454.0533,454.4887,453.5486,454.2017,7548.0
2023-11-30 14:00:00,459.22,459.79,459.12,459.47,7531.0,454.4293,454.9934,454.3304,454.6767,7531.0
2023-11-30 14:30:00,459.38,460.55,459.29,460.5,7707.0,454.5877,455.7454,454.4986,455.696,7707.0
2023-11-30 15:00:00,460.5,460.51,458.82,459.19,17038.0,455.696,455.7059,454.0335,454.3996,17038.0
2023-11-30 15:30:00,459.12,462.23,459.12,462.18,32678.0,454.3304,457.4079,454.3304,457.3584,32678.0
2023-12-01 09:30:00,461.09,461.48,459.42,460.54,21317.0,456.2798,456.6657,454.6272,455.7356,21317.0
2023-12-01 10:00:00,461.1,462.0,459.54,459.66,19984.0,456.2897,457.1803,454.746,454.8647,19984.0
2023-12-01 10:30:00,459.3,461.18,459.22,461.18,10088.0,454.5085,456.3689,454.4293,456.3689,10088.0
2023-12-01 11:00:00,461.14,462.69,460.4,462.0,22150.0,456.3293,457.8631,455.597,457.1803,22150.0
2023-12-01 11:30:00,462.29,463.6,461.7,463.14,50311.0,457.4673,458.7636,456.8835,458.3084,50311.0
2023-12-01 12:00:00,463.0,463.92,462.69,463.88,17968.0,458.1699,459.0803,457.8631,459.0407,17968.0
2023-12-01 12:30:00,463.86,465.0,463.83,464.78,26666.0,459.0209,460.149,458.9912,459.9313,26666.0
2023-12-01 13:00:00,464.62,464.74,463.68,463.73,18646.0,459.773,459.8917,458.8428,458.8923,18646.0
2023-12-01 13:30:00,463.63,463.74,463.14,463.51,15232.0,458.7933,458.9022,458.3084,458.6746,15232.0
2023-12-01 14:00:00,463.56,464.26,463.41,464.13,20435.0,458.724,459.4167,458.5756,459.2881,20435.0
2023-12-01 14:30:00,464.14,464.54,464.03,464.54,9452.0,459.298,459.6938,459.1891,459.6938,9452.0
2023-12-01 15:00:00,464.62,464.76,464.15,464.73,20369.0,459.773,459.9115,459.3079,459.8818,20369.0
2023-12-01 15:30:00,464.77,464.95,464.04,464.61,37583.0,459.9214,460.0995,459.199,459.7631,37583.0
2023-12-04 09:30:00,460.44,460.44,458.3,458.72,46996.0,455.6366,455.6366,453.5189,453.9345,46996.0
2023-12-04 10:00:00,458.6,459.76,456.1,456.11,39197.0,453.8158,454.9637,451.3419,451.3518,39197.0
2023-12-04 10:30:00,456.29,456.3,454.77,455.29,29960.0,451.5299,451.5398,450.0257,450.5403,29960.0
2023-12-04 11:00:00,455.53,456.59,455.11,456.59,7468.0,450.7778,451.8268,450.3622,451.8268,7468.0
2023-12-04 11:30:00,456.52,458.31,456.45,458.3,13207.0,451.7575,453.5288,451.6882,453.5189,13207.0
2023-12-04 12:00:00,458.09,458.83,457.74,458.83,7565.0,453.3111,454.0434,452.9648,454.0434,7565.0
2023-12-04 12:30:00,458.58,459.45,458.58,459.42,16909.0,453.796,454.6569,453.796,454.6272,16909.0
2023-12-04 13:00:00,459.38,459.38,458.32,458.4,9286.0,454.5877,454.5877,453.5387,453.6179,9286.0
2023-12-04 13:30:00,458.27,458.65,458.18,458.36,7439.0,453.4892,453.8653,453.4002,453.5783,7439.0
2023-12-04 14:00:00,458.35,458.87,457.6,458.52,10306.0,453.5684,454.083,452.8262,453.7366,10306.0
2023-12-04 14:30:00,458.95,458.99,458.51,458.89,7390.0,454.1621,454.2017,453.7267,454.1028,7390.0
2023-12-04 15:00:00,458.56,459.01,458.06,458.98,25883.0,453.7762,454.2215,453.2814,454.1918,25883.0
2023-12-04 15:30:00,459.17,460.35,458.99,460.02,29478.0,454.3798,455.5475,454.2017,455.221,29478.0
2023-12-05 09:30:00,457.79,460.66,457.79,460.21,27429.0,453.0142,455.8543,453.0142,455.409,27429.0
2023-12-05 10:00:00,460.59,462.6,460.39,460.9,15691.0,455.785,457.7741,455.5871,456.0918,15691.0
2023-12-05 10:30:00,460.95,462.86,460.95,462.43,34860.0,456.1413,458.0314,456.1413,457.6058,34860.0
2023-12-05 11:00:00,462.53,462.53,459.99,461.0,11713.0,457.7048,457.7048,455.1913,456.1908,11713.0
2023-12-05 11:30:00,460.8,461.0,459.0,459.87,20533.0,455.9928,456.1908,454.2116,455.0725,20533.0
2023-12-05 12:00:00,460.5,461.34,460.45,461.15,10636.0,455.696,456.5272,455.6465,456.3392,10636.0
2023-12-05 12:30:00,461.25,461.25,459.78,460.98,18286.0,456.4381,456.4381,454.9835,456.171,18286.0
2023-12-05 13:00:00,461.0,461.42,460.41,461.1,11179.0,456.1908,456.6064,455.6069,456.2897,11179.0
2023-12-05 13:30:00,460.75,461.25,460.63,460.93,17984.0,455.9434,456.4381,455.8246,456.1215,17984.0
2023-12-05 14:00:00,461.01,461.81,460.45,461.54,7989.0,456.2007,456.9923,455.6465,456.7251,7989.0
2023-12-05 14:30:00,461.57,461.89,460.85,461.8,8544.0,456.7548,457.0715,456.0423,456.9824,8544.0
2023-12-05 15:00:00,461.71,462.13,461.56,461.79,9167.0,456.8933,457.309,456.7449,456.9725,9167.0
2023-12-05 15:30:00,461.78,462.31,461.47,462.31,154217.0,456.9626,457.4871,456.6559,457.4871,154217.0
2023-12-06 09:30:00,464.86,465.19,462.78,463.34,31309.0,460.0105,460.337,457.9522,458.5063,31309.0
2023-12-06 10:00:00,463.36,463.82,460.79,461.57,16821.0,458.5261,458.9813,455.9829,456.7548,16821.0
2023-12-06 10:30:00,461.68,462.58,461.67,462.34,13512.0,456.8637,457.7543,456.8538,457.5168,13512.0
2023-12-06 11:00:00,462.49,463.0,461.88,461.98,7893.0,457.6652,458.1699,457.0616,457.1605,7893.0
2023-12-06 11:30:00,461.97,462.04,460.8,461.92,15744.0,457.1506,457.2199,455.9928,457.1012,15744.0
2023-12-06 12:00:00,461.88,462.14,461.13,461.29,5873.0,457.0616,457.3189,456.3194,456.4777,5873.0
2023-12-06 12:30:00,461.0,461.57,460.3,460.3,16127.0,456.1908,456.7548,455.4981,455.4981,16127.0
2023-12-06 13:00:00,460.35,460.79,459.58,460.54,14223.0,455.5475,455.9829,454.7856,455.7356,14223.0
2023-12-06 13:30:00,460.7,460.93,459.83,460.85,23915.0,455.8939,456.1215,455.033,456.0423,23915.0
2023-12-06 14:00:00,460.79,460.79,459.99,460.07,9925.0,455.9829,455.9829,455.1913,455.2705,9925.0
2023-12-06 14:30:00,460.1,460.74,460.09,460.11,6573.0,455.3001,455.9335,455.2902,455.31,6573.0
2023-12-06 15:00:00,460.0,460.07,458.6,458.67,12046.0,455.2012,455.2705,453.8158,453.8851,12046.0
2023-12-06 15:30:00,458.72,459.29,458.05,458.44,30414.0,453.9345,454.4986,453.2715,453.6575,30414.0
2023-12-07 09:30:00,460.08,461.9,458.97,460.14,40559.0,455.2804,457.0814,454.1819,455.3397,40559.0
2023-12-07 10:00:00,460.31,462.29,459.94,462.25,15543.0,455.508,457.4673,455.1418,457.4277,15543.0
2023-12-07 10:30:00,462.13,462.43,461.4,461.68,14300.0,457.309,457.6058,456.5866,456.8637,14300.0
2023-12-07 11:00:00,461.85,462.0,459.82,460.84,10459.0,457.0319,457.1803,455.0231,456.0324,10459.0
2023-12-07 11:30:00,460.95,462.36,460.95,462.28,11528.0,456.1413,457.5366,456.1413,457.4574,11528.0
2023-12-07 12:00:00,462.1,463.03,461.83,462.86,11182.0,457.2793,458.1996,457.0121,458.0314,11182.0
2023-12-07 12:30:00,462.92,462.98,462.42,462.57,13514.0,458.0907,458.1501,457.5959,457.7444,13514.0
2023-12-07 13:00:00,462.87,463.22,462.34,462.35,4216.0,458.0412,458.3876,457.5168,457.5267,4216.0
2023-12-07 13:30:00,462.58,462.96,462.48,462.94,7626.0,457.7543,458.1303,457.6553,458.1105,7626.0
2023-12-07 14:00:00,463.07,463.95,462.96,463.72,9381.0,458.2392,459.11,458.1303,458.8824,9381.0
2023-12-07 14:30:00,463.78,463.78,462.93,462.93,11829.0,458.9418,458.9418,458.1006,458.1006,11829.0
2023-12-07 15:00:00,462.84,463.6,462.69,463.17,13456.0,458.0116,458.7636,457.8631,458.3381,13456.0
2023-12-07 15:30:00,463.28,463.66,462.95,463.34,39746.0,458.447,458.823,458.1204,458.5063,39746.0
2023-12-08 09:30:00,462.27,464.54,462.0,463.92,27313.0,457.4475,459.6938,457.1803,459.0803,27313.0
2023-12-08 10:00:00,464.29,466.68,464.25,466.33,19874.0,459.4464,461.8115,459.4068,461.4652,19874.0
2023-12-08 10:30:00,466.0,466.64,464.3,466.56,8303.0,461.1386,461.7719,459.4563,461.6928,8303.0
2023-12-08 11:00:00,466.35,466.35,464.52,464.98,19560.0,461.4849,461.4849,459.674,460.1292,19560.0
2023-12-08 11:30:00,465.17,465.34,463.77,464.63,13112.0,460.3173,460.4855,458.9319,459.7829,13112.0
2023-12-08 12:00:00,464.78,465.37,463.83,465.29,15918.0,459.9313,460.5152,458.9912,460.436,15918.0
2023-12-08 12:30:00,465.64,466.11,465.24,466.11,6451.0,460.7823,461.2474,460.3865,461.2474,6451.0
2023-12-08 13:00:00,465.99,466.55,465.86,466.4,17942.0,461.1287,461.6829,461.0001,461.5344,17942.0
2023-12-08 13:30:00,466.2,466.82,465.97,466.79,6960.0,461.3365,461.95,461.1089,461.9204,6960.0
2023-12-08 14:00:00,466.8,467.35,466.61,467.24,8222.0,461.9302,462.4745,461.7422,462.3657,8222.0
2023-12-08 14:30:00,467.28,467.75,467.13,467.58,15302.0,462.4052,462.8703,462.2568,462.7021,15302.0
2023-12-08 15:00:00,467.61,467.64,466.94,467.62,16015.0,462.7318,462.7615,462.0688,462.7417,16015.0
2023-12-08 15:30:00,467.56,467.89,467.31,467.48,31571.0,462.6823,463.0089,462.4349,462.6032,31571.0
2023-12-11 09:30:00,466.01,468.37,465.1,468.0,51548.0,461.1485,463.4839,460.248,463.1177,51548.0
2023-12-11 10:00:00,468.1,468.2,467.35,467.35,16675.0,463.2167,463.3156,462.4745,462.4745,16675.0
2023-12-11 10:30:00,467.18,469.2,467.04,468.51,18389.0,462.3063,464.3052,462.1677,463.6224,18389.0
2023-12-11 11:00:00,468.38,468.8,467.0,467.6,24814.0,463.4938,463.9094,462.1282,462.7219,24814.0
2023-12-11 11:30:00,467.73,468.15,466.68,468.15,28912.0,462.8505,463.2662,461.8115,463.2662,28912.0
2023-12-11 12:00:00,468.14,468.99,467.91,468.99,27913.0,463.2563,464.0974,463.0287,464.0974,27913.0
2023-12-11 12:30:00,469.05,469.43,468.95,469.35,30319.0,464.1568,464.5328,464.0578,464.4536,30319.0
2023-12-11 13:00:00,469.22,469.9,468.98,469.78,32729.0,464.325,464.9979,464.0875,464.8792,32729.0
2023-12-11 13:30:00,469.82,470.48,469.82,470.26,31287.0,464.9187,465.5719,464.9187,465.3542,31287.0
2023-12-11 14:00:00,470.18,470.66,470.11,470.49,18995.0,465.275,465.75,465.2057,465.5818,18995.0
2023-12-11 14:30:00,470.55,470.63,469.94,469.98,42269.0,465.6411,465.7203,465.0375,465.0771,42269.0
2023-12-11 15:00:00,470.01,470.56,469.71,469.94,66225.0,465.1068,465.651,464.8099,465.0375,66225.0
2023-12-11 15:30:00,469.95,470.77,469.94,470.71,98362.0,465.0474,465.8588,465.0375,465.7995,98362.0
2023-12-12 09:30:00,469.24,470.63,468.42,470.62,32172.0,464.3448,465.7203,463.5333,465.7104,32172.0
2023-12-12 10:00:00,470.7,471.11,470.25,470.39,15229.0,465.7896,466.1953,465.3443,465.4828,15229.0
2023-12-12 10:30:00,470.5,471.47,470.22,471.46,11576.0,465.5916,466.5515,465.3146,466.5416,11576.0
2023-12-12 11:00:00,471.73,472.1,471.5,471.5,16703.0,466.8088,467.175,466.5812,466.5812,16703.0
2023-12-12 11:30:00,471.9,471.9,471.28,471.38,29659.0,466.977,466.977,466.3635,466.4625,29659.0
2023-12-12 12:00:00,471.33,471.37,470.49,471.17,8771.0,466.413,466.4526,465.5818,466.2547,8771.0
2023-12-12 12:30:00,471.24,471.62,470.98,471.43,12005.0,466.3239,466.7,466.0666,466.5119,12005.0
2023-12-12 13:00:00,471.38,471.94,471.3,471.64,6376.0,466.4625,467.0166,466.3833,466.7198,6376.0
2023-12-12 13:30:00,471.65,472.51,471.5,472.24,11119.0,466.7297,467.5807,466.5812,467.3135,11119.0
2023-12-12 14:00:00,472.41,472.66,472.32,472.45,8671.0,467.4817,467.7291,467.3927,467.5213,8671.0
2023-12-12 14:30:00,472.51,473.1,472.49,473.05,12560.0,467.5807,468.1645,467.5609,468.115,12560.0
2023-12-12 15:00:00,473.1,473.47,472.89,473.32,13910.0,468.1645,468.5307,467.9567,468.3822,13910.0
2023-12-12 15:30:00,473.37,473.58,472.9,473.58,42396.0,468.4317,468.6395,467.9666,468.6395,42396.0
2023-12-13 09:30:00,474.24,476.27,474.24,474.8,179609.0,469.2926,471.3015,469.2926,469.8468,179609.0
2023-12-13 10:00:00,474.59,475.58,474.46,474.75,15709.0,469.639,470.6187,469.5103,469.7973,15709.0
2023-12-13 10:30:00,474.77,475.26,474.65,475.11,13583.0,469.8171,470.302,469.6984,470.1536,13583.0
2023-12-13 11:00:00,475.11,475.34,474.17,474.37,11678.0,470.1536,470.3812,469.2234,469.4213,11678.0
2023-12-13 11:30:00,474.38,474.78,474.0,474.08,12369.0,469.4312,469.827,469.0551,469.1343,12369.0
2023-12-13 12:00:00,474.0,474.26,473.84,474.09,6524.0,469.0551,469.3124,468.8968,469.1442,6524.0
2023-12-13 12:30:00,474.1,474.1,473.57,473.7,7992.0,469.1541,469.1541,468.6296,468.7583,7992.0
2023-12-13 13:00:00,473.77,473.77,473.25,473.52,12909.0,468.8275,468.8275,468.313,468.5801,12909.0
2023-12-13 13:30:00,473.57,474.08,473.44,473.75,7470.0,468.6296,469.1343,468.501,468.8077,7470.0
2023-12-13 14:00:00,474.44,477.69,474.44,477.28,46323.0,469.4905,472.7066,469.4905,472.3009,46323.0
2023-12-13 14:30:00,477.22,479.72,476.62,479.36,43267.0,472.2415,474.7155,471.6478,474.3592,43267.0
2023-12-13 15:00:00,479.34,480.02,475.51,476.61,28894.0,474.3394,475.0123,470.5494,471.6379,28894.0
2023-12-13 15:30:00,476.57,479.11,476.34,479.11,41491.0,471.5983,474.1118,471.3707,474.1118,41491.0
2023-12-14 09:30:00,480.1,483.0,480.0,482.15,71204.0,475.0915,477.9612,474.9925,477.1201,71204.0
2023-12-14 10:00:00,482.16,482.16,480.3,480.3,24392.0,477.13,477.13,475.2894,475.2894,24392.0
2023-12-14 10:30:00,480.54,481.39,479.64,481.3,68642.0,475.5269,476.368,474.6363,476.279,68642.0
2023-12-14 11:00:00,481.26,481.28,479.06,479.57,20636.0,476.2394,476.2592,474.0623,474.567,20636.0
2023-12-14 11:30:00,479.53,480.38,479.06,479.97,18897.0,474.5274,475.3686,474.0623,474.9629,18897.0
2023-12-14 12:00:00,479.94,480.9,479.91,480.9,22394.0,474.9332,475.8832,474.9035,475.8832,22394.0
2023-12-14 12:30:00,480.75,481.5,479.08,479.1,24736.0,475.7347,476.4769,474.0821,474.1019,24736.0
2023-12-14 13:00:00,479.0,479.0,477.5,477.5,23598.0,474.003,474.003,472.5186,472.5186,23598.0
2023-12-14 13:30:00,477.55,478.01,475.88,477.1,13949.0,472.5681,473.0233,470.9155,472.1228,13949.0
2023-12-14 14:00:00,477.1,478.91,477.09,478.91,24656.0,472.1228,473.9139,472.1129,473.9139,24656.0
2023-12-14 14:30:00,478.74,479.49,478.5,479.43,16261.0,473.7457,474.4879,473.5082,474.4285,16261.0
2023-12-14 15:00:00,479.47,479.63,479.16,479.37,27449.0,474.4681,474.6264,474.1613,474.3691,27449.0
2023-12-14 15:30:00,479.37,480.0,479.25,479.93,50259.0,474.3691,474.9925,474.2504,474.9233,50259.0
2023-12-15 09:30:00,479.65,482.61,479.65,482.06,54568.0,474.6462,477.5753,474.6462,477.0311,54568.0
2023-12-15 10:00:00,482.5,483.77,482.1,483.77,40298.0,477.4665,478.7232,477.0706,478.7232,40298.0
2023-12-15 10:30:00,483.7,484.28,483.05,483.81,14419.0,478.6539,479.2279,478.0107,478.7628,14419.0
2023-12-15 11:00:00,483.94,484.24,483.17,483.96,11607.0,478.8914,479.1883,478.1295,478.9112,11607.0
2023-12-15 11:30:00,484.33,484.5,483.62,483.98,28597.0,479.2774,479.4456,478.5748,478.931,28597.0
2023-12-15 12:00:00,484.0,484.02,483.09,483.76,27607.0,478.9508,478.9706,478.0503,478.7133,27607.0
2023-12-15 12:30:00,483.62,483.63,481.78,481.78,27340.0,478.5748,478.5847,476.754,476.754,27340.0
2023-12-15 13:00:00,481.84,483.01,481.72,483.01,13573.0,476.8133,477.9711,476.6946,477.9711,13573.0
2023-12-15 13:30:00,483.13,483.13,480.97,481.35,34479.0,478.0899,478.0899,475.9524,476.3285,34479.0
2023-12-15 14:00:00,481.32,482.12,480.9,481.5,23933.0,476.2988,477.0904,475.8832,476.4769,23933.0
2023-12-15 14:30:00,481.64,482.59,481.64,482.05,18585.0,476.6154,477.5555,476.6154,477.0212,18585.0
2023-12-15 15:00:00,482.25,482.95,482.04,482.74,8636.0,477.2191,477.9118,477.0113,477.704,8636.0
2023-12-15 15:30:00,482.94,483.79,481.91,481.98,53062.0,477.9019,478.743,476.8826,476.9519,53062.0
2023-12-18 09:30:00,481.85,482.63,480.17,481.43,65663.0,476.8232,477.5951,475.1608,476.4076,65663.0
2023-12-18 10:00:00,481.43,482.12,481.09,481.79,23696.0,476.4076,477.0904,476.0712,476.7639,23696.0
2023-12-18 10:30:00,481.89,481.89,480.52,480.79,16218.0,476.8628,476.8628,475.5071,475.7743,16218.0
2023-12-18 11:00:00,480.5,481.74,480.12,481.43,14009.0,475.4873,476.7144,475.1113,476.4076,14009.0
2023-12-18 11:30:00,481.52,482.07,481.48,481.59,25567.0,476.4967,477.0409,476.4571,476.566,25567.0
2023-12-18 12:00:00,481.69,482.81,481.68,482.34,26757.0,476.6649,477.7732,476.655,477.3081,26757.0
2023-12-18 12:30:00,482.44,482.77,482.44,482.69,12157.0,477.4071,477.7336,477.4071,477.6545,12157.0
2023-12-18 13:00:00,482.78,483.59,482.66,483.54,10630.0,477.7435,478.5451,477.6248,478.4956,10630.0
2023-12-18 13:30:00,483.54,483.89,483.4,483.79,29004.0,478.4956,478.842,478.3571,478.743,29004.0
2023-12-18 14:00:00,483.84,484.47,483.68,483.99,26922.0,478.7925,479.4159,478.6342,478.9409,26922.0
2023-12-18 14:30:00,483.88,484.3,483.71,484.06,24251.0,478.8321,479.2477,478.6638,479.0102,24251.0
2023-12-18 15:00:00,484.01,484.41,483.72,484.24,134042.0,478.9607,479.3565,478.6737,479.1883,134042.0
2023-12-18 15:30:00,484.25,484.25,483.3,483.38,127896.0,479.1982,479.1982,478.2581,478.3373,127896.0
2023-12-19 09:30:00,482.69,484.53,482.52,484.02,44259.0,478.437,480.2608,478.2685,479.7553,44259.0
2023-12-19 10:00:00,483.58,484.31,483.0,484.16,18363.0,479.3192,480.0428,478.7443,479.8941,18363.0
2023-12-19 10:30:00,484.21,484.61,483.21,484.12,16227.0,479.9437,480.3401,478.9525,479.8544,16227.0
2023-12-19 11:00:00,484.11,484.46,483.72,484.22,16542.0,479.8445,480.1915,479.458,479.9536,16542.0
2023-12-19 11:30:00,484.01,484.35,483.25,483.37,12860.0,479.7454,480.0824,478.9921,479.1111,12860.0
2023-12-19 12:00:00,483.01,483.59,482.84,483.59,15954.0,478.7542,479.3291,478.5857,479.3291,15954.0
2023-12-19 12:30:00,483.59,484.28,483.58,483.95,6657.0,479.3291,480.013,479.3192,479.6859,6657.0
2023-12-19 13:00:00,483.94,484.07,483.21,483.83,23506.0,479.676,479.8049,478.9525,479.567,23506.0
2023-12-19 13:30:00,483.99,484.27,483.57,483.73,12806.0,479.7256,480.0031,479.3093,479.4679,12806.0
2023-12-19 14:00:00,483.89,484.4,483.89,484.1,14877.0,479.6265,480.132,479.6265,479.8346,14877.0
2023-12-19 14:30:00,484.16,484.22,483.81,484.09,14628.0,479.8941,479.9536,479.5472,479.8247,14628.0
2023-12-19 15:00:00,484.05,484.31,483.75,484.25,19403.0,479.7851,480.0428,479.4877,479.9833,19403.0
2023-12-19 15:30:00,484.2,485.0,483.78,484.97,32922.0,479.9337,480.7267,479.5174,480.697,32922.0
2023-12-20 09:30:00,484.22,484.58,483.5,484.3,22387.0,479.9536,480.3104,479.2399,480.0329,22387.0
2023-12-20 10:00:00,484.32,485.41,484.32,485.23,18047.0,480.0527,481.1331,480.0527,480.9547,18047.0
2023-12-20 10:30:00,485.34,485.92,485.22,485.56,16655.0,481.0637,481.6386,480.9448,481.2818,16655.0
2023-12-20 11:00:00,485.61,485.75,484.81,485.15,12831.0,481.3313,481.4701,480.5384,480.8754,12831.0
2023-12-20 11:30:00,485.15,485.71,484.79,485.5,27620.0,480.8754,481.4304,480.5185,481.2223,27620.0
2023-12-20 12:00:00,485.59,485.99,485.55,485.9,9643.0,481.3115,481.708,481.2718,481.6188,9643.0
2023-12-20 12:30:00,485.83,486.33,485.21,486.28,7707.0,481.5494,482.045,480.9348,481.9954,7707.0
2023-12-20 13:00:00,485.94,486.24,485.85,485.86,6776.0,481.6584,481.9558,481.5692,481.5791,6776.0
2023-12-20 13:30:00,486.0,486.15,485.19,485.31,13950.0,481.7179,481.8666,480.915,481.034,13950.0
2023-12-20 14:00:00,485.37,485.37,484.5,484.54,11696.0,481.0934,481.0934,480.2311,480.2707,11696.0
2023-12-20 14:30:00,484.47,484.47,479.2,480.01,30446.0,480.2014,480.2014,474.9778,475.7807,30446.0
2023-12-20 15:00:00,479.68,480.61,478.07,478.19,31691.0,475.4536,476.3754,473.8578,473.9767,31691.0
2023-12-20 15:30:00,478.85,479.42,477.17,477.17,28565.0,474.6309,475.1959,472.9657,472.9657,28565.0
2023-12-21 09:30:00,482.0,483.92,481.22,481.49,27560.0,477.7531,479.6562,476.98,477.2476,27560.0
2023-12-21 10:00:00,481.58,482.28,479.89,480.83,17773.0,477.3368,478.0307,475.6617,476.5934,17773.0
2023-12-21 10:30:00,480.98,481.5,480.01,480.29,11890.0,476.7421,477.2575,475.7807,476.0582,11890.0
2023-12-21 11:00:00,480.67,481.16,480.19,481.07,19213.0,476.4348,476.9205,475.9591,476.8313,19213.0
2023-12-21 11:30:00,481.24,481.67,480.68,480.68,13210.0,476.9998,477.426,476.4448,476.4448,13210.0
2023-12-21 12:00:00,480.09,480.7,479.46,479.56,8357.0,475.86,476.4646,475.2355,475.3346,8357.0
2023-12-21 12:30:00,479.71,480.24,479.24,479.24,11420.0,475.4833,476.0086,475.0174,475.0174,11420.0
2023-12-21 13:00:00,479.63,480.33,478.74,479.8,21620.0,475.404,476.0978,474.5218,475.5725,21620.0
2023-12-21 13:30:00,480.24,480.54,479.66,480.45,28072.0,476.0086,476.306,475.4337,476.2168,28072.0
2023-12-21 14:00:00,480.41,480.8,479.98,480.5,36676.0,476.1771,476.5637,475.7509,476.2663,36676.0
2023-12-21 14:30:00,480.52,481.24,480.2,480.54,24054.0,476.2862,476.9998,475.969,476.306,24054.0
2023-12-21 15:00:00,480.52,482.43,480.37,482.4,12490.0,476.2862,478.1793,476.1375,478.1496,12490.0
2023-12-21 15:30:00,482.41,483.38,482.26,483.13,41142.0,478.1595,479.121,478.0108,478.8732,41142.0
2023-12-22 09:30:00,484.54,485.1,483.71,484.66,40061.0,480.2707,480.8258,479.4481,480.3897,40061.0
2023-12-22 10:00:00,484.61,484.92,484.27,484.85,38224.0,480.3401,480.6474,480.0031,480.578,38224.0
2023-12-22 10:30:00,484.92,485.04,484.0,484.09,20006.0,480.6474,480.7663,479.7355,479.8247,20006.0
2023-12-22 11:00:00,484.03,484.46,483.4,484.28,25632.0,479.7652,480.1915,479.1408,480.013,25632.0
2023-12-22 11:30:00,484.29,484.65,483.83,484.06,11692.0,480.0229,480.3798,479.567,479.795,11692.0
2023-12-22 12:00:00,484.08,484.22,483.29,483.56,10848.0,479.8148,479.9536,479.0318,479.2994,10848.0
2023-12-22 12:30:00,483.82,484.2,483.81,484.05,10820.0,479.5571,479.9337,479.5472,479.7851,10820.0
2023-12-22 13:00:00,484.37,484.8,484.14,484.68,11474.0,480.1022,480.5285,479.8743,480.4095,11474.0
2023-12-22 13:30:00,484.65,484.79,484.29,484.29,13054.0,480.3798,480.5185,480.0229,480.0229,13054.0
2023-12-22 14:00:00,484.19,484.36,481.7,481.99,21861.0,479.9238,480.0923,477.4558,477.7432,21861.0
2023-12-22 14:30:00,481.77,483.91,481.3,483.91,18290.0,477.5252,479.6463,477.0593,479.6463,18290.0
2023-12-22 15:00:00,484.0,484.0,483.31,483.97,24572.0,479.7355,479.7355,479.0516,479.7058,24572.0
2023-12-22 15:30:00,483.96,484.02,483.15,483.81,20571.0,479.6959,479.7553,478.893,479.5472,20571.0
2023-12-26 09:30:00,484.59,486.25,484.3,485.35,43863.0,480.3203,481.9657,480.0329,481.0736,43863.0
2023-12-26 10:00:00,485.5,485.62,484.99,485.2,30071.0,481.2223,481.3412,480.7168,480.9249,30071.0
2023-12-26 10:30:00,485.33,485.8,484.83,485.09,7684.0,481.0538,481.5196,480.5582,480.8159,7684.0
2023-12-26 11:00:00,485.15,485.19,484.64,484.91,17694.0,480.8754,480.915,480.3699,480.6375,17694.0
2023-12-26 11:30:00,485.25,485.5,485.15,485.33,24302.0,480.9745,481.2223,480.8754,481.0538,24302.0
2023-12-26 12:00:00,485.21,485.57,485.02,485.28,7138.0,480.9348,481.2917,480.7465,481.0042,7138.0
2023-12-26 12:30:00,485.35,485.52,485.01,485.2,5919.0,481.0736,481.2421,480.7366,480.9249,5919.0
2023-12-26 13:00:00,485.16,485.57,485.16,485.54,8316.0,480.8853,481.2917,480.8853,481.2619,8316.0
2023-12-26 13:30:00,485.57,485.67,485.2,485.23,12339.0,481.2917,481.3908,480.9249,480.9547,12339.0
2023-12-26 14:00:00,485.24,485.79,485.23,485.66,6746.0,480.9646,481.5097,480.9547,481.3809,6746.0
2023-12-26 14:30:00,485.74,486.07,485.64,486.07,10673.0,481.4602,481.7873,481.3611,481.7873,10673.0
2023-12-26 15:00:00,486.25,487.01,486.15,486.8,8240.0,481.9657,482.719,481.8666,482.5108,8240.0
2023-12-26 15:30:00,486.85,487.08,485.87,486.07,23546.0,482.5604,482.7884,481.589,481.7873,23546.0
2023-12-27 09:30:00,486.22,487.14,485.88,486.46,40216.0,481.9359,482.8478,481.5989,482.1738,40216.0
2023-12-27 10:00:00,486.25,486.5,484.38,484.88,13397.0,481.9657,482.2135,480.1122,480.6077,13397.0
2023-12-27 10:30:00,484.65,484.78,484.18,484.69,15917.0,480.3798,480.5086,479.9139,480.4194,15917.0
2023-12-27 11:00:00,484.62,485.0,484.36,485.0,10967.0,480.35,480.7267,480.0923,480.7267,10967.0
2023-12-27 11:30:00,485.07,485.72,485.0,485.51,11140.0,480.7961,481.4403,480.7267,481.2322,11140.0
2023-12-27 12:00:00,485.68,485.75,485.44,485.64,20014.0,481.4007,481.4701,481.1628,481.3611,20014.0
2023-12-27 12:30:00,485.58,485.87,485.2,485.38,14521.0,481.3016,481.589,480.9249,481.1033,14521.0
2023-12-27 13:00:00,485.38,486.7,485.37,486.03,58011.0,481.1033,482.4117,481.0934,481.7476,58011.0
2023-12-27 13:30:00,486.1,486.49,485.95,486.05,33896.0,481.817,482.2036,481.6683,481.7674,33896.0
2023-12-27 14:00:00,485.72,485.95,484.83,485.74,55821.0,481.4403,481.6683,480.5582,481.4602,55821.0
2023-12-27 14:30:00,485.79,485.81,485.12,485.43,21946.0,481.5097,481.5296,480.8456,481.1529,21946.0
2023-12-27 15:00:00,485.29,485.85,485.29,485.61,136700.0,481.0141,481.5692,481.0141,481.3313,136700.0
2023-12-27 15:30:00,485.67,486.32,485.27,486.29,36817.0,481.3908,482.0351,480.9943,482.0053,36817.0
2023-12-28 09:30:00,487.46,487.84,486.56,487.11,25036.0,483.165,483.5417,482.2729,482.8181,25036.0
2023-12-28 10:00:00,487.05,487.16,486.41,487.15,14004.0,482.7586,482.8677,482.1243,482.8577,14004.0
2023-12-28 10:30:00,487.33,487.6,487.13,487.16,21145.0,483.0362,483.3038,482.8379,482.8677,21145.0
2023-12-28 11:00:00,487.13,487.24,486.58,486.81,12191.0,482.8379,482.947,482.2928,482.5207,12191.0
2023-12-28 11:30:00,486.75,487.24,486.64,486.96,12039.0,482.4613,482.947,482.3522,482.6694,12039.0
2023-12-28 12:00:00,486.98,487.43,486.98,487.27,20883.0,482.6892,483.1353,482.6892,482.9767,20883.0
2023-12-28 12:30:00,487.27,487.55,487.09,487.43,5791.0,482.9767,483.2542,482.7983,483.1353,5791.0
2023-12-28 13:00:00,487.44,487.46,486.5,487.1,6493.0,483.1452,483.165,482.2135,482.8082,6493.0
2023-12-28 13:30:00,487.19,487.52,486.92,487.08,6553.0,482.8974,483.2245,482.6298,482.7884,6553.0
2023-12-28 14:00:00,487.04,487.45,487.03,487.32,7858.0,482.7487,483.1551,482.7388,483.0263,7858.0
2023-12-28 14:30:00,487.32,487.51,487.07,487.27,20583.0,483.0263,483.2146,482.7785,482.9767,20583.0
2023-12-28 15:00:00,487.19,487.23,486.66,486.87,21448.0,482.8974,482.937,482.3721,482.5802,21448.0
2023-12-28 15:30:00,486.93,487.48,486.35,486.71,23841.0,482.6397,483.1848,482.0648,482.4216,23841.0
2023-12-29 09:30:00,486.98,487.6,486.71,487.4,33139.0,482.6892,483.3038,482.4216,483.1055,33139.0
2023-12-29 10:00:00,487.25,487.26,486.33,486.62,12715.0,482.9569,482.9668,482.045,482.3324,12715.0
2023-12-29 10:30:00,486.64,486.64,483.91,484.38,25322.0,482.3522,482.3522,479.6463,480.1122,25322.0
2023-12-29 11:00:00,484.25,484.49,482.01,482.02,17123.0,479.9833,480.2212,477.763,477.7729,17123.0
2023-12-29 11:30:00,482.0,483.43,481.91,483.21,25801.0,477.7531,479.1705,477.6639,478.9525,25801.0
2023-12-29 12:00:00,483.34,483.63,482.23,482.26,30707.0,479.0813,479.3688,477.9811,478.0108,30707.0
2023-12-29 12:30:00,482.32,483.59,482.29,483.57,23014.0,478.0703,479.3291,478.0406,479.3093,23014.0
2023-12-29 13:00:00,483.37,484.35,483.36,483.58,41036.0,479.1111,480.0824,479.1011,479.3192,41036.0
2023-12-29 13:30:00,483.64,484.77,483.6,484.58,22705.0,479.3787,480.4987,479.339,480.3104,22705.0
2023-12-29 14:00:00,484.67,484.94,484.34,484.65,14776.0,480.3996,480.6672,480.0725,480.3798,14776.0
2023-12-29 14:30:00,484.55,485.06,484.5,485.03,25989.0,480.2807,480.7862,480.2311,480.7564,25989.0
2023-12-29 15:00:00,484.96,485.27,484.33,484.79,42136.0,480.687,480.9943,480.0626,480.5185,42136.0
2023-12-29 15:30:00,484.87,484.87,483.35,484.18,52187.0,480.5978,480.5978,479.0912,479.9139,52187.0
2024-01-02 09:30:00,477.67,477.81,471.57,472.35,87607.0,473.4613,473.6,467.415,468.1882,87607.0
2024-01-02 10:00:00,473.35,473.93,471.42,471.42,21555.0,469.1793,469.7542,467.2663,467.2663,21555.0
2024-01-02 10:30:00,471.29,471.3,469.94,470.8,25354.0,467.1375,467.1474,465.7994,466.6518,25354.0
2024-01-02 11:00:00,471.1,472.98,471.0,472.95,21313.0,466.9492,468.8126,466.85,468.7829,21313.0
2024-01-02 11:30:00,472.89,473.85,472.89,473.38,23138.0,468.7234,469.6749,468.7234,469.2091,23138.0
2024-01-02 12:00:00,473.62,473.85,472.87,472.97,27364.0,469.447,469.6749,468.7036,468.8027,27364.0
2024-01-02 12:30:00,472.91,473.64,471.45,471.45,14656.0,468.7432,469.4668,467.2961,467.2961,14656.0
2024-01-02 13:00:00,471.48,471.92,470.88,471.61,17954.0,467.3258,467.7619,466.7311,467.4547,17954.0
2024-01-02 13:30:00,471.83,471.89,470.31,470.31,11859.0,467.6727,467.7322,466.1661,466.1661,11859.0
2024-01-02 14:00:00,470.67,470.67,469.71,470.56,18945.0,466.523,466.523,465.5714,466.4139,18945.0
2024-01-02 14:30:00,470.56,470.65,469.21,469.21,19276.0,466.4139,466.5031,465.0758,465.0758,19276.0
2024-01-02 15:00:00,469.02,469.08,468.21,468.98,48281.0,464.8875,464.947,464.0846,464.8478,48281.0
2024-01-02 15:30:00,469.09,471.36,468.72,471.17,29085.0,464.9569,467.2069,464.5901,467.0185,29085.0
2024-01-03 09:30:00,466.79,468.83,465.63,467.61,81628.0,462.6771,464.6992,461.5274,463.4899,81628.0
2024-01-03 10:00:00,467.31,468.72,465.69,466.89,31288.0,463.1926,464.5901,461.5868,462.7763,31288.0
2024-01-03 10:30:00,466.75,466.81,465.45,466.56,66426.0,462.6375,462.697,461.3489,462.4492,66426.0
2024-01-03 11:00:00,467.0,467.28,466.44,466.64,17104.0,462.8853,463.1628,462.3302,462.5285,17104.0
2024-01-03 11:30:00,466.71,467.18,465.51,465.51,13467.0,462.5978,463.0637,461.4084,461.4084,13467.0
2024-01-03 12:00:00,465.53,466.16,465.32,466.16,22309.0,461.4282,462.0527,461.2201,462.0527,22309.0
2024-01-03 12:30:00,466.1,466.96,466.02,466.91,16191.0,461.9932,462.8456,461.9139,462.7961,16191.0
2024-01-03 13:00:00,466.96,467.12,466.43,466.57,27701.0,462.8456,463.0042,462.3203,462.4591,27701.0
2024-01-03 13:30:00,466.61,466.67,465.99,466.36,25914.0,462.4987,462.5582,461.8842,462.2509,25914.0
2024-01-03 14:00:00,466.22,467.28,464.86,467.0,43095.0,462.1122,463.1628,460.7641,462.8853,43095.0
2024-01-03 14:30:00,467.2,467.39,466.22,466.4,25808.0,463.0835,463.2719,462.1122,462.2906,25808.0
2024-01-03 15:00:00,466.47,466.62,465.09,465.5,61126.0,462.36,462.5086,460.9921,461.3985,61126.0
2024-01-03 15:30:00,465.45,466.18,464.54,464.99,115032.0,461.3489,462.0725,460.447,460.893,115032.0
2024-01-04 09:30:00,461.74,464.62,461.73,462.23,47833.0,457.6716,460.5263,457.6617,458.1573,47833.0
2024-01-04 10:00:00,462.01,464.93,461.95,464.08,51267.0,457.9393,460.8335,457.8798,459.991,51267.0
2024-01-04 10:30:00,464.15,464.5,463.6,464.03,25499.0,460.0604,460.4073,459.5152,459.9415,25499.0
2024-01-04 11:00:00,464.12,465.68,464.11,465.13,20243.0,460.0307,461.5769,460.0208,461.0318,20243.0
2024-01-04 11:30:00,465.13,465.33,463.81,463.96,13519.0,461.0318,461.23,459.7234,459.8721,13519.0
2024-01-04 12:00:00,464.03,464.33,463.45,464.05,16684.0,459.9415,460.2388,459.3666,459.9613,16684.0
2024-01-04 12:30:00,464.05,464.25,463.21,463.69,16211.0,459.9613,460.1595,459.1287,459.6045,16211.0
2024-01-04 13:00:00,463.96,464.44,463.78,464.32,14756.0,459.8721,460.3478,459.6937,460.2289,14756.0
2024-01-04 13:30:00,464.48,464.71,464.01,464.3,12164.0,460.3875,460.6155,459.9216,460.2091,12164.0
2024-01-04 14:00:00,464.07,464.41,463.52,463.64,14202.0,459.9811,460.3181,459.436,459.5549,14202.0
2024-01-04 14:30:00,463.37,463.74,463.01,463.68,12156.0,459.2873,459.654,458.9304,459.5945,12156.0
2024-01-04 15:00:00,463.55,464.31,463.01,463.17,25768.0,459.4657,460.219,458.9304,459.089,25768.0
2024-01-04 15:30:00,463.18,463.75,461.77,462.18,77860.0,459.0989,459.6639,457.7014,458.1078,77860.0
2024-01-05 09:30:00,462.23,464.1,461.82,462.57,28484.0,458.1573,460.0108,457.7509,458.4943,28484.0
2024-01-05 10:00:00,463.11,465.25,463.06,464.85,32822.0,459.0296,461.1507,458.98,460.7542,32822.0
2024-01-05 10:30:00,465.1,465.82,464.72,465.68,18135.0,461.002,461.7157,460.6254,461.5769,18135.0
2024-01-05 11:00:00,465.66,466.0,464.59,464.64,38683.0,461.5571,461.8941,460.4965,460.5461,38683.0
2024-01-05 11:30:00,464.63,464.82,464.0,464.46,12626.0,460.5362,460.7245,459.9117,460.3677,12626.0
2024-01-05 12:00:00,464.35,464.48,462.72,462.72,15745.0,460.2586,460.3875,458.643,458.643,15745.0
2024-01-05 12:30:00,462.57,463.33,462.55,463.15,9586.0,458.4943,459.2476,458.4745,459.0692,9586.0
2024-01-05 13:00:00,463.0,463.16,462.0,463.16,14571.0,458.9205,459.0791,457.9293,459.0791,14571.0
2024-01-05 13:30:00,463.21,463.96,463.21,463.29,9788.0,459.1287,459.8721,459.1287,459.208,9788.0
2024-01-05 14:00:00,463.34,463.91,462.33,462.65,11668.0,459.2575,459.8225,458.2564,458.5736,11668.0
2024-01-05 14:30:00,462.95,463.08,461.1,461.18,13069.0,458.871,458.9998,457.0373,457.1166,13069.0
2024-01-05 15:00:00,461.14,461.53,460.5,460.62,23995.0,457.0769,457.4635,456.4426,456.5615,23995.0
2024-01-05 15:30:00,460.79,462.42,460.48,462.15,32118.0,456.73,458.3456,456.4227,458.078,32118.0
2024-01-08 09:30:00,464.53,469.08,464.21,469.02,56348.0,460.4371,464.947,460.1199,464.8875,56348.0
2024-01-08 10:00:00,468.79,469.85,468.62,469.73,44168.0,464.6595,465.7102,464.491,465.5912,44168.0
2024-01-08 10:30:00,469.78,470.53,469.64,470.25,15060.0,465.6408,466.3842,465.502,466.1067,15060.0
2024-01-08 11:00:00,470.12,470.4,469.5,469.5,16583.0,465.9778,466.2553,465.3633,465.3633,16583.0
2024-01-08 11:30:00,469.58,470.72,469.57,470.72,19479.0,465.4426,466.5725,465.4326,466.5725,19479.0
2024-01-08 12:00:00,470.86,471.32,470.63,470.85,18736.0,466.7113,467.1672,466.4833,466.7014,18736.0
2024-01-08 12:30:00,470.89,471.94,470.88,471.66,17041.0,466.741,467.7818,466.7311,467.5042,17041.0
2024-01-08 13:00:00,471.74,471.92,471.5,471.92,9326.0,467.5835,467.7619,467.3456,467.7619,9326.0
2024-01-08 13:30:00,471.75,472.5,471.7,472.5,18070.0,467.5934,468.3368,467.5439,468.3368,18070.0
2024-01-08 14:00:00,472.57,473.11,472.36,473.11,37891.0,468.4062,468.9415,468.1981,468.9415,37891.0
2024-01-08 14:30:00,473.2,473.78,473.06,473.78,5273.0,469.0307,469.6056,468.8919,469.6056,5273.0
2024-01-08 15:00:00,473.53,473.76,473.22,473.29,69934.0,469.3578,469.5857,469.0505,469.1199,69934.0
2024-01-08 15:30:00,473.27,474.25,473.02,473.93,127355.0,469.1,470.0714,468.8522,469.7542,127355.0
2024-01-09 09:30:00,470.7,471.56,469.5,471.13,44958.0,466.5527,467.4051,465.3633,466.9789,44958.0
2024-01-09 10:00:00,470.95,472.52,470.5,471.9,30889.0,466.8005,468.3567,466.3545,467.7421,30889.0
2024-01-09 10:30:00,472.06,472.6,471.53,471.94,12853.0,467.9007,468.4359,467.3754,467.7818,12853.0
2024-01-09 11:00:00,472.01,473.43,472.01,473.43,17734.0,467.8511,469.2586,467.8511,469.2586,17734.0
2024-01-09 11:30:00,473.64,475.1,473.27,475.1,12515.0,469.4668,470.9139,469.1,470.9139,12515.0
2024-01-09 12:00:00,475.03,475.23,474.58,474.8,11664.0,470.8445,471.0428,470.3985,470.6166,11664.0
2024-01-09 12:30:00,474.93,475.58,474.5,475.48,9651.0,470.7454,471.3897,470.3192,471.2906,9651.0
2024-01-09 13:00:00,475.92,476.12,474.94,475.2,12505.0,471.7267,471.9249,470.7553,471.013,12505.0
2024-01-09 13:30:00,474.75,475.59,474.0,475.31,8140.0,470.567,471.3996,469.8236,471.1221,8140.0
2024-01-09 14:00:00,475.45,475.7,474.47,474.47,12847.0,471.2608,471.5086,470.2895,470.2895,12847.0
2024-01-09 14:30:00,474.84,475.13,474.4,474.88,15315.0,470.6562,470.9437,470.2201,470.6959,15315.0
2024-01-09 15:00:00,474.94,475.2,474.43,474.61,15374.0,470.7553,471.013,470.2498,470.4282,15374.0
2024-01-09 15:30:00,474.73,474.82,473.31,474.75,23149.0,470.5472,470.6364,469.1397,470.567,23149.0
2024-01-10 09:30:00,474.9,476.4,473.92,474.03,24389.0,470.7157,472.2025,469.7443,469.8533,24389.0
2024-01-10 10:00:00,474.45,476.15,473.8,476.14,12363.0,470.2696,471.9547,469.6254,471.9448,12363.0
2024-01-10 10:30:00,476.14,477.28,475.97,477.18,18225.0,471.9448,473.0747,471.7763,472.9756,18225.0
2024-01-10 11:00:00,477.2,477.36,476.1,476.47,12129.0,472.9954,473.154,471.9051,472.2718,12129.0
2024-01-10 11:30:00,476.39,476.54,475.82,476.35,8810.0,472.1926,472.3412,471.6276,472.1529,8810.0
2024-01-10 12:00:00,476.38,476.82,476.04,476.76,6739.0,472.1826,472.6188,471.8456,472.5593,6739.0
2024-01-10 12:30:00,476.74,477.17,476.7,477.13,12817.0,472.5395,472.9657,472.4998,472.926,12817.0
2024-01-10 13:00:00,477.25,477.73,476.59,477.17,17590.0,473.045,473.5207,472.3908,472.9657,17590.0
2024-01-10 13:30:00,477.14,478.1,477.14,477.91,11542.0,472.9359,473.8875,472.9359,473.6992,11542.0
2024-01-10 14:00:00,477.99,479.3,477.9,478.68,19193.0,473.7785,475.0769,473.6893,474.4624,19193.0
2024-01-10 14:30:00,478.8,479.79,478.7,479.79,22153.0,474.5813,475.5626,474.4822,475.5626,22153.0
2024-01-10 15:00:00,479.76,479.84,478.0,478.38,14780.0,475.5329,475.6122,473.7884,474.165,14780.0
2024-01-10 15:30:00,478.35,479.15,477.19,478.93,35739.0,474.1353,474.9282,472.9855,474.7102,35739.0
2024-01-11 09:30:00,481.12,483.05,479.09,480.0,40994.0,476.8809,478.7939,474.8688,475.7707,40994.0
2024-01-11 10:00:00,480.18,480.18,475.92,478.06,24546.0,475.9492,475.9492,471.7267,473.8478,24546.0
2024-01-11 10:30:00,478.93,478.93,476.71,476.98,44397.0,474.7102,474.7102,472.5097,472.7774,44397.0
2024-01-11 11:00:00,477.2,477.23,474.75,475.09,24911.0,472.9954,473.0252,470.567,470.904,24911.0
2024-01-11 11:30:00,475.02,475.76,473.89,474.71,19214.0,470.8346,471.5681,469.7146,470.5274,19214.0
2024-01-11 12:00:00,474.63,475.9,474.63,474.91,12058.0,470.4481,471.7069,470.4481,470.7256,12058.0
2024-01-11 12:30:00,475.39,477.25,475.1,476.76,8258.0,471.2014,473.045,470.9139,472.5593,8258.0
2024-01-11 13:00:00,476.79,478.48,476.66,478.16,13493.0,472.589,474.2641,472.4602,473.947,13493.0
2024-01-11 13:30:00,478.36,479.45,477.99,479.45,14956.0,474.1452,475.2256,473.7785,475.2256,14956.0
2024-01-11 14:00:00,479.56,479.98,478.96,479.98,15827.0,475.3346,475.7509,474.7399,475.7509,15827.0
2024-01-11 14:30:00,480.11,480.83,479.71,480.7,12249.0,475.8798,476.5934,475.4833,476.4646,12249.0
2024-01-11 15:00:00,480.59,480.59,479.2,479.93,24636.0,476.3555,476.3555,474.9778,475.7014,24636.0
2024-01-11 15:30:00,480.17,480.87,479.7,480.57,38157.0,475.9392,476.6331,475.4734,476.3357,38157.0
2024-01-12 09:30:00,481.61,483.44,481.41,482.27,39083.0,477.3666,479.1804,477.1683,478.0207,39083.0
2024-01-12 10:00:00,481.76,482.6,480.61,481.51,39759.0,477.5152,478.3478,476.3754,477.2674,39759.0
2024-01-12 10:30:00,481.81,481.99,479.69,480.21,24300.0,477.5648,477.7432,475.4635,475.9789,24300.0
2024-01-12 11:00:00,480.62,481.99,480.41,481.74,20034.0,476.3853,477.7432,476.1771,477.4954,20034.0
2024-01-12 11:30:00,481.71,481.73,480.06,480.24,20836.0,477.4657,477.4855,475.8302,476.0086,20836.0
2024-01-12 12:00:00,480.31,481.12,480.0,480.5,13792.0,476.078,476.8809,475.7707,476.2663,13792.0
2024-01-12 12:30:00,480.83,481.28,480.37,481.08,11533.0,476.5934,477.0395,476.1375,476.8412,11533.0
2024-01-12 13:00:00,481.23,481.67,481.16,481.56,18435.0,476.9899,477.426,476.9205,477.317,18435.0
2024-01-12 13:30:00,481.62,482.1,481.41,482.05,19028.0,477.3765,477.8522,477.1683,477.8027,19028.0
2024-01-12 14:00:00,482.09,482.5,481.65,481.87,17799.0,477.8423,478.2487,477.4062,477.6243,17799.0
2024-01-12 14:30:00,481.82,481.82,481.0,481.19,16197.0,477.5747,477.5747,476.7619,476.9503,16197.0
2024-01-12 15:00:00,481.17,481.39,480.68,481.28,22622.0,476.9304,477.1485,476.4448,477.0395,22622.0
2024-01-12 15:30:00,481.28,482.08,481.15,481.82,42203.0,477.0395,477.8324,476.9106,477.5747,42203.0
2024-01-16 09:30:00,480.13,481.28,477.9,479.19,68290.0,475.8996,477.0395,473.6893,474.9679,68290.0
2024-01-16 10:00:00,479.51,482.56,479.02,482.56,18842.0,475.2851,478.3082,474.7994,478.3082,18842.0
2024-01-16 10:30:00,482.46,484.23,482.31,483.93,31622.0,478.2091,479.9635,478.0604,479.6661,31622.0
2024-01-16 11:00:00,483.82,483.82,481.48,483.21,23048.0,479.5571,479.5571,477.2377,478.9525,23048.0
2024-01-16 11:30:00,483.25,483.83,481.6,481.68,14364.0,478.9921,479.567,477.3566,477.4359,14364.0
2024-01-16 12:00:00,481.95,482.03,480.81,480.91,11536.0,477.7036,477.7829,476.5736,476.6727,11536.0
2024-01-16 12:30:00,480.51,481.02,480.0,480.04,17788.0,476.2763,476.7818,475.7707,475.8104,17788.0
2024-01-16 13:00:00,479.86,481.29,479.76,480.9,31588.0,475.632,477.0494,475.5329,476.6628,31588.0
2024-01-16 13:30:00,481.18,481.56,479.77,480.13,17709.0,476.9404,477.317,475.5428,475.8996,17709.0
2024-01-16 14:00:00,480.11,480.19,479.1,479.93,8546.0,475.8798,475.9591,474.8787,475.7014,8546.0
2024-01-16 14:30:00,479.84,481.06,479.57,480.82,24260.0,475.6122,476.8214,475.3445,476.5835,24260.0
2024-01-16 15:00:00,480.76,481.5,480.74,481.03,9886.0,476.5241,477.2575,476.5042,476.7917,9886.0
2024-01-16 15:30:00,481.1,482.39,480.89,482.27,36501.0,476.8611,478.1397,476.6529,478.0207,36501.0
2024-01-17 09:30:00,478.38,478.78,474.2,474.31,50747.0,474.165,474.5615,470.0219,470.1309,50747.0
2024-01-17 10:00:00,474.0,476.26,473.89,476.0,20889.0,469.8236,472.0637,469.7146,471.806,20889.0
2024-01-17 10:30:00,475.73,476.67,475.08,475.96,21533.0,471.5384,472.4701,470.8941,471.7663,21533.0
2024-01-17 11:00:00,476.19,478.12,476.19,477.92,14035.0,471.9943,473.9073,471.9943,473.7091,14035.0
2024-01-17 11:30:00,477.96,478.41,477.53,477.86,9118.0,473.7487,474.1948,473.3225,473.6496,9118.0
2024-01-17 12:00:00,477.87,478.29,477.21,477.22,7906.0,473.6595,474.0758,473.0053,473.0152,7906.0
2024-01-17 12:30:00,477.25,478.04,477.0,478.03,9058.0,473.045,473.828,472.7972,473.8181,9058.0
2024-01-17 13:00:00,478.06,478.46,476.76,477.16,10418.0,473.8478,474.2443,472.5593,472.9558,10418.0
2024-01-17 13:30:00,477.01,477.11,476.0,476.85,21877.0,472.8071,472.9062,471.806,472.6485,21877.0
2024-01-17 14:00:00,476.79,478.15,476.7,477.96,24207.0,472.589,473.937,472.4998,473.7487,24207.0
2024-01-17 14:30:00,478.35,478.85,477.99,478.57,14831.0,474.1353,474.6309,473.7785,474.3533,14831.0
2024-01-17 15:00:00,478.51,478.51,477.63,477.75,12402.0,474.2939,474.2939,473.4216,473.5406,12402.0
2024-01-17 15:30:00,477.76,479.95,477.76,479.52,24374.0,473.5505,475.7212,473.5505,475.295,24374.0
2024-01-18 09:30:00,485.96,487.09,485.69,486.4,40851.0,481.6782,482.7983,481.4106,482.1144,40851.0
2024-01-18 10:00:00,486.47,486.64,485.0,486.56,19123.0,482.1837,482.3522,480.7267,482.2729,19123.0
2024-01-18 10:30:00,486.45,487.79,485.71,487.19,26998.0,482.1639,483.4921,481.4304,482.8974,26998.0
2024-01-18 11:00:00,487.14,488.42,486.35,488.39,13816.0,482.8478,484.1166,482.0648,484.0868,13816.0
2024-01-18 11:30:00,488.5,488.83,487.61,487.9,29503.0,484.1959,484.5229,483.3137,483.6011,29503.0
2024-01-18 12:00:00,487.93,488.0,485.43,486.28,22408.0,483.6309,483.7003,481.1529,481.9954,22408.0
2024-01-18 12:30:00,486.36,486.4,485.49,485.76,12193.0,482.0747,482.1144,481.2124,481.48,12193.0
2024-01-18 13:00:00,485.6,485.6,483.59,483.95,13134.0,481.3214,481.3214,479.3291,479.6859,13134.0
2024-01-18 13:30:00,483.96,486.18,483.96,486.08,15693.0,479.6959,481.8963,479.6959,481.7972,15693.0
2024-01-18 14:00:00,486.08,488.26,486.08,488.22,22823.0,481.7972,483.958,481.7972,483.9183,22823.0
2024-01-18 14:30:00,488.29,488.75,487.51,488.49,26040.0,483.9877,484.4437,483.2146,484.1859,26040.0
2024-01-18 15:00:00,488.48,488.94,488.1,488.59,20599.0,484.176,484.632,483.7994,484.2851,20599.0
2024-01-18 15:30:00,488.7,489.25,488.18,488.9,48145.0,484.3941,484.9392,483.8787,484.5923,48145.0
2024-01-19 09:30:00,492.22,492.7,491.01,492.55,48401.0,487.8831,488.3588,486.6837,488.2102,48401.0
2024-01-19 10:00:00,492.91,493.0,491.05,493.0,20933.0,488.567,488.6562,486.7234,488.6562,20933.0
2024-01-19 10:30:00,492.83,493.34,492.15,492.69,28303.0,488.4877,488.9932,487.8137,488.3489,28303.0
2024-01-19 11:00:00,492.53,494.04,492.44,493.63,31185.0,488.1903,489.687,488.1011,489.2807,31185.0
2024-01-19 11:30:00,493.7,493.77,492.66,493.73,15923.0,489.35,489.4194,488.3192,489.3798,15923.0
2024-01-19 12:00:00,493.77,494.48,492.97,494.23,16413.0,489.4194,490.1232,488.6265,489.8754,16413.0
2024-01-19 12:30:00,494.5,495.69,494.41,495.65,33151.0,490.143,491.3225,490.0538,491.2829,33151.0
2024-01-19 13:00:00,495.68,496.55,495.39,496.55,14447.0,491.3126,492.1749,491.0251,492.1749,14447.0
2024-01-19 13:30:00,496.55,498.0,496.5,498.0,30936.0,492.1749,493.6122,492.1254,493.6122,30936.0
2024-01-19 14:00:00,497.93,499.22,497.89,498.38,29609.0,493.5428,494.8214,493.5031,493.9888,29609.0
2024-01-19 14:30:00,498.53,498.96,497.69,498.96,70197.0,494.1375,494.5637,493.3049,494.5637,70197.0
2024-01-19 15:00:00,498.92,499.32,498.64,499.12,91733.0,494.524,494.9205,494.2465,494.7223,91733.0
2024-01-19 15:30:00,499.12,499.82,499.04,499.74,135365.0,494.7223,495.4161,494.643,495.3368,135365.0
2024-01-22 09:30:00,503.29,506.0,502.81,504.58,92646.0,498.8555,501.5417,498.3798,500.1342,92646.0
2024-01-22 10:00:00,504.76,505.0,502.86,502.86,41228.0,500.3126,500.5505,498.4293,498.4293,41228.0
2024-01-22 10:30:00,502.6,503.0,501.48,501.97,60046.0,498.1716,498.5681,497.0615,497.5472,60046.0
2024-01-22 11:00:00,501.54,503.99,501.45,503.83,25307.0,497.121,499.5494,497.0318,499.3908,25307.0
2024-01-22 11:30:00,503.83,504.28,503.2,504.28,20765.0,499.3908,499.8368,498.7663,499.8368,20765.0
2024-01-22 12:00:00,504.27,504.33,502.5,503.39,11599.0,499.8269,499.8864,498.0725,498.9547,11599.0
2024-01-22 12:30:00,503.49,503.84,502.94,503.47,14672.0,499.0538,499.4007,498.5086,499.034,14672.0
2024-01-22 13:00:00,503.36,503.45,502.11,502.17,12399.0,498.9249,499.0141,497.6859,497.7454,12399.0
2024-01-22 13:30:00,502.34,503.7,502.34,503.54,8265.0,497.9139,499.2619,497.9139,499.1033,8265.0
2024-01-22 14:00:00,503.62,503.95,502.81,503.32,21338.0,499.1826,499.5097,498.3798,498.8853,21338.0
2024-01-22 14:30:00,503.33,503.68,503.05,503.51,17688.0,498.8952,499.2421,498.6177,499.0736,17688.0
2024-01-22 15:00:00,503.39,504.12,503.1,504.12,19470.0,498.9547,499.6782,498.6672,499.6782,19470.0
2024-01-22 15:30:00,503.92,504.08,503.01,503.08,58609.0,499.48,499.6386,498.578,498.6474,58609.0
2024-01-23 09:30:00,503.87,504.44,501.19,503.27,47257.0,499.4304,499.9954,496.774,498.8357,47257.0
2024-01-23 10:00:00,503.41,503.78,501.88,502.78,17477.0,498.9745,499.3412,497.458,498.35,17477.0
2024-01-23 10:30:00,502.79,503.21,502.3,502.53,11343.0,498.3599,498.7762,497.8743,498.1022,11343.0
2024-01-23 11:00:00,502.65,503.5,502.25,502.45,14340.0,498.2212,499.0637,497.8247,498.0229,14340.0
2024-01-23 11:30:00,502.37,503.28,502.1,503.28,8797.0,497.9436,498.8456,497.676,498.8456,8797.0
2024-01-23 12:00:00,503.39,503.39,502.77,502.96,8313.0,498.9547,498.9547,498.3401,498.5284,8313.0
2024-01-23 12:30:00,502.98,504.09,502.78,504.09,5544.0,498.5483,499.6485,498.35,499.6485,5544.0
2024-01-23 13:00:00,504.19,504.19,503.61,503.98,8581.0,499.7476,499.7476,499.1727,499.5395,8581.0
2024-01-23 13:30:00,503.81,504.06,503.44,503.84,16357.0,499.371,499.6188,499.0042,499.4007,16357.0
2024-01-23 14:00:00,504.01,504.01,503.45,503.51,10182.0,499.5692,499.5692,499.0141,499.0736,10182.0
2024-01-23 14:30:00,503.35,504.56,503.26,504.39,8194.0,498.915,500.1144,498.8258,499.9458,8194.0
2024-01-23 15:00:00,504.2,505.1,504.2,504.81,61435.0,499.7575,500.6496,499.7575,500.3621,61435.0
2024-01-23 15:30:00,504.76,505.45,504.26,505.16,79786.0,500.3126,500.9965,499.817,500.7091,79786.0
2024-01-24 09:30:00,508.69,509.29,507.32,508.62,72632.0,504.208,504.8027,502.85,504.1386,72632.0
2024-01-24 10:00:00,508.24,510.41,507.57,510.09,22518.0,503.7619,505.9128,503.0978,505.5956,22518.0
2024-01-24 10:30:00,510.31,512.0,510.3,511.0,23511.0,505.8137,507.4888,505.8038,506.4976,23511.0
2024-01-24 11:00:00,511.11,511.17,509.64,510.33,27387.0,506.6066,506.6661,505.1496,505.8335,27387.0
2024-01-24 11:30:00,510.42,511.52,510.17,511.52,39124.0,505.9227,507.013,505.6749,507.013,39124.0
2024-01-24 12:00:00,511.43,512.24,511.17,511.97,17243.0,506.9238,507.7267,506.6661,507.4591,17243.0
2024-01-24 12:30:00,512.26,512.94,512.2,512.64,12481.0,507.7465,508.4205,507.687,508.1232,12481.0
2024-01-24 13:00:00,512.45,512.45,510.61,511.71,39232.0,507.9348,507.9348,506.111,507.2014,39232.0
2024-01-24 13:30:00,511.72,511.72,510.0,510.56,14358.0,507.2113,507.2113,505.5064,506.0615,14358.0
2024-01-24 14:00:00,510.67,510.67,507.85,508.02,22152.0,506.1705,506.1705,503.3754,503.5439,22152.0
2024-01-24 14:30:00,508.16,509.56,508.05,508.84,48765.0,503.6826,505.0703,503.5736,504.3566,48765.0
2024-01-24 15:00:00,508.73,509.3,507.21,507.35,31930.0,504.2476,504.8126,502.741,502.8798,31930.0
2024-01-24 15:30:00,507.1,508.73,506.91,507.38,43361.0,502.632,504.2476,502.4436,502.9095,43361.0
2024-01-25 09:30:00,511.74,512.59,510.7,510.75,40557.0,507.2311,508.0736,506.2003,506.2498,40557.0
2024-01-25 10:00:00,510.96,512.96,509.99,512.7,18086.0,506.458,508.4403,505.4965,508.1826,18086.0
2024-01-25 10:30:00,513.0,513.07,511.37,512.52,13690.0,508.48,508.5494,506.8643,508.0042,13690.0
2024-01-25 11:00:00,512.34,513.11,511.87,513.11,15053.0,507.8258,508.589,507.3599,508.589,15053.0
2024-01-25 11:30:00,513.03,513.77,512.59,513.02,20274.0,508.5097,509.2432,508.0736,508.4998,20274.0
2024-01-25 12:00:00,513.02,513.02,511.23,511.46,24824.0,508.4998,508.4998,506.7256,506.9536,24824.0
2024-01-25 12:30:00,511.7,511.71,510.21,510.7,25115.0,507.1914,507.2014,505.7146,506.2003,25115.0
2024-01-25 13:00:00,510.85,511.55,509.0,509.55,19786.0,506.3489,507.0428,504.5152,505.0604,19786.0
2024-01-25 13:30:00,509.55,509.88,507.63,507.63,14011.0,505.0604,505.3875,503.1573,503.1573,14011.0
2024-01-25 14:00:00,507.5,507.52,506.35,506.88,15202.0,503.0284,503.0483,501.8886,502.4139,15202.0
2024-01-25 14:30:00,507.12,507.93,506.69,507.86,10874.0,502.6518,503.4547,502.2256,503.3853,10874.0
2024-01-25 15:00:00,507.76,508.33,507.65,507.81,35365.0,503.2862,503.8511,503.1771,503.3357,35365.0
2024-01-25 15:30:00,507.73,508.71,507.65,508.62,41725.0,503.2564,504.2278,503.1771,504.1386,41725.0
2024-01-26 09:30:00,506.14,506.37,504.8,505.89,32821.0,501.6804,501.9084,500.3522,501.4326,32821.0
2024-01-26 10:00:00,505.69,506.92,504.58,506.77,7255.0,501.2344,502.4536,500.1342,502.3049,7255.0
2024-01-26 10:30:00,507.0,508.02,506.85,507.97,16891.0,502.5329,503.5439,502.3842,503.4943,16891.0
2024-01-26 11:00:00,508.11,508.12,507.01,507.35,9612.0,503.6331,503.643,502.5428,502.8798,9612.0
2024-01-26 11:30:00,507.18,507.41,505.74,506.78,7804.0,502.7113,502.9392,501.284,502.3148,7804.0
2024-01-26 12:00:00,506.72,507.07,506.0,506.01,12297.0,502.2553,502.6022,501.5417,501.5516,12297.0
2024-01-26 12:30:00,505.8,505.8,503.13,503.63,21663.0,501.3434,501.3434,498.6969,499.1925,21663.0
2024-01-26 13:00:00,503.32,504.1,503.32,504.01,25506.0,498.8853,499.6584,498.8853,499.5692,25506.0
2024-01-26 13:30:00,504.05,504.22,502.73,503.24,14516.0,499.6088,499.7773,498.3005,498.806,14516.0
2024-01-26 14:00:00,503.24,503.92,503.24,503.28,9974.0,498.806,499.48,498.806,498.8456,9974.0
2024-01-26 14:30:00,503.26,504.8,503.11,504.69,7777.0,498.8258,500.3522,498.6771,500.2432,7777.0
2024-01-26 15:00:00,504.68,504.69,503.66,503.67,20197.0,500.2333,500.2432,499.2223,499.2322,20197.0
2024-01-26 15:30:00,503.65,503.7,502.95,503.45,20655.0,499.2124,499.2619,498.5185,499.0141,20655.0
2024-01-29 09:30:00,504.54,505.72,504.0,504.83,46158.0,500.0945,501.2641,499.5593,500.382,46158.0
2024-01-29 10:00:00,504.76,505.5,503.93,504.67,20663.0,500.3126,501.0461,499.4899,500.2234,20663.0
2024-01-29 10:30:00,504.88,505.08,503.91,504.09,20239.0,500.4315,500.6298,499.4701,499.6485,20239.0
2024-01-29 11:00:00,504.05,504.67,503.81,504.38,10065.0,499.6088,500.2234,499.371,499.9359,10065.0
2024-01-29 11:30:00,504.64,505.09,504.49,505.06,17263.0,500.1936,500.6397,500.045,500.6099,17263.0
2024-01-29 12:00:00,505.21,505.91,504.97,505.52,9010.0,500.7586,501.4525,500.5207,501.0659,9010.0
2024-01-29 12:30:00,505.69,505.75,504.9,505.61,22167.0,501.2344,501.2939,500.4514,501.1551,22167.0
2024-01-29 13:00:00,505.16,505.53,504.99,505.39,6679.0,500.7091,501.0758,500.5406,500.937,6679.0
2024-01-29 13:30:00,505.56,505.76,505.36,505.41,12073.0,501.1055,501.3038,500.9073,500.9569,12073.0
2024-01-29 14:00:00,505.34,506.44,505.29,506.41,16432.0,500.8875,501.9778,500.8379,501.948,16432.0
2024-01-29 14:30:00,506.47,506.72,506.18,506.32,10655.0,502.0075,502.2553,501.7201,501.8588,10655.0
2024-01-29 15:00:00,507.06,509.11,507.03,508.71,31141.0,502.5923,504.6243,502.5626,504.2278,31141.0
2024-01-29 15:30:00,508.97,509.29,508.36,509.14,29169.0,504.4855,504.8027,503.8809,504.654,29169.0
2024-01-30 09:30:00,509.08,509.92,508.7,509.03,63819.0,504.5945,505.4271,504.2179,504.545,63819.0
2024-01-30 10:00:00,508.92,508.92,507.68,507.85,16618.0,504.4359,504.4359,503.2069,503.3754,16618.0
2024-01-30 10:30:00,508.11,508.19,506.0,506.38,12225.0,503.6331,503.7124,501.5417,501.9183,12225.0
2024-01-30 11:00:00,506.78,507.03,506.34,506.82,14067.0,502.3148,502.5626,501.8787,502.3544,14067.0
2024-01-30 11:30:00,507.28,507.28,506.39,506.6,20609.0,502.8104,502.8104,501.9282,502.1364,20609.0
2024-01-30 12:00:00,507.0,507.09,505.03,505.15,53984.0,502.5329,502.6221,500.5802,500.6992,53984.0
2024-01-30 12:30:00,505.03,505.1,504.22,504.27,31256.0,500.5802,500.6496,499.7773,499.8269,31256.0
2024-01-30 13:00:00,504.26,505.24,503.74,505.17,16198.0,499.817,500.7884,499.3016,500.719,16198.0
2024-01-30 13:30:00,505.09,505.31,504.11,504.2,20299.0,500.6397,500.8577,499.6683,499.7575,20299.0
2024-01-30 14:00:00,504.35,504.39,503.34,504.35,35302.0,499.9062,499.9458,498.9051,499.9062,35302.0
2024-01-30 14:30:00,504.4,505.01,504.36,504.81,46450.0,499.9558,500.5604,499.9161,500.3621,46450.0
2024-01-30 15:00:00,504.81,505.51,504.38,505.29,38107.0,500.3621,501.056,499.9359,500.8379,38107.0
2024-01-30 15:30:00,505.26,505.32,504.64,504.92,55696.0,500.8082,500.8677,500.1936,500.4712,55696.0
2024-01-31 09:30:00,500.12,502.0,498.19,498.57,58864.0,495.7135,497.5769,493.8005,494.1771,58864.0
2024-01-31 10:00:00,498.35,498.8,496.69,496.7,26499.0,493.9591,494.4051,492.3137,492.3236,26499.0
2024-01-31 10:30:00,496.96,496.96,495.37,496.39,21383.0,492.5813,492.5813,491.0053,492.0163,21383.0
2024-01-31 11:00:00,496.47,498.25,496.47,497.34,11395.0,492.0956,493.8599,492.0956,492.958,11395.0
2024-01-31 11:30:00,497.42,497.48,496.92,497.48,39943.0,493.0373,493.0967,492.5417,493.0967,39943.0
2024-01-31 12:00:00,497.82,498.23,497.67,498.11,220935.0,493.4337,493.8401,493.2851,493.7212,220935.0
2024-01-31 12:30:00,498.2,498.52,497.41,498.47,43164.0,493.8104,494.1276,493.0273,494.078,43164.0
2024-01-31 13:00:00,498.55,499.41,498.52,498.52,17186.0,494.1573,495.0097,494.1276,494.1276,17186.0
2024-01-31 13:30:00,498.56,498.97,498.19,498.52,27514.0,494.1672,494.5736,493.8005,494.1276,27514.0
2024-01-31 14:00:00,498.21,498.36,496.41,496.95,25595.0,493.8203,493.969,492.0362,492.5714,25595.0
2024-01-31 14:30:00,497.15,501.91,496.68,499.35,26094.0,492.7696,497.4877,492.3038,494.9503,26094.0
2024-01-31 15:00:00,498.21,498.54,494.7,496.28,36840.0,493.8203,494.1474,490.3412,491.9073,36840.0
2024-01-31 15:30:00,496.19,496.19,493.9,493.96,37817.0,491.8181,491.8181,489.5483,489.6077,37817.0
2024-02-01 09:30:00,496.41,498.01,495.92,497.18,47647.0,492.0362,493.6221,491.5505,492.7994,47647.0
2024-02-01 10:00:00,496.96,499.35,496.31,499.35,26089.0,492.5813,494.9503,491.937,494.9503,26089.0
2024-02-01 10:30:00,499.27,499.39,495.67,495.84,29720.0,494.871,494.9899,491.3027,491.4712,29720.0
2024-02-01 11:00:00,495.48,496.6,495.48,495.84,18326.0,491.1144,492.2245,491.1144,491.4712,18326.0
2024-02-01 11:30:00,495.92,497.31,495.92,497.17,8801.0,491.5505,492.9282,491.5505,492.7895,8801.0
2024-02-01 12:00:00,497.23,498.98,497.22,497.5,25587.0,492.8489,494.5835,492.839,493.1166,25587.0
2024-02-01 12:30:00,497.55,499.61,497.38,498.8,23053.0,493.1661,495.208,492.9976,494.4051,23053.0
2024-02-01 13:00:00,498.71,498.79,497.32,498.58,8405.0,494.3159,494.3952,492.9381,494.187,8405.0
2024-02-01 13:30:00,498.83,499.35,497.73,498.88,12579.0,494.4348,494.9503,493.3445,494.4844,12579.0
2024-02-01 14:00:00,499.11,500.0,499.0,499.52,16731.0,494.7124,495.5945,494.6033,495.1188,16731.0
2024-02-01 14:30:00,499.33,500.48,499.04,500.39,12253.0,494.9304,496.0703,494.643,495.9811,12253.0
2024-02-01 15:00:00,500.4,500.74,499.9,500.43,23903.0,495.991,496.328,495.4954,496.0207,23903.0
2024-02-01 15:30:00,500.49,501.06,499.53,500.34,49077.0,496.0802,496.6452,495.1287,495.9315,49077.0
2024-02-02 09:30:00,496.91,501.84,496.3,500.65,48013.0,492.5318,497.4183,491.9271,496.2388,48013.0
2024-02-02 10:00:00,500.45,501.58,499.97,500.22,19591.0,496.0406,497.1606,495.5648,495.8126,19591.0
2024-02-02 10:30:00,500.31,503.06,499.56,502.37,16987.0,495.9018,498.6276,495.1584,497.9436,16987.0
2024-02-02 11:00:00,502.37,503.99,501.6,503.8,22043.0,497.9436,499.5494,497.1804,499.361,22043.0
2024-02-02 11:30:00,503.85,504.95,503.65,504.49,13638.0,499.4106,500.5009,499.2124,500.045,13638.0
2024-02-02 12:00:00,504.55,506.4,504.26,506.4,15070.0,500.1044,501.9381,499.817,501.9381,15070.0
2024-02-02 12:30:00,506.09,506.34,503.42,504.08,37074.0,501.6309,501.8787,498.9844,499.6386,37074.0
2024-02-02 13:00:00,504.77,505.32,504.1,504.59,14697.0,500.3225,500.8677,499.6584,500.1441,14697.0
2024-02-02 13:30:00,504.74,505.26,503.96,505.15,58411.0,500.2928,500.8082,499.5196,500.6992,58411.0
2024-02-02 14:00:00,505.25,505.95,505.0,505.44,12965.0,500.7983,501.4921,500.5505,500.9866,12965.0
2024-02-02 14:30:00,505.36,506.29,505.36,505.89,16065.0,500.9073,501.8291,500.9073,501.4326,16065.0
2024-02-02 15:00:00,506.12,506.32,505.57,506.3,17517.0,501.6606,501.8588,501.1155,501.839,17517.0
2024-02-02 15:30:00,506.2,506.58,505.16,505.16,32572.0,501.7399,502.1166,500.7091,500.7091,32572.0
2024-02-05 09:30:00,506.96,507.42,504.5,505.53,48971.0,502.4932,502.9492,500.0549,501.0758,48971.0
2024-02-05 10:00:00,505.17,505.29,501.94,502.58,19602.0,500.719,500.8379,497.5174,498.1518,19602.0
2024-02-05 10:30:00,502.66,502.95,500.58,502.03,14903.0,498.2311,498.5185,496.1694,497.6066,14903.0
2024-02-05 11:00:00,502.11,503.44,501.92,502.55,21392.0,497.6859,499.0042,497.4976,498.1221,21392.0
2024-02-05 11:30:00,502.75,504.29,502.74,504.29,19348.0,498.3203,499.8467,498.3104,499.8467,19348.0
2024-02-05 12:00:00,504.1,505.11,504.09,505.03,28646.0,499.6584,500.6595,499.6485,500.5802,28646.0
2024-02-05 12:30:00,505.16,506.18,505.16,505.73,13330.0,500.7091,501.7201,500.7091,501.274,13330.0
2024-02-05 13:00:00,505.51,506.18,505.15,505.21,13892.0,501.056,501.7201,500.6992,500.7586,13892.0
2024-02-05 13:30:00,505.18,505.6,505.0,505.52,11704.0,500.7289,501.1452,500.5505,501.0659,11704.0
2024-02-05 14:00:00,505.45,505.91,505.1,505.73,14337.0,500.9965,501.4525,500.6496,501.274,14337.0
2024-02-05 14:30:00,505.83,506.73,505.83,506.39,13272.0,501.3732,502.2652,501.3732,501.9282,13272.0
2024-02-05 15:00:00,506.27,506.29,504.42,505.65,11934.0,501.8093,501.8291,499.9756,501.1947,11934.0
2024-02-05 15:30:00,505.65,506.38,505.04,505.58,20111.0,501.1947,501.9183,500.5901,501.1254,20111.0
2024-02-06 09:30:00,506.67,507.03,504.0,504.5,39819.0,502.2058,502.5626,499.5593,500.0549,39819.0
2024-02-06 10:00:00,504.0,504.47,502.81,503.54,16556.0,499.5593,500.0251,498.3798,499.1033,16556.0
2024-02-06 10:30:00,503.87,504.43,503.18,503.64,8428.0,499.4304,499.9855,498.7465,499.2025,8428.0
2024-02-06 11:00:00,503.63,504.18,503.09,504.14,11927.0,499.1925,499.7377,498.6573,499.6981,11927.0
2024-02-06 11:30:00,504.2,504.25,501.98,501.98,12723.0,499.7575,499.8071,497.5571,497.5571,12723.0
2024-02-06 12:00:00,501.8,502.07,500.65,501.63,32038.0,497.3787,497.6463,496.2388,497.2102,32038.0
2024-02-06 12:30:00,501.86,502.25,501.22,501.86,13456.0,497.4381,497.8247,496.8038,497.4381,13456.0
2024-02-06 13:00:00,501.57,502.66,501.56,502.48,9955.0,497.1507,498.2311,497.1408,498.0527,9955.0
2024-02-06 13:30:00,502.64,503.47,502.64,503.3,5143.0,498.2113,499.034,498.2113,498.8655,5143.0
2024-02-06 14:00:00,503.24,503.38,501.2,502.15,23230.0,498.806,498.9447,496.784,497.7256,23230.0
2024-02-06 14:30:00,502.3,503.44,502.11,503.35,11096.0,497.8743,499.0042,497.6859,498.915,11096.0
2024-02-06 15:00:00,503.44,503.92,503.28,503.42,27798.0,499.0042,499.48,498.8456,498.9844,27798.0
2024-02-06 15:30:00,503.4,504.53,502.26,504.5,25076.0,498.9646,500.0846,497.8346,500.0549,25076.0
2024-02-07 09:30:00,508.11,508.11,505.74,506.45,37087.0,503.6331,503.6331,501.284,501.9877,37087.0
2024-02-07 10:00:00,506.47,510.71,506.37,510.71,27624.0,502.0075,506.2102,501.9084,506.2102,27624.0
2024-02-07 10:30:00,510.47,510.65,509.5,509.51,18313.0,505.9723,506.1507,505.0108,505.0207,18313.0
2024-02-07 11:00:00,509.6,510.07,508.68,509.07,14904.0,505.1099,505.5758,504.198,504.5846,14904.0
2024-02-07 11:30:00,509.11,509.86,508.5,509.62,9794.0,504.6243,505.3677,504.0196,505.1298,9794.0
2024-02-07 12:00:00,509.65,509.73,508.93,509.04,11917.0,505.1595,505.2388,504.4458,504.5549,11917.0
2024-02-07 12:30:00,508.6,509.35,507.93,509.35,11598.0,504.1188,504.8621,503.4547,504.8621,11598.0
2024-02-07 13:00:00,509.42,510.37,508.5,510.29,12732.0,504.9315,505.8732,504.0196,505.7939,12732.0
2024-02-07 13:30:00,510.47,510.81,509.92,510.7,23452.0,505.9723,506.3093,505.4271,506.2003,23452.0
2024-02-07 14:00:00,510.61,510.7,510.21,510.21,17597.0,506.111,506.2003,505.7146,505.7146,17597.0
2024-02-07 14:30:00,510.39,511.06,510.05,510.87,22226.0,505.893,506.5571,505.556,506.3688,22226.0
2024-02-07 15:00:00,510.91,511.17,510.55,510.79,26571.0,506.4084,506.6661,506.0516,506.2895,26571.0
2024-02-07 15:30:00,510.82,511.04,510.42,511.04,21036.0,506.3192,506.5373,505.9227,506.5373,21036.0
2024-02-08 09:30:00,511.72,513.0,511.06,512.99,36362.0,507.2113,508.48,506.5571,508.4701,36362.0
2024-02-08 10:00:00,513.17,513.28,512.37,512.68,9567.0,508.6485,508.7575,507.8555,508.1628,9567.0
2024-02-08 10:30:00,512.72,514.58,512.31,514.55,22363.0,508.2025,510.0461,507.7961,510.0163,22363.0
2024-02-08 11:00:00,514.45,514.47,513.34,513.34,28812.0,509.9172,509.937,508.817,508.817,28812.0
2024-02-08 11:30:00,513.21,514.06,513.21,514.01,14064.0,508.6881,509.5306,508.6881,509.4811,14064.0
2024-02-08 12:00:00,513.99,514.44,513.5,514.44,9662.0,509.4613,509.9073,508.9756,509.9073,9662.0
2024-02-08 12:30:00,514.36,514.37,513.23,513.39,10535.0,509.828,509.8379,508.708,508.8665,10535.0
2024-02-08 13:00:00,513.5,514.55,513.5,514.54,17340.0,508.9756,510.0163,508.9756,510.0064,17340.0
2024-02-08 13:30:00,514.53,515.0,514.26,514.31,14631.0,509.9965,510.4624,509.7289,509.7784,14631.0
2024-02-08 14:00:00,514.54,514.57,513.43,513.61,8634.0,510.0064,510.0362,508.9062,509.0846,8634.0
2024-02-08 14:30:00,513.35,513.93,512.87,513.86,6191.0,508.8269,509.4018,508.3511,509.3324,6191.0
2024-02-08 15:00:00,513.92,514.21,513.73,514.06,54644.0,509.3919,509.6793,509.2036,509.5306,54644.0
2024-02-08 15:30:00,514.15,514.17,513.29,513.92,21604.0,509.6199,509.6397,508.7674,509.3919,21604.0
2024-02-09 09:30:00,516.67,518.64,515.8,518.6,44653.0,512.1176,514.0703,511.2553,514.0306,44653.0
2024-02-09 10:00:00,518.88,519.63,518.07,519.63,38398.0,514.3082,515.0516,513.5053,515.0516,38398.0
2024-02-09 10:30:00,519.63,520.33,519.39,519.65,22660.0,515.0516,515.7454,514.8137,515.0714,22660.0
2024-02-09 11:00:00,519.92,520.84,519.91,520.15,31861.0,515.339,516.2509,515.3291,515.567,31861.0
2024-02-09 11:30:00,520.41,520.78,519.72,520.46,12425.0,515.8247,516.1914,515.1408,515.8743,12425.0
2024-02-09 12:00:00,520.37,520.44,519.77,520.37,45699.0,515.785,515.8544,515.1903,515.785,45699.0
2024-02-09 12:30:00,520.31,521.28,520.19,521.28,19731.0,515.7256,516.687,515.6066,516.687,19731.0
2024-02-09 13:00:00,521.29,521.61,521.13,521.5,16365.0,516.6969,517.0141,516.5384,516.9051,16365.0
2024-02-09 13:30:00,521.44,521.72,521.01,521.37,13414.0,516.8456,517.1232,516.4194,516.7762,13414.0
2024-02-09 14:00:00,521.24,521.74,521.02,521.73,19498.0,516.6474,517.143,516.4293,517.1331,19498.0
2024-02-09 14:30:00,521.75,522.09,521.59,521.62,11575.0,517.1529,517.4899,516.9943,517.024,11575.0
2024-02-09 15:00:00,521.61,521.69,520.9,521.4,18659.0,517.0141,517.0934,516.3104,516.806,18659.0
2024-02-09 15:30:00,521.3,521.66,521.03,521.5,43169.0,516.7069,517.0637,516.4392,516.9051,43169.0
2024-02-12 09:30:00,521.54,521.79,519.28,520.37,50269.0,516.9447,517.1925,514.7047,515.785,50269.0
2024-02-12 10:00:00,520.15,521.08,519.73,520.84,33595.0,515.567,516.4888,515.1507,516.2509,33595.0
2024-02-12 10:30:00,520.86,522.84,520.83,522.68,15426.0,516.2707,518.2333,516.241,518.0747,15426.0
2024-02-12 11:00:00,522.95,523.09,522.25,523.09,15660.0,518.3423,518.4811,517.6485,518.4811,15660.0
2024-02-12 11:30:00,522.81,523.63,522.13,522.71,13362.0,518.2036,519.0163,517.5295,518.1044,13362.0
2024-02-12 12:00:00,522.72,523.12,522.0,522.28,21826.0,518.1143,518.5108,517.4007,517.6782,21826.0
2024-02-12 12:30:00,522.36,523.09,522.35,523.09,79488.0,517.7575,518.4811,517.7476,518.4811,79488.0
2024-02-12 13:00:00,523.05,523.11,521.4,521.4,10854.0,518.4414,518.5009,516.806,516.806,10854.0
2024-02-12 13:30:00,521.3,521.3,519.3,520.26,21579.0,516.7069,516.7069,514.7245,515.676,21579.0
2024-02-12 14:00:00,520.11,520.19,517.39,518.46,27306.0,515.5273,515.6066,512.8313,513.8919,27306.0
2024-02-12 14:30:00,518.43,519.0,517.48,517.58,19672.0,513.8621,514.4271,512.9205,513.0196,19672.0
2024-02-12 15:00:00,517.8,518.75,517.8,518.44,11799.0,513.2377,514.1793,513.2377,513.8721,11799.0
2024-02-12 15:30:00,518.26,518.72,517.73,518.04,25943.0,513.6936,514.1496,513.1683,513.4756,25943.0
2024-02-13 09:30:00,505.98,507.76,504.24,507.62,76958.0,501.5218,503.2862,499.7972,503.1474,76958.0
2024-02-13 10:00:00,507.42,509.65,506.0,509.65,23239.0,502.9492,505.1595,501.5417,505.1595,23239.0
2024-02-13 10:30:00,509.99,511.82,509.47,510.16,52933.0,505.4965,507.3104,504.9811,505.665,52933.0
2024-02-13 11:00:00,509.99,511.72,509.98,510.81,31219.0,505.4965,507.2113,505.4866,506.3093,31219.0
2024-02-13 11:30:00,510.82,511.37,509.78,510.0,37784.0,506.3192,506.8643,505.2884,505.5064,37784.0
2024-02-13 12:00:00,509.93,510.09,508.66,508.75,26893.0,505.437,505.5956,504.1782,504.2674,26893.0
2024-02-13 12:30:00,508.96,510.0,507.97,508.25,29143.0,504.4756,505.5064,503.4943,503.7718,29143.0
2024-02-13 13:00:00,508.19,509.24,508.05,508.99,36567.0,503.7124,504.7531,503.5736,504.5053,36567.0
2024-02-13 13:30:00,508.89,509.16,507.92,508.06,24339.0,504.4062,504.6738,503.4447,503.5835,24339.0
2024-02-13 14:00:00,508.13,508.13,505.98,506.66,42193.0,503.6529,503.6529,501.5218,502.1958,42193.0
2024-02-13 14:30:00,506.45,507.5,505.19,505.36,157280.0,501.9877,503.0284,500.7388,500.9073,157280.0
2024-02-13 15:00:00,505.55,505.66,504.17,505.05,36521.0,501.0956,501.2047,499.7278,500.6,36521.0
2024-02-13 15:30:00,504.96,508.09,504.91,507.99,43871.0,500.5108,503.6132,500.4613,503.5141,43871.0
2024-02-14 09:30:00,512.5,513.08,510.84,512.22,35724.0,507.9844,508.5593,506.339,507.7069,35724.0
2024-02-14 10:00:00,512.34,513.8,511.66,513.45,38992.0,507.8258,509.2729,507.1518,508.926,38992.0
2024-02-14 10:30:00,513.6,513.6,510.9,510.99,17738.0,509.0747,509.0747,506.3985,506.4877,17738.0
2024-02-14 11:00:00,510.29,511.18,509.58,511.14,17438.0,505.7939,506.676,505.0901,506.6364,17438.0
2024-02-14 11:30:00,511.22,511.67,510.31,510.31,31190.0,506.7157,507.1617,505.8137,505.8137,31190.0
2024-02-14 12:00:00,510.0,511.34,509.22,511.34,18590.0,505.5064,506.8346,504.7333,506.8346,18590.0
2024-02-14 12:30:00,511.39,511.88,511.1,511.55,37570.0,506.8842,507.3699,506.5967,507.0428,37570.0
2024-02-14 13:00:00,511.52,511.88,510.4,511.08,8170.0,507.013,507.3699,505.9029,506.5769,8170.0
2024-02-14 13:30:00,511.16,512.76,511.0,512.2,10238.0,506.6562,508.2421,506.4976,507.687,10238.0
2024-02-14 14:00:00,512.21,512.21,510.59,512.04,139469.0,507.6969,507.6969,506.0912,507.5284,139469.0
2024-02-14 14:30:00,512.15,512.54,511.76,512.45,13156.0,507.6375,508.024,507.2509,507.9348,13156.0
2024-02-14 15:00:00,512.66,513.8,512.43,513.65,23434.0,508.143,509.2729,507.915,509.1243,23434.0
2024-02-14 15:30:00,513.86,515.21,513.34,514.72,29754.0,509.3324,510.6705,508.817,510.1848,29754.0
2024-02-15 09:30:00,516.09,516.15,512.17,512.32,32416.0,511.5428,511.6022,507.6573,507.806,32416.0
2024-02-15 10:00:00,512.3,513.98,511.9,512.34,16177.0,507.7862,509.4514,507.3897,507.8258,16177.0
2024-02-15 10:30:00,512.43,513.7,512.3,513.21,19126.0,507.915,509.1738,507.7862,508.6881,19126.0
2024-02-15 11:00:00,513.03,513.03,511.18,512.5,8148.0,508.5097,508.5097,506.676,507.9844,8148.0
2024-02-15 11:30:00,512.46,512.76,511.5,511.5,7110.0,507.9447,508.2421,506.9932,506.9932,7110.0
2024-02-15 12:00:00,511.96,513.22,511.64,513.1,13014.0,507.4491,508.698,507.132,508.5791,13014.0
2024-02-15 12:30:00,513.04,513.19,512.4,512.4,12849.0,508.5196,508.6683,507.8853,507.8853,12849.0
2024-02-15 13:00:00,512.33,513.95,512.33,513.89,13371.0,507.8159,509.4216,507.8159,509.3621,13371.0
2024-02-15 13:30:00,514.0,514.14,513.42,513.72,22559.0,509.4712,509.6099,508.8963,509.1936,22559.0
2024-02-15 14:00:00,513.58,514.0,512.91,513.84,6975.0,509.0549,509.4712,508.3908,509.3126,6975.0
2024-02-15 14:30:00,513.84,514.1,513.46,513.55,13099.0,509.3126,509.5703,508.9359,509.0251,13099.0
2024-02-15 15:00:00,513.5,513.8,513.01,513.47,10388.0,508.9756,509.2729,508.4899,508.9458,10388.0
2024-02-15 15:30:00,513.53,514.61,513.11,514.34,31795.0,509.0053,510.0758,508.589,509.8082,31795.0
2024-02-16 09:30:00,515.27,516.22,509.81,510.21,28277.0,510.73,511.6716,505.3181,505.7146,28277.0
2024-02-16 10:00:00,509.49,511.32,508.82,510.25,21115.0,505.0009,506.8148,504.3368,505.7542,21115.0
2024-02-16 10:30:00,510.12,512.11,509.9,511.93,12456.0,505.6254,507.5978,505.4073,507.4194,12456.0
2024-02-16 11:00:00,512.42,513.78,512.41,513.25,12932.0,507.9051,509.2531,507.8952,508.7278,12932.0
2024-02-16 11:30:00,513.56,513.63,512.37,513.44,18977.0,509.0351,509.1044,507.8555,508.9161,18977.0
2024-02-16 12:00:00,513.33,513.6,512.62,513.49,12053.0,508.8071,509.0747,508.1033,508.9657,12053.0
2024-02-16 12:30:00,513.54,513.62,512.6,512.68,4998.0,509.0152,509.0945,508.0835,508.1628,4998.0
2024-02-16 13:00:00,512.68,512.69,511.3,511.75,13512.0,508.1628,508.1727,506.795,507.241,13512.0
2024-02-16 13:30:00,511.93,513.04,511.83,513.01,15003.0,507.4194,508.5196,507.3203,508.4899,15003.0
2024-02-16 14:00:00,513.22,513.71,513.15,513.21,8119.0,508.698,509.1837,508.6287,508.6881,8119.0
2024-02-16 14:30:00,513.38,513.38,509.85,510.2,22899.0,508.8566,508.8566,505.3577,505.7047,22899.0
2024-02-16 15:00:00,510.34,510.5,509.59,510.16,19176.0,505.8434,506.002,505.1,505.665,19176.0
2024-02-16 15:30:00,510.33,510.33,508.36,508.82,48823.0,505.8335,505.8335,503.8809,504.3368,48823.0
2024-02-20 09:30:00,505.9,507.16,500.74,501.35,65005.0,501.4425,502.6914,496.328,496.9326,65005.0
2024-02-20 10:00:00,501.07,501.07,498.87,498.94,30680.0,496.6551,496.6551,494.4745,494.5439,30680.0
2024-02-20 10:30:00,498.73,501.04,497.74,501.04,21124.0,494.3357,496.6254,493.3544,496.6254,21124.0
2024-02-20 11:00:00,500.93,501.62,500.77,501.56,11140.0,496.5163,497.2003,496.3577,497.1408,11140.0
2024-02-20 11:30:00,501.24,501.31,499.36,499.43,34281.0,496.8236,496.893,494.9602,495.0296,34281.0
2024-02-20 12:00:00,499.3,499.36,498.3,498.45,17068.0,494.9007,494.9602,493.9095,494.0582,17068.0
2024-02-20 12:30:00,498.73,499.76,498.0,499.68,11663.0,494.3357,495.3566,493.6122,495.2773,11663.0
2024-02-20 13:00:00,499.78,500.55,499.08,499.4,9898.0,495.3765,496.1397,494.6826,494.9998,9898.0
2024-02-20 13:30:00,499.36,500.62,499.05,500.62,8768.0,494.9602,496.2091,494.6529,496.2091,8768.0
2024-02-20 14:00:00,500.52,500.96,499.94,500.86,13656.0,496.1099,496.5461,495.5351,496.447,13656.0
2024-02-20 14:30:00,500.93,502.02,500.5,501.99,9642.0,496.5163,497.5967,496.0901,497.567,9642.0
2024-02-20 15:00:00,501.89,502.64,501.48,502.42,17999.0,497.4679,498.2113,497.0615,497.9932,17999.0
2024-02-20 15:30:00,502.37,503.0,500.81,502.93,49521.0,497.9436,498.5681,496.3974,498.4987,49521.0
2024-02-21 09:30:00,497.72,497.79,495.17,496.26,49093.0,493.3346,493.404,490.8071,491.8875,49093.0
2024-02-21 10:00:00,496.43,497.89,496.0,496.38,22878.0,492.056,493.5031,491.6298,492.0064,22878.0
2024-02-21 10:30:00,496.38,497.08,496.0,496.5,19965.0,492.0064,492.7003,491.6298,492.1254,19965.0
2024-02-21 11:00:00,496.43,497.59,496.36,496.65,21894.0,492.056,493.2058,491.9866,492.274,21894.0
2024-02-21 11:30:00,496.65,497.32,496.17,497.1,8644.0,492.274,492.9381,491.7983,492.7201,8644.0
2024-02-21 12:00:00,497.21,497.22,494.88,495.33,30568.0,492.8291,492.839,490.5196,490.9657,30568.0
2024-02-21 12:30:00,495.56,496.35,495.19,496.35,33740.0,491.1936,491.9767,490.8269,491.9767,33740.0
2024-02-21 13:00:00,496.11,496.61,494.86,495.57,19648.0,491.7388,492.2344,490.4998,491.2036,19648.0
2024-02-21 13:30:00,495.71,495.96,495.37,495.37,7181.0,491.3423,491.5901,491.0053,491.0053,7181.0
2024-02-21 14:00:00,495.06,496.39,493.82,494.3,46017.0,490.6981,492.0163,489.469,489.9448,46017.0
2024-02-21 14:30:00,494.4,494.65,493.53,494.47,20052.0,490.0439,490.2917,489.1815,490.1133,20052.0
2024-02-21 15:00:00,494.34,494.99,493.84,494.78,36803.0,489.9844,490.6287,489.4888,490.4205,36803.0
2024-02-21 15:30:00,494.96,498.63,494.96,498.56,30068.0,490.5989,494.2366,490.5989,494.1672,30068.0
2024-02-22 09:30:00,511.51,514.31,510.31,512.36,111051.0,507.0031,509.7784,505.8137,507.8456,111051.0
2024-02-22 10:00:00,512.28,513.34,511.87,513.33,24840.0,507.7663,508.817,507.3599,508.8071,24840.0
2024-02-22 10:30:00,513.55,513.82,511.48,512.01,148540.0,509.0251,509.2928,506.9734,507.4987,148540.0
2024-02-22 11:00:00,511.87,513.42,511.77,512.72,40105.0,507.3599,508.8963,507.2608,508.2025,40105.0
2024-02-22 11:30:00,512.78,513.51,512.35,512.56,18134.0,508.2619,508.9855,507.8357,508.0439,18134.0
2024-02-22 12:00:00,512.44,513.15,512.1,513.15,10764.0,507.9249,508.6287,507.5879,508.6287,10764.0
2024-02-22 12:30:00,513.3,514.09,512.84,514.08,8027.0,508.7773,509.5604,508.3214,509.5505,8027.0
2024-02-22 13:00:00,514.3,514.32,513.46,513.88,7158.0,509.7685,509.7884,508.9359,509.3522,7158.0
2024-02-22 13:30:00,513.88,515.01,513.63,514.97,7334.0,509.3522,510.4723,509.1044,510.4326,7334.0
2024-02-22 14:00:00,514.9,516.18,514.87,516.18,12835.0,510.3632,511.632,510.3335,511.632,12835.0
2024-02-22 14:30:00,516.02,516.05,514.42,514.94,17187.0,511.4734,511.5031,509.8875,510.4029,17187.0
2024-02-22 15:00:00,514.82,516.02,514.61,515.39,17525.0,510.2839,511.4734,510.0758,510.8489,17525.0
2024-02-22 15:30:00,515.26,515.9,514.81,514.89,129935.0,510.7201,511.3544,510.274,510.3533,129935.0
2024-02-23 09:30:00,518.17,519.45,515.76,516.24,34884.0,513.6044,514.8732,511.2157,511.6914,34884.0
2024-02-23 10:00:00,516.24,516.69,514.92,515.46,16692.0,511.6914,512.1375,510.3831,510.9183,16692.0
2024-02-23 10:30:00,515.26,515.44,513.87,514.22,19950.0,510.7201,510.8985,509.3423,509.6892,19950.0
2024-02-23 11:00:00,513.51,513.7,511.5,513.7,18342.0,508.9855,509.1738,506.9932,509.1738,18342.0
2024-02-23 11:30:00,513.57,514.18,512.99,514.18,16045.0,509.045,509.6496,508.4701,509.6496,16045.0
2024-02-23 12:00:00,514.51,515.14,513.46,513.56,14889.0,509.9767,510.6011,508.9359,509.0351,14889.0
2024-02-23 12:30:00,513.8,514.85,513.01,514.45,12944.0,509.2729,510.3137,508.4899,509.9172,12944.0
2024-02-23 13:00:00,514.86,515.5,514.66,515.14,20632.0,510.3236,510.958,510.1254,510.6011,20632.0
2024-02-23 13:30:00,515.16,515.26,514.52,514.81,8112.0,510.621,510.7201,509.9866,510.274,8112.0
2024-02-23 14:00:00,514.8,514.91,513.98,514.11,8658.0,510.2641,510.3732,509.4514,509.5802,8658.0
2024-02-23 14:30:00,514.09,514.84,514.09,514.52,11297.0,509.5604,510.3038,509.5604,509.9866,11297.0
2024-02-23 15:00:00,514.49,514.72,512.98,513.27,10332.0,509.9569,510.1848,508.4602,508.7476,10332.0
2024-02-23 15:30:00,513.13,514.21,512.87,513.32,20052.0,508.6088,509.6793,508.3511,508.7972,20052.0
2024-02-26 09:30:00,515.58,516.65,513.55,514.18,35559.0,511.0373,512.0978,509.0251,509.6496,35559.0
2024-02-26 10:00:00,513.78,516.22,513.77,515.47,10144.0,509.2531,511.6716,509.2432,510.9282,10144.0
2024-02-26 10:30:00,515.7,516.42,515.22,516.13,12313.0,511.1562,511.8699,510.6804,511.5824,12313.0
2024-02-26 11:00:00,515.94,516.16,514.61,515.32,8863.0,511.3941,511.6121,510.0758,510.7795,8863.0
2024-02-26 11:30:00,515.45,516.75,515.45,516.38,15219.0,510.9084,512.1969,510.9084,511.8302,15219.0
2024-02-26 12:00:00,515.73,516.85,515.64,516.78,6043.0,511.1859,512.2961,511.0967,512.2267,6043.0
2024-02-26 12:30:00,517.0,517.02,515.91,516.27,8374.0,512.4447,512.4646,511.3643,511.7212,8374.0
2024-02-26 13:00:00,516.24,516.67,515.34,515.56,13869.0,511.6914,512.1176,510.7994,511.0174,13869.0
2024-02-26 13:30:00,515.42,516.0,514.94,515.83,12710.0,510.8787,511.4536,510.4029,511.2851,12710.0
2024-02-26 14:00:00,516.3,516.62,515.71,516.45,13212.0,511.7509,512.0681,511.1661,511.8996,13212.0
2024-02-26 14:30:00,516.71,516.72,516.04,516.04,8369.0,512.1573,512.1672,511.4932,511.4932,8369.0
2024-02-26 15:00:00,516.0,516.57,515.48,515.48,10601.0,511.4536,512.0185,510.9381,510.9381,10601.0
2024-02-26 15:30:00,515.67,515.67,514.55,514.56,19837.0,511.1265,511.1265,510.0163,510.0262,19837.0
2024-02-27 09:30:00,516.19,516.19,512.55,514.52,38526.0,511.6419,511.6419,508.034,509.9866,38526.0
2024-02-27 10:00:00,514.72,515.85,514.31,514.98,15939.0,510.1848,511.3049,509.7784,510.4425,15939.0
2024-02-27 10:30:00,515.1,515.27,514.0,515.14,8858.0,510.5615,510.73,509.4712,510.6011,8858.0
2024-02-27 11:00:00,515.17,515.17,514.0,514.0,7263.0,510.6309,510.6309,509.4712,509.4712,7263.0
2024-02-27 11:30:00,513.98,514.7,513.61,514.47,5997.0,509.4514,510.165,509.0846,509.937,5997.0
2024-02-27 12:00:00,514.67,514.96,513.31,513.63,5955.0,510.1353,510.4227,508.7873,509.1044,5955.0
2024-02-27 12:30:00,513.69,513.81,512.0,512.13,4919.0,509.1639,509.2828,507.4888,507.6177,4919.0
2024-02-27 13:00:00,511.79,513.16,511.7,512.78,11122.0,507.2806,508.6386,507.1914,508.2619,11122.0
2024-02-27 13:30:00,512.45,513.59,512.45,513.43,6023.0,507.9348,509.0648,507.9348,508.9062,6023.0
2024-02-27 14:00:00,513.8,515.18,513.72,515.18,9660.0,509.2729,510.6408,509.1936,510.6408,9660.0
2024-02-27 14:30:00,515.53,515.89,515.01,515.6,9579.0,510.9877,511.3445,510.4723,511.0571,9579.0
2024-02-27 15:00:00,515.53,515.63,514.69,515.47,14440.0,510.9877,511.0868,510.1551,510.9282,14440.0
2024-02-27 15:30:00,515.34,515.47,514.59,515.27,13714.0,510.7994,510.9282,510.056,510.73,13714.0
2024-02-28 09:30:00,513.46,513.66,510.98,511.3,40778.0,508.9359,509.1342,506.4778,506.795,40778.0
2024-02-28 10:00:00,511.01,512.35,510.96,511.89,9484.0,506.5075,507.8357,506.458,507.3798,9484.0
2024-02-28 10:30:00,512.26,512.72,512.1,512.58,6040.0,507.7465,508.2025,507.5879,508.0637,6040.0
2024-02-28 11:00:00,512.7,514.03,512.69,513.82,12041.0,508.1826,509.5009,508.1727,509.2928,12041.0
2024-02-28 11:30:00,513.83,514.2,513.79,513.87,5334.0,509.3027,509.6694,509.263,509.3423,5334.0
2024-02-28 12:00:00,513.25,513.66,512.46,512.6,5743.0,508.7278,509.1342,507.9447,508.0835,5743.0
2024-02-28 12:30:00,512.24,512.32,511.5,512.14,17832.0,507.7267,507.806,506.9932,507.6276,17832.0
2024-02-28 13:00:00,512.07,512.59,511.43,512.55,5591.0,507.5582,508.0736,506.9238,508.034,5591.0
2024-02-28 13:30:00,512.97,513.11,512.57,512.96,8683.0,508.4503,508.589,508.0538,508.4403,8683.0
2024-02-28 14:00:00,513.38,513.38,512.25,512.34,14461.0,508.8566,508.8566,507.7366,507.8258,14461.0
2024-02-28 14:30:00,512.27,512.65,511.6,512.53,4617.0,507.7564,508.1331,507.0923,508.0141,4617.0
2024-02-28 15:00:00,512.63,512.9,512.0,512.9,13685.0,508.1132,508.3809,507.4888,508.3809,13685.0
2024-02-28 15:30:00,512.76,513.05,511.96,512.7,13587.0,508.2421,508.5295,507.4491,508.1826,13587.0
2024-02-29 09:30:00,515.46,517.33,515.46,516.63,123511.0,510.9183,512.7718,510.9183,512.078,123511.0
2024-02-29 10:00:00,516.77,517.15,514.5,515.93,35191.0,512.2168,512.5934,509.9668,511.3842,35191.0
2024-02-29 10:30:00,516.24,516.94,515.33,515.54,24734.0,511.6914,512.3853,510.7895,510.9976,24734.0
2024-02-29 11:00:00,515.58,515.86,514.78,515.09,23692.0,511.0373,511.3148,510.2443,510.5516,23692.0
2024-02-29 11:30:00,514.68,514.82,512.22,514.55,38709.0,510.1452,510.2839,507.7069,510.0163,38709.0
2024-02-29 12:00:00,514.73,515.33,514.28,514.28,25772.0,510.1947,510.7895,509.7487,509.7487,25772.0
2024-02-29 12:30:00,514.27,515.8,514.26,515.64,20109.0,509.7388,511.2553,509.7289,511.0967,20109.0
2024-02-29 13:00:00,515.86,516.58,515.82,516.58,59701.0,511.3148,512.0284,511.2751,512.0284,59701.0
2024-02-29 13:30:00,516.53,516.65,515.91,516.43,9604.0,511.9789,512.0978,511.3643,511.8798,9604.0
2024-02-29 14:00:00,516.48,517.2,515.86,516.21,41959.0,511.9293,512.643,511.3148,511.6617,41959.0
2024-02-29 14:30:00,516.3,516.46,515.92,516.35,12248.0,511.7509,511.9095,511.3743,511.8005,12248.0
2024-02-29 15:00:00,516.63,517.06,516.3,517.06,22240.0,512.078,512.5042,511.7509,512.5042,22240.0
2024-02-29 15:30:00,517.12,519.03,516.85,517.79,36555.0,512.5637,514.4569,512.2961,513.2278,36555.0
2024-03-01 09:30:00,519.24,522.15,519.24,520.46,39855.0,514.665,517.5494,514.665,515.8743,39855.0
2024-03-01 10:00:00,520.99,522.81,520.68,522.22,31964.0,516.3996,518.2036,516.0923,517.6187,31964.0
2024-03-01 10:30:00,522.04,523.07,520.96,522.82,13748.0,517.4403,518.4613,516.3699,518.2135,13748.0
2024-03-01 11:00:00,523.12,524.25,522.99,524.1,15450.0,518.5108,519.6309,518.382,519.4822,15450.0
2024-03-01 11:30:00,524.13,524.2,523.19,523.94,12745.0,519.5119,519.5813,518.5802,519.3236,12745.0
2024-03-01 12:00:00,523.99,524.75,523.15,524.75,10473.0,519.3732,520.1265,518.5406,520.1265,10473.0
2024-03-01 12:30:00,524.6,525.54,524.59,525.54,61941.0,519.9778,520.9095,519.9679,520.9095,61941.0
2024-03-01 13:00:00,525.53,526.37,525.32,526.32,13199.0,520.8996,521.7322,520.6914,521.6826,13199.0
2024-03-01 13:30:00,526.3,527.31,526.12,527.15,7708.0,521.6628,522.6639,521.4844,522.5053,7708.0
2024-03-01 14:00:00,527.57,527.99,527.32,527.98,16810.0,522.9216,523.3379,522.6738,523.328,16810.0
2024-03-01 14:30:00,527.8,528.09,527.07,527.95,15842.0,523.1496,523.437,522.426,523.2983,15842.0
2024-03-01 15:00:00,527.93,527.93,526.37,527.07,17766.0,523.2784,523.2784,521.7322,522.426,17766.0
2024-03-01 15:30:00,527.06,527.69,526.67,527.61,33675.0,522.4161,523.0406,522.0295,522.9613,33675.0
2024-03-04 09:30:00,527.87,529.08,526.79,527.75,68327.0,523.219,524.4183,522.1485,523.1,68327.0
2024-03-04 10:00:00,527.5,528.68,527.4,527.52,13585.0,522.8522,524.0218,522.7531,522.8721,13585.0
2024-03-04 10:30:00,527.75,529.65,527.75,529.21,24408.0,523.1,524.9833,523.1,524.5472,24408.0
2024-03-04 11:00:00,529.43,529.9,529.0,529.22,14977.0,524.7652,525.2311,524.339,524.5571,14977.0
2024-03-04 11:30:00,529.29,529.4,528.48,529.39,14809.0,524.6265,524.7355,523.8236,524.7256,14809.0
2024-03-04 12:00:00,529.15,530.35,528.88,530.26,14650.0,524.4877,525.6771,524.2201,525.5879,14650.0
2024-03-04 12:30:00,530.48,530.5,529.35,529.98,12600.0,525.806,525.8258,524.6859,525.3104,12600.0
2024-03-04 13:00:00,529.96,530.13,528.67,529.21,10161.0,525.2906,525.4591,524.0119,524.5472,10161.0
2024-03-04 13:30:00,529.4,530.39,529.4,530.21,3528.0,524.7355,525.7168,524.7355,525.5383,3528.0
2024-03-04 14:00:00,529.99,530.56,529.67,530.14,11189.0,525.3203,525.8853,525.0031,525.469,11189.0
2024-03-04 14:30:00,530.26,531.8,530.26,531.36,20253.0,525.5879,527.1143,525.5879,526.6782,20253.0
2024-03-04 15:00:00,531.15,531.66,530.86,530.9,17056.0,526.4701,526.9756,526.1826,526.2223,17056.0
2024-03-04 15:30:00,530.7,530.85,527.8,528.39,21520.0,526.024,526.1727,523.1496,523.7344,21520.0
2024-03-05 09:30:00,523.17,523.17,518.41,519.45,46223.0,518.5604,518.5604,513.8423,514.8732,46223.0
2024-03-05 10:00:00,519.65,520.72,515.99,516.1,23512.0,515.0714,516.132,511.4436,511.5527,23512.0
2024-03-05 10:30:00,515.79,515.86,513.82,515.22,26397.0,511.2454,511.3148,509.2928,510.6804,26397.0
2024-03-05 11:00:00,515.16,516.6,514.51,516.53,19122.0,510.621,512.0483,509.9767,511.9789,19122.0
2024-03-05 11:30:00,516.59,516.59,514.64,515.71,20911.0,512.0384,512.0384,510.1055,511.1661,20911.0
2024-03-05 12:00:00,516.1,516.95,515.7,516.86,16575.0,511.5527,512.3952,511.1562,512.306,16575.0
2024-03-05 12:30:00,516.98,516.98,515.85,516.18,10553.0,512.4249,512.4249,511.3049,511.632,10553.0
2024-03-05 13:00:00,515.79,515.88,514.39,514.87,12366.0,511.2454,511.3346,509.8577,510.3335,12366.0
2024-03-05 13:30:00,514.78,515.16,513.28,513.28,15629.0,510.2443,510.621,508.7575,508.7575,15629.0
2024-03-05 14:00:00,513.31,514.25,513.31,513.92,20273.0,508.7873,509.719,508.7873,509.3919,20273.0
2024-03-05 14:30:00,513.8,513.8,512.47,512.63,21608.0,509.2729,509.2729,507.9547,508.1132,21608.0
2024-03-05 15:00:00,512.72,513.74,512.13,512.24,36947.0,508.2025,509.2135,507.6177,507.7267,36947.0
2024-03-05 15:30:00,512.18,515.63,512.17,515.47,35229.0,507.6672,511.0868,507.6573,510.9282,35229.0
2024-03-06 09:30:00,522.59,523.0,519.8,520.35,39771.0,517.9855,518.3919,515.2201,515.7652,39771.0
2024-03-06 10:00:00,519.9,520.14,517.5,519.36,31793.0,515.3192,515.5571,512.9403,514.7839,31793.0
2024-03-06 10:30:00,519.88,522.12,519.51,521.8,17167.0,515.2994,517.5196,514.9326,517.2024,17167.0
2024-03-06 11:00:00,521.93,522.93,521.92,522.71,9164.0,517.3313,518.3225,517.3214,518.1044,9164.0
2024-03-06 11:30:00,522.2,523.64,521.56,523.47,12503.0,517.5989,519.0262,516.9646,518.8577,12503.0
2024-03-06 12:00:00,523.49,524.72,523.24,524.59,42824.0,518.8776,520.0967,518.6298,519.9679,42824.0
2024-03-06 12:30:00,524.93,525.01,523.59,523.93,7484.0,520.3049,520.3842,518.9767,519.3137,7484.0
2024-03-06 13:00:00,524.08,525.14,523.79,525.14,7300.0,519.4624,520.513,519.1749,520.513,7300.0
2024-03-06 13:30:00,524.65,524.74,521.16,522.76,17670.0,520.0273,520.1165,516.5681,518.154,17670.0
2024-03-06 14:00:00,522.03,522.73,520.43,522.57,14156.0,517.4304,518.1243,515.8445,517.9657,14156.0
2024-03-06 14:30:00,522.77,522.77,519.9,519.91,14308.0,518.1639,518.1639,515.3192,515.3291,14308.0
2024-03-06 15:00:00,520.32,521.14,519.33,520.04,9937.0,515.7355,516.5483,514.7542,515.458,9937.0
2024-03-06 15:30:00,519.93,521.55,518.78,521.18,23277.0,515.3489,516.9547,514.2091,516.5879,23277.0
2024-03-07 09:30:00,525.91,526.79,522.99,525.51,28978.0,521.2762,522.1485,518.382,520.8798,28978.0
2024-03-07 10:00:00,525.38,527.02,525.38,527.02,11794.0,520.7509,522.3765,520.7509,522.3765,11794.0
2024-03-07 10:30:00,527.06,528.42,526.34,527.37,14331.0,522.4161,523.7641,521.7024,522.7234,14331.0
2024-03-07 11:00:00,527.52,529.07,527.35,528.88,11227.0,522.8721,524.4084,522.7035,524.2201,11227.0
2024-03-07 11:30:00,528.77,529.26,528.03,529.21,12320.0,524.111,524.5967,523.3776,524.5472,12320.0
2024-03-07 12:00:00,529.23,530.05,528.98,529.5,8184.0,524.567,525.3798,524.3192,524.8346,8184.0
2024-03-07 12:30:00,529.15,529.42,528.45,529.3,11671.0,524.4877,524.7553,523.7939,524.6364,11671.0
2024-03-07 13:00:00,529.32,529.94,529.17,529.94,9766.0,524.6562,525.2707,524.5075,525.2707,9766.0
2024-03-07 13:30:00,529.99,531.08,529.84,530.94,17636.0,525.3203,526.4007,525.1716,526.2619,17636.0
2024-03-07 14:00:00,530.59,531.24,530.43,530.9,11368.0,525.915,526.5593,525.7564,526.2223,11368.0
2024-03-07 14:30:00,530.87,531.26,530.34,530.34,9229.0,526.1925,526.5791,525.6672,525.6672,9229.0
2024-03-07 15:00:00,529.86,530.07,529.25,529.52,15638.0,525.1914,525.3996,524.5868,524.8544,15638.0
2024-03-07 15:30:00,529.56,530.83,529.56,530.27,24854.0,524.8941,526.1529,524.8941,525.5978,24854.0
2024-03-08 09:30:00,531.89,534.65,531.2,534.19,43752.0,527.2035,529.9392,526.5196,529.4833,43752.0
2024-03-08 10:00:00,534.46,536.01,534.11,535.93,24251.0,529.7509,531.2872,529.404,531.208,24251.0
2024-03-08 10:30:00,536.63,536.63,533.33,533.96,21465.0,531.9018,531.9018,528.6309,529.2553,21465.0
2024-03-08 11:00:00,534.04,534.04,526.26,526.26,42862.0,529.3346,529.3346,521.6232,521.6232,42862.0
2024-03-08 11:30:00,526.47,527.68,524.28,525.78,34583.0,521.8313,523.0306,519.6606,521.1474,34583.0
2024-03-08 12:00:00,525.34,527.17,524.3,526.55,27834.0,520.7113,522.5251,519.6804,521.9106,27834.0
2024-03-08 12:30:00,527.14,527.21,521.98,522.83,25035.0,522.4954,522.5648,517.3809,518.2234,25035.0
2024-03-08 13:00:00,522.31,524.11,522.04,522.77,18694.0,517.708,519.4921,517.4403,518.1639,18694.0
2024-03-08 13:30:00,522.35,522.94,520.92,522.27,19098.0,517.7476,518.3324,516.3302,517.6683,19098.0
2024-03-08 14:00:00,522.12,525.17,522.12,525.07,17807.0,517.5196,520.5428,517.5196,520.4436,17807.0
2024-03-08 14:30:00,525.32,526.76,524.91,525.61,18086.0,520.6914,522.1187,520.285,520.9789,18086.0
2024-03-08 15:00:00,525.89,526.54,522.51,522.53,57346.0,521.2564,521.9007,517.9062,517.926,57346.0
2024-03-08 15:30:00,522.4,523.65,521.55,521.65,24608.0,517.7972,519.0361,516.9547,517.0538,24608.0
2024-03-11 09:30:00,518.45,520.48,516.33,516.93,40495.0,513.882,515.8941,511.7806,512.3754,40495.0
2024-03-11 10:00:00,517.13,518.67,516.08,518.3,34553.0,512.5736,514.1,511.5328,513.7333,34553.0
2024-03-11 10:30:00,518.36,521.3,518.28,520.53,24514.0,513.7928,516.7069,513.7135,515.9436,24514.0
2024-03-11 11:00:00,520.49,520.79,518.27,518.34,8886.0,515.904,516.2013,513.7036,513.7729,8886.0
2024-03-11 11:30:00,518.0,520.23,517.62,520.23,24874.0,513.4359,515.6463,513.0593,515.6463,24874.0
2024-03-11 12:00:00,520.16,520.16,518.66,519.45,16743.0,515.5769,515.5769,514.0901,514.8732,16743.0
2024-03-11 12:30:00,519.57,520.45,519.57,520.17,7979.0,514.9921,515.8643,514.9921,515.5868,7979.0
2024-03-11 13:00:00,519.85,520.3,518.58,520.1,8042.0,515.2696,515.7157,514.0108,515.5174,8042.0
2024-03-11 13:30:00,520.05,520.29,518.3,519.35,8272.0,515.4679,515.7058,513.7333,514.774,8272.0
2024-03-11 14:00:00,519.16,520.01,518.86,519.86,7963.0,514.5857,515.4282,514.2884,515.2795,7963.0
2024-03-11 14:30:00,519.92,520.76,518.98,520.02,8981.0,515.339,516.1716,514.4073,515.4381,8981.0
2024-03-11 15:00:00,519.72,519.75,518.34,518.4,7757.0,515.1408,515.1705,513.7729,513.8324,7757.0
2024-03-11 15:30:00,518.53,519.77,518.33,519.23,26187.0,513.9613,515.1903,513.763,514.6551,26187.0
2024-03-12 09:30:00,524.41,525.19,518.88,522.5,36218.0,519.7895,520.5626,514.3082,517.8963,36218.0
2024-03-12 10:00:00,523.04,525.44,522.76,525.44,12296.0,518.4315,520.8104,518.154,520.8104,12296.0
2024-03-12 10:30:00,525.58,527.96,525.57,527.18,15726.0,520.9491,523.3082,520.9392,522.535,15726.0
2024-03-12 11:00:00,527.36,528.55,526.93,528.55,16445.0,522.7135,523.893,522.2872,523.893,16445.0
2024-03-12 11:30:00,528.53,528.53,526.66,527.34,14952.0,523.8732,523.8732,522.0196,522.6936,14952.0
2024-03-12 12:00:00,526.91,527.43,526.39,526.52,6860.0,522.2674,522.7828,521.752,521.8809,6860.0
2024-03-12 12:30:00,526.26,526.47,524.36,524.96,15773.0,521.6232,521.8313,519.7399,520.3346,15773.0
2024-03-12 13:00:00,525.05,526.64,524.17,526.25,8800.0,520.4238,521.9998,519.5516,521.6132,8800.0
2024-03-12 13:30:00,526.46,527.09,525.81,526.47,11009.0,521.8214,522.4458,521.1771,521.8313,11009.0
2024-03-12 14:00:00,526.8,528.0,526.75,527.74,5759.0,522.1584,523.3478,522.1088,523.0901,5759.0
2024-03-12 14:30:00,528.5,528.5,527.1,528.12,9503.0,523.8434,523.8434,522.4558,523.4668,9503.0
2024-03-12 15:00:00,528.22,529.0,527.8,528.81,65970.0,523.5659,524.339,523.1496,524.1507,65970.0
2024-03-12 15:30:00,528.79,529.99,528.75,529.83,23504.0,524.1309,525.3203,524.0912,525.1617,23504.0
2024-03-13 09:30:00,528.08,528.82,523.96,524.15,30711.0,523.4271,524.1606,519.3434,519.5317,30711.0
2024-03-13 10:00:00,523.0,524.67,522.9,524.38,10788.0,518.3919,520.0472,518.2928,519.7597,10788.0
2024-03-13 10:30:00,524.62,525.62,523.7,524.07,12431.0,519.9976,520.9888,519.0857,519.4524,12431.0
2024-03-13 11:00:00,524.21,525.13,523.39,523.39,48599.0,519.5912,520.5031,518.7784,518.7784,48599.0
2024-03-13 11:30:00,523.31,523.94,522.6,523.93,18985.0,518.6991,519.3236,517.9954,519.3137,18985.0
2024-03-13 12:00:00,523.95,524.19,523.5,523.57,16648.0,519.3335,519.5714,518.8875,518.9569,16648.0
2024-03-13 12:30:00,523.7,524.23,523.17,524.07,9016.0,519.0857,519.611,518.5604,519.4524,9016.0
2024-03-13 13:00:00,524.4,525.54,524.4,525.45,11324.0,519.7795,520.9095,519.7795,520.8203,11324.0
2024-03-13 13:30:00,525.82,525.9,525.01,525.86,4944.0,521.187,521.2663,520.3842,521.2267,4944.0
2024-03-13 14:00:00,525.75,525.98,525.16,525.93,8799.0,521.1176,521.3456,520.5328,521.2961,8799.0
2024-03-13 14:30:00,526.02,526.73,525.84,525.84,15314.0,521.3853,522.089,521.2069,521.2069,15314.0
2024-03-13 15:00:00,526.03,526.31,523.32,524.14,14533.0,521.3952,521.6727,518.7091,519.5218,14533.0
2024-03-13 15:30:00,523.98,525.12,523.97,524.47,31633.0,519.3632,520.4932,519.3533,519.8489,31633.0
2024-03-14 09:30:00,526.0,527.58,521.87,522.23,24623.0,521.3654,522.9315,517.2718,517.6287,24623.0
2024-03-14 10:00:00,522.1,524.71,520.98,523.9,22205.0,517.4998,520.0868,516.3897,519.2839,22205.0
2024-03-14 10:30:00,524.79,525.36,523.44,524.12,11915.0,520.1661,520.7311,518.828,519.502,11915.0
2024-03-14 11:00:00,524.14,525.37,522.78,523.17,20662.0,519.5218,520.741,518.1738,518.5604,20662.0
2024-03-14 11:30:00,522.94,524.08,522.89,523.52,19809.0,518.3324,519.4624,518.2828,518.9073,19809.0
2024-03-14 12:00:00,523.65,523.81,521.55,522.69,20816.0,519.0361,519.1947,516.9547,518.0846,20816.0
2024-03-14 12:30:00,522.9,523.33,521.94,521.94,11814.0,518.2928,518.719,517.3412,517.3412,11814.0
2024-03-14 13:00:00,521.9,522.0,520.4,521.45,9610.0,517.3016,517.4007,515.8148,516.8555,9610.0
2024-03-14 13:30:00,521.25,523.18,521.14,523.18,3697.0,516.6573,518.5703,516.5483,518.5703,3697.0
2024-03-14 14:00:00,523.72,524.62,523.48,523.82,12945.0,519.1055,519.9976,518.8676,519.2047,12945.0
2024-03-14 14:30:00,523.78,523.93,522.01,522.2,34801.0,519.165,519.3137,517.4106,517.5989,34801.0
2024-03-14 15:00:00,521.92,521.92,519.22,519.93,17987.0,517.3214,517.3214,514.6452,515.3489,17987.0
2024-03-14 15:30:00,519.77,522.6,518.98,522.6,23277.0,515.1903,517.9954,514.4073,517.9954,23277.0
2024-03-15 09:30:00,514.73,516.91,514.41,515.76,35156.0,510.1947,512.3555,509.8776,511.2157,35156.0
2024-03-15 10:00:00,515.99,516.95,513.72,516.19,29284.0,511.4436,512.3952,509.1936,511.6419,29284.0
2024-03-15 10:30:00,516.35,518.51,515.98,517.09,19771.0,511.8005,513.9414,511.4337,512.5339,19771.0
2024-03-15 11:00:00,517.11,517.11,515.84,516.58,17864.0,512.5538,512.5538,511.295,512.0284,17864.0
2024-03-15 11:30:00,516.48,516.62,515.25,515.38,21798.0,511.9293,512.0681,510.7102,510.839,21798.0
2024-03-15 12:00:00,515.56,515.95,514.06,514.81,22805.0,511.0174,511.404,509.5306,510.274,22805.0
2024-03-15 12:30:00,514.77,515.53,513.91,513.98,20086.0,510.2344,510.9877,509.382,509.4514,20086.0
2024-03-15 13:00:00,514.13,515.8,514.03,515.15,15488.0,509.6,511.2553,509.5009,510.611,15488.0
2024-03-15 13:30:00,515.19,516.09,514.75,516.09,16304.0,510.6507,511.5428,510.2146,511.5428,16304.0
2024-03-15 14:00:00,516.12,516.31,515.2,515.44,18008.0,511.5725,511.7608,510.6606,510.8985,18008.0
2024-03-15 14:30:00,515.57,516.79,515.57,516.43,17653.0,511.0273,512.2366,511.0273,511.8798,17653.0
2024-03-15 15:00:00,516.42,517.07,515.87,516.39,18889.0,511.8699,512.5141,511.3247,511.8401,18889.0
2024-03-15 15:30:00,516.53,516.61,514.93,515.64,32264.0,511.9789,512.0582,510.393,511.0967,32264.0
2024-03-18 09:30:00,520.68,523.8,520.13,521.42,33859.0,516.0923,519.1848,515.5472,516.8258,33859.0
2024-03-18 10:00:00,521.56,523.34,521.1,522.86,13788.0,516.9646,518.7289,516.5086,518.2531,13788.0
2024-03-18 10:30:00,522.96,523.0,521.92,522.39,18330.0,518.3522,518.3919,517.3214,517.7873,18330.0
2024-03-18 11:00:00,522.45,522.45,519.42,520.35,16574.0,517.8467,517.8467,514.8434,515.7652,16574.0
2024-03-18 11:30:00,520.3,520.3,518.75,519.4,13575.0,515.7157,515.7157,514.1793,514.8236,13575.0
2024-03-18 12:00:00,519.23,520.17,518.82,519.94,8410.0,514.6551,515.5868,514.2487,515.3588,8410.0
2024-03-18 12:30:00,519.62,519.72,517.67,517.76,8801.0,515.0417,515.1408,513.1088,513.198,8801.0
2024-03-18 13:00:00,517.6,519.15,517.14,519.11,8906.0,513.0395,514.5758,512.5835,514.5362,8906.0
2024-03-18 13:30:00,519.37,519.37,518.28,519.23,19058.0,514.7939,514.7939,513.7135,514.6551,19058.0
2024-03-18 14:00:00,519.37,520.61,518.98,520.61,12907.0,514.7939,516.0229,514.4073,516.0229,12907.0
2024-03-18 14:30:00,520.61,520.83,519.34,519.89,8491.0,516.0229,516.241,514.7641,515.3093,8491.0
2024-03-18 15:00:00,519.75,520.58,519.75,520.13,9570.0,515.1705,515.9932,515.1705,515.5472,9570.0
2024-03-18 15:30:00,520.04,520.58,517.58,517.88,17727.0,515.458,515.9932,513.0196,513.317,17727.0
2024-03-19 09:30:00,514.75,515.12,511.23,512.94,40740.0,510.2146,510.5813,506.7256,508.4205,40740.0
2024-03-19 10:00:00,512.87,514.29,512.0,512.14,13275.0,508.3511,509.7586,507.4888,507.6276,13275.0
2024-03-19 10:30:00,512.1,515.01,512.09,514.05,19601.0,507.5879,510.4723,507.578,509.5207,19601.0
2024-03-19 11:00:00,514.08,515.05,513.96,515.03,12378.0,509.5505,510.5119,509.4315,510.4921,12378.0
2024-03-19 11:30:00,515.04,516.0,514.99,515.59,8580.0,510.502,511.4536,510.4525,511.0472,8580.0
2024-03-19 12:00:00,515.74,517.68,515.65,517.65,13173.0,511.1958,513.1188,511.1066,513.089,13173.0
2024-03-19 12:30:00,517.82,520.17,517.81,519.23,11916.0,513.2575,515.5868,513.2476,514.6551,11916.0
2024-03-19 13:00:00,519.34,520.2,518.74,519.76,14613.0,514.7641,515.6165,514.1694,515.1804,14613.0
2024-03-19 13:30:00,520.0,520.3,519.35,519.86,6161.0,515.4183,515.7157,514.774,515.2795,6161.0
2024-03-19 14:00:00,519.84,520.75,519.49,520.28,13313.0,515.2597,516.1617,514.9128,515.6958,13313.0
2024-03-19 14:30:00,520.5,521.0,519.5,519.87,14531.0,515.9139,516.4095,514.9227,515.2895,14531.0
2024-03-19 15:00:00,520.23,520.23,518.11,518.71,14453.0,515.6463,515.6463,513.545,514.1397,14453.0
2024-03-19 15:30:00,518.68,520.48,518.67,520.08,28582.0,514.1099,515.8941,514.1,515.4976,28582.0
2024-03-20 09:30:00,521.26,521.78,518.76,520.04,21979.0,516.6672,517.1826,514.1892,515.458,21979.0
2024-03-20 10:00:00,519.57,521.0,519.36,520.94,11853.0,514.9921,516.4095,514.7839,516.35,11853.0
2024-03-20 10:30:00,520.73,520.77,519.21,519.62,10875.0,516.1419,516.1815,514.6353,515.0417,10875.0
2024-03-20 11:00:00,519.62,520.7,519.62,520.62,10376.0,515.0417,516.1121,515.0417,516.0328,10376.0
2024-03-20 11:30:00,520.59,520.65,519.61,520.0,3914.0,516.0031,516.0626,515.0317,515.4183,3914.0
2024-03-20 12:00:00,519.87,520.68,519.51,520.41,14043.0,515.2895,516.0923,514.9326,515.8247,14043.0
2024-03-20 12:30:00,520.2,520.6,519.97,520.4,9753.0,515.6165,516.013,515.3886,515.8148,9753.0
2024-03-20 13:00:00,520.32,520.33,519.64,519.8,3204.0,515.7355,515.7454,515.0615,515.2201,3204.0
2024-03-20 13:30:00,519.45,519.89,519.4,519.75,2783.0,514.8732,515.3093,514.8236,515.1705,2783.0
2024-03-20 14:00:00,520.81,524.29,520.81,522.44,20562.0,516.2212,519.6705,516.2212,517.8368,20562.0
2024-03-20 14:30:00,522.99,525.47,520.8,524.36,23269.0,518.382,520.8401,516.2113,519.7399,23269.0
2024-03-20 15:00:00,524.59,526.74,524.33,526.41,28450.0,519.9679,522.0989,519.7102,521.7718,28450.0
2024-03-20 15:30:00,526.76,527.32,525.29,526.8,31294.0,522.1187,522.6738,520.6617,522.1584,31294.0
2024-03-21 09:30:00,533.96,533.96,530.86,531.41,43190.0,529.2553,529.2553,526.1826,526.7278,43190.0
2024-03-21 10:00:00,531.42,533.09,531.13,532.3,17477.0,526.7377,528.393,526.4502,527.6099,17477.0
2024-03-21 10:30:00,532.11,532.46,530.88,531.66,16843.0,527.4216,527.7685,526.2024,526.9756,16843.0
2024-03-21 11:00:00,531.55,532.14,530.52,531.85,11647.0,526.8665,527.4513,525.8456,527.1639,11647.0
2024-03-21 11:30:00,531.78,533.0,531.74,532.59,10944.0,527.0945,528.3038,527.0549,527.8974,10944.0
2024-03-21 12:00:00,532.39,533.2,532.25,533.11,9685.0,527.6991,528.502,527.5604,528.4128,9685.0
2024-03-21 12:30:00,533.23,533.35,532.55,532.93,13528.0,528.5317,528.6507,527.8577,528.2344,13528.0
2024-03-21 13:00:00,532.89,532.89,531.86,532.22,10876.0,528.1947,528.1947,527.1738,527.5306,10876.0
2024-03-21 13:30:00,531.98,532.1,529.97,530.05,10684.0,527.2928,527.4117,525.3005,525.3798,10684.0
2024-03-21 14:00:00,530.05,530.24,528.95,530.24,12999.0,525.3798,525.5681,524.2895,525.5681,12999.0
2024-03-21 14:30:00,530.24,530.24,528.04,528.49,6719.0,525.5681,525.5681,523.3875,523.8335,6719.0
2024-03-21 15:00:00,528.64,529.63,528.14,529.2,9209.0,523.9822,524.9635,523.4866,524.5372,9209.0
2024-03-21 15:30:00,529.38,529.82,528.48,528.58,28850.0,524.7157,525.1518,523.8236,523.9227,28850.0
2024-03-22 09:30:00,527.18,527.42,525.61,526.34,27907.0,523.7804,524.0188,522.2205,522.9458,27907.0
2024-03-22 10:00:00,526.5,527.45,525.66,526.23,9092.0,523.1047,524.0486,522.2702,522.8365,9092.0
2024-03-22 10:30:00,526.57,526.57,525.5,525.76,15940.0,523.1743,523.1743,522.1112,522.3695,15940.0
2024-03-22 11:00:00,525.85,527.58,525.85,527.51,10346.0,522.4589,524.1778,522.4589,524.1082,10346.0
2024-03-22 11:30:00,527.54,528.0,527.09,527.87,7069.0,524.138,524.5951,523.6909,524.4659,7069.0
2024-03-22 12:00:00,527.92,528.13,527.16,527.85,10205.0,524.5156,524.7242,523.7605,524.446,10205.0
2024-03-22 12:30:00,527.56,528.94,527.01,528.93,6720.0,524.1579,525.529,523.6115,525.5191,6720.0
2024-03-22 13:00:00,529.04,529.8,528.8,529.34,7868.0,525.6284,526.3835,525.3899,525.9264,7868.0
2024-03-22 13:30:00,529.59,530.15,529.24,529.99,8067.0,526.1748,526.7312,525.8271,526.5722,8067.0
2024-03-22 14:00:00,529.98,530.09,528.48,529.48,12846.0,526.5623,526.6716,525.072,526.0655,12846.0
2024-03-22 14:30:00,529.53,529.53,528.69,529.04,10579.0,526.1152,526.1152,525.2806,525.6284,10579.0
2024-03-22 15:00:00,529.07,529.07,527.22,527.88,16347.0,525.6582,525.6582,523.8201,524.4758,16347.0
2024-03-22 15:30:00,527.79,528.93,527.46,528.14,24556.0,524.3864,525.5191,524.0585,524.7342,24556.0
2024-03-25 09:30:00,523.51,525.62,523.0,525.43,50788.0,520.134,522.2304,519.6273,522.0416,50788.0
2024-03-25 10:00:00,525.24,527.61,524.94,526.77,22124.0,521.8529,524.2076,521.5548,523.373,22124.0
2024-03-25 10:30:00,526.83,527.34,526.38,527.33,13489.0,523.4326,523.9393,522.9855,523.9294,13489.0
2024-03-25 11:00:00,527.36,527.88,527.01,527.38,10788.0,523.9592,524.4758,523.6115,523.9791,10788.0
2024-03-25 11:30:00,526.99,528.08,526.97,527.33,11365.0,523.5916,524.6746,523.5717,523.9294,11365.0
2024-03-25 12:00:00,527.13,527.34,526.26,526.91,4671.0,523.7307,523.9393,522.8663,523.5121,4671.0
2024-03-25 12:30:00,526.93,527.52,526.57,527.18,12010.0,523.532,524.1182,523.1743,523.7804,12010.0
2024-03-25 13:00:00,527.32,527.93,526.91,527.86,12925.0,523.9195,524.5255,523.5121,524.456,12925.0
2024-03-25 13:30:00,527.8,528.09,527.59,528.09,7221.0,524.3964,524.6845,524.1877,524.6845,7221.0
2024-03-25 14:00:00,528.12,528.47,528.01,528.28,14476.0,524.7143,525.062,524.605,524.8733,14476.0
2024-03-25 14:30:00,528.24,528.73,527.89,528.63,12704.0,524.8335,525.3204,524.4858,525.221,12704.0
2024-03-25 15:00:00,528.48,528.49,527.12,527.38,13840.0,525.072,525.0819,523.7207,523.9791,13840.0
2024-03-25 15:30:00,527.2,528.0,525.96,526.12,36780.0,523.8002,524.5951,522.5682,522.7272,36780.0
2024-03-26 09:30:00,528.64,528.99,527.27,528.68,25988.0,525.2309,525.5787,523.8698,525.2707,25988.0
2024-03-26 10:00:00,528.67,529.11,526.97,526.97,23540.0,525.2607,525.6979,523.5717,523.5717,23540.0
2024-03-26 10:30:00,527.0,527.09,525.93,526.73,21380.0,523.6015,523.6909,522.5384,523.3333,21380.0
2024-03-26 11:00:00,526.99,527.52,526.66,527.09,10060.0,523.5916,524.1182,523.2637,523.6909,10060.0
2024-03-26 11:30:00,527.15,527.47,526.73,527.47,11871.0,523.7505,524.0685,523.3333,524.0685,11871.0
2024-03-26 12:00:00,527.6,527.8,526.52,527.17,7040.0,524.1976,524.3964,523.1246,523.7704,7040.0
2024-03-26 12:30:00,527.16,527.18,526.31,526.45,8094.0,523.7605,523.7804,522.916,523.0551,8094.0
2024-03-26 13:00:00,526.51,526.81,526.01,526.81,13190.0,523.1147,523.4127,522.6179,523.4127,13190.0
2024-03-26 13:30:00,526.8,527.13,526.42,526.6,14370.0,523.4028,523.7307,523.0253,523.2041,14370.0
2024-03-26 14:00:00,526.58,527.37,526.57,527.37,6426.0,523.1842,523.9691,523.1743,523.9691,6426.0
2024-03-26 14:30:00,527.25,527.42,526.7,527.21,5630.0,523.8499,524.0188,523.3035,523.8102,5630.0
2024-03-26 15:00:00,527.11,527.11,525.5,525.5,12931.0,523.7108,523.7108,522.1112,522.1112,12931.0
2024-03-26 15:30:00,525.62,525.62,522.89,523.22,32499.0,522.2304,522.2304,519.518,519.8459,32499.0
2024-03-27 09:30:00,527.25,527.25,523.01,523.02,32510.0,523.8499,523.8499,519.6372,519.6472,32510.0
2024-03-27 10:00:00,522.74,523.08,520.51,521.63,57798.0,519.369,519.7068,517.1534,518.2661,57798.0
2024-03-27 10:30:00,522.05,522.86,521.58,522.16,13719.0,518.6834,519.4882,518.2165,518.7927,13719.0
2024-03-27 11:00:00,522.47,522.6,521.84,521.85,5183.0,519.1007,519.2299,518.4748,518.4847,5183.0
2024-03-27 11:30:00,521.52,522.04,521.13,521.26,10646.0,518.1569,518.6735,517.7694,517.8985,10646.0
2024-03-27 12:00:00,521.07,522.27,521.06,522.27,15008.0,517.7098,518.902,517.6998,518.902,15008.0
2024-03-27 12:30:00,522.47,523.11,522.29,522.83,9156.0,519.1007,519.7366,518.9219,519.4584,9156.0
2024-03-27 13:00:00,522.71,522.82,522.12,522.38,6996.0,519.3392,519.4485,518.753,519.0113,6996.0
2024-03-27 13:30:00,522.36,523.0,522.26,522.89,8700.0,518.9914,519.6273,518.8921,519.518,8700.0
2024-03-27 14:00:00,522.51,523.48,521.98,523.42,5926.0,519.1405,520.1042,518.6139,520.0446,5926.0
2024-03-27 14:30:00,523.45,523.46,522.01,522.29,9946.0,520.0744,520.0843,518.6437,518.9219,9946.0
2024-03-27 15:00:00,522.29,522.74,521.52,522.74,7774.0,518.9219,519.369,518.1569,519.369,7774.0
2024-03-27 15:30:00,522.58,525.0,522.45,524.79,20372.0,519.21,521.6144,519.0809,521.4058,20372.0
2024-03-28 09:30:00,524.25,526.02,522.84,525.1,26694.0,520.8693,522.6278,519.4683,521.7138,26694.0
2024-03-28 10:00:00,525.37,526.1,523.86,524.67,8377.0,521.982,522.7073,520.4818,521.2865,8377.0
2024-03-28 10:30:00,524.63,525.56,524.58,524.89,24491.0,521.2468,522.1708,521.1971,521.5051,24491.0
2024-03-28 11:00:00,525.02,525.04,524.27,524.73,10288.0,521.6343,521.6542,520.8891,521.3462,10288.0
2024-03-28 11:30:00,525.09,525.36,524.56,525.32,10887.0,521.7038,521.9721,521.1773,521.9323,10887.0
2024-03-28 12:00:00,525.26,525.26,524.02,524.62,8063.0,521.8727,521.8727,520.6407,521.2369,8063.0
2024-03-28 12:30:00,524.52,524.61,524.13,524.18,6701.0,521.1375,521.2269,520.75,520.7997,6701.0
2024-03-28 13:00:00,524.0,524.3,523.65,523.71,3286.0,520.6209,520.9189,520.2731,520.3327,3286.0
2024-03-28 13:30:00,523.78,524.32,523.75,524.02,3855.0,520.4023,520.9388,520.3725,520.6407,3855.0
2024-03-28 14:00:00,524.05,524.36,523.45,524.25,10968.0,520.6705,520.9785,520.0744,520.8693,10968.0
2024-03-28 14:30:00,524.23,525.22,523.67,525.22,6007.0,520.8494,521.833,520.293,521.833,6007.0
2024-03-28 15:00:00,525.13,525.26,524.48,524.99,5814.0,521.7436,521.8727,521.0978,521.6045,5814.0
2024-03-28 15:30:00,525.16,525.17,524.1,524.1,13658.0,521.7734,521.7833,520.7202,520.7202,13658.0
2024-04-01 09:30:00,525.01,528.6,524.74,527.89,50670.0,521.6243,525.1912,521.3561,524.4858,50670.0
2024-04-01 10:00:00,527.55,528.11,525.64,526.0,11027.0,524.148,524.7044,522.2503,522.608,11027.0
2024-04-01 10:30:00,526.11,526.34,524.16,524.86,17892.0,522.7173,522.9458,520.7798,521.4753,17892.0
2024-04-01 11:00:00,524.81,524.94,522.72,524.06,16594.0,521.4256,521.5548,519.3491,520.6805,16594.0
2024-04-01 11:30:00,524.07,524.23,522.92,522.92,12301.0,520.6904,520.8494,519.5478,519.5478,12301.0
2024-04-01 12:00:00,522.73,524.6,522.73,524.5,8695.0,519.3591,521.217,519.3591,521.1176,8695.0
2024-04-01 12:30:00,524.8,524.83,524.21,524.21,6982.0,521.4157,521.4455,520.8295,520.8295,6982.0
2024-04-01 13:00:00,524.26,524.3,523.02,523.7,17445.0,520.8792,520.9189,519.6472,520.3228,17445.0
2024-04-01 13:30:00,523.75,524.24,523.61,523.82,8474.0,520.3725,520.8593,520.2334,520.442,8474.0
2024-04-01 14:00:00,524.07,524.43,523.64,524.15,6704.0,520.6904,521.0481,520.2632,520.7699,6704.0
2024-04-01 14:30:00,524.2,524.43,524.0,524.16,9025.0,520.8196,521.0481,520.6209,520.7798,9025.0
2024-04-01 15:00:00,523.9,524.68,523.65,523.76,8119.0,520.5215,521.2965,520.2731,520.3824,8119.0
2024-04-01 15:30:00,523.88,525.25,523.5,524.81,17823.0,520.5016,521.8628,520.1241,521.4256,17823.0
2024-04-02 09:30:00,518.74,518.74,515.5,516.12,54516.0,515.3948,515.3948,512.1757,512.7917,54516.0
2024-04-02 10:00:00,516.25,516.9,514.56,516.14,23754.0,512.9208,513.5666,511.2417,512.8115,23754.0
2024-04-02 10:30:00,516.02,516.54,515.5,515.5,10564.0,512.6923,513.209,512.1757,512.1757,10564.0
2024-04-02 11:00:00,515.81,517.82,515.73,517.62,34174.0,512.4837,514.4807,512.4042,514.282,34174.0
2024-04-02 11:30:00,517.68,518.25,516.74,516.74,19747.0,514.3416,514.9079,513.4077,513.4077,19747.0
2024-04-02 12:00:00,516.89,517.11,516.61,517.0,16446.0,513.5567,513.7753,513.2785,513.666,16446.0
2024-04-02 12:30:00,516.96,518.14,516.96,518.14,12921.0,513.6263,514.7987,513.6263,514.7987,12921.0
2024-04-02 13:00:00,518.26,518.57,517.87,518.23,6515.0,514.9179,515.2259,514.5304,514.8881,6515.0
2024-04-02 13:30:00,518.26,518.41,517.96,518.1,9029.0,514.9179,515.0669,514.6198,514.7589,9029.0
2024-04-02 14:00:00,518.24,518.64,518.08,518.58,9082.0,514.898,515.2954,514.739,515.2358,9082.0
2024-04-02 14:30:00,518.51,518.76,518.16,518.36,8150.0,515.1663,515.4147,514.8185,515.0172,8150.0
2024-04-02 15:00:00,518.32,519.21,518.04,518.9,18296.0,514.9775,515.8618,514.6993,515.5538,18296.0
2024-04-02 15:30:00,518.75,520.02,518.71,519.46,29213.0,515.4047,516.6665,515.365,516.1101,29213.0
2024-04-03 09:30:00,516.68,518.24,516.34,517.44,25535.0,513.3481,514.898,513.0103,514.1032,25535.0
2024-04-03 10:00:00,517.71,521.98,517.71,521.98,8941.0,514.3714,518.6139,514.3714,518.6139,8941.0
2024-04-03 10:30:00,522.35,523.09,522.3,523.09,23981.0,518.9815,519.7167,518.9318,519.7167,23981.0
2024-04-03 11:00:00,523.18,523.55,522.85,523.44,8170.0,519.8062,520.1738,519.4783,520.0645,8170.0
2024-04-03 11:30:00,523.37,523.37,522.15,522.24,7057.0,519.9949,519.9949,518.7828,518.8722,7057.0
2024-04-03 12:00:00,521.82,522.65,521.35,522.64,4526.0,518.4549,519.2796,517.988,519.2696,4526.0
2024-04-03 12:30:00,522.67,522.92,521.01,522.37,14723.0,519.2994,519.5478,517.6501,519.0014,14723.0
2024-04-03 13:00:00,522.41,522.82,522.37,522.82,5440.0,519.0411,519.4485,519.0014,519.4485,5440.0
2024-04-03 13:30:00,522.82,523.18,522.55,522.93,5053.0,519.4485,519.8062,519.1802,519.5578,5053.0
2024-04-03 14:00:00,522.75,523.24,522.65,522.84,7054.0,519.3789,519.8658,519.2796,519.4683,7054.0
2024-04-03 14:30:00,522.64,523.0,521.84,521.88,10313.0,519.2696,519.6273,518.4748,518.5145,10313.0
2024-04-03 15:00:00,521.62,521.88,519.38,519.61,15450.0,518.2562,518.5145,516.0307,516.2592,15450.0
2024-04-03 15:30:00,519.43,520.87,519.43,520.37,23523.0,516.0803,517.511,516.0803,517.0143,23523.0
2024-04-04 09:30:00,526.32,527.8,525.55,525.55,21820.0,522.9259,524.3964,522.1609,522.1609,21820.0
2024-04-04 10:00:00,526.29,526.64,525.53,526.24,7727.0,522.8961,523.2438,522.141,522.8464,7727.0
2024-04-04 10:30:00,526.25,526.26,525.5,525.77,13122.0,522.8564,522.8663,522.1112,522.3794,13122.0
2024-04-04 11:00:00,525.91,526.0,524.89,525.42,9039.0,522.5185,522.608,521.5051,522.0317,9039.0
2024-04-04 11:30:00,525.5,526.08,525.33,526.05,9804.0,522.1112,522.6874,521.9423,522.6576,9804.0
2024-04-04 12:00:00,526.08,526.96,526.08,526.69,16261.0,522.6874,523.5618,522.6874,523.2935,16261.0
2024-04-04 12:30:00,526.75,526.94,526.6,526.7,5037.0,523.3531,523.5419,523.2041,523.3035,5037.0
2024-04-04 13:00:00,526.29,526.63,526.12,526.4,4659.0,522.8961,523.2339,522.7272,523.0054,4659.0
2024-04-04 13:30:00,526.34,526.44,524.77,524.77,4628.0,522.9458,523.0451,521.3859,521.3859,4628.0
2024-04-04 14:00:00,524.78,524.78,519.74,519.75,19838.0,521.3958,521.3958,516.3883,516.3983,19838.0
2024-04-04 14:30:00,519.55,519.73,516.23,516.64,31798.0,516.1996,516.3784,512.901,513.3083,31798.0
2024-04-04 15:00:00,516.35,516.35,512.78,512.78,44371.0,513.0202,513.0202,509.4732,509.4732,44371.0
2024-04-04 15:30:00,513.13,514.14,511.9,512.1,45201.0,509.821,510.8244,508.5989,508.7976,45201.0
2024-04-05 09:30:00,514.92,516.59,512.74,516.03,31880.0,511.5994,513.2586,509.4335,512.7023,31880.0
2024-04-05 10:00:00,516.12,516.71,514.25,514.44,17582.0,512.7917,513.3779,510.9337,511.1225,17582.0
2024-04-05 10:30:00,514.93,518.08,514.93,517.98,16529.0,511.6094,514.739,511.6094,514.6397,16529.0
2024-04-05 11:00:00,518.27,518.33,515.97,517.03,11999.0,514.9278,514.9874,512.6426,513.6958,11999.0
2024-04-05 11:30:00,517.43,520.07,517.43,519.81,16307.0,514.0932,516.7162,514.0932,516.4579,16307.0
2024-04-05 12:00:00,520.05,520.16,519.58,519.58,19687.0,516.6963,516.8056,516.2294,516.2294,19687.0
2024-04-05 12:30:00,519.71,520.82,518.98,520.81,20975.0,516.3585,517.4614,515.6332,517.4514,20975.0
2024-04-05 13:00:00,521.0,521.0,519.23,519.59,12385.0,517.6402,517.6402,515.8816,516.2393,12385.0
2024-04-05 13:30:00,519.88,520.23,517.48,517.84,14154.0,516.5274,516.8752,514.1429,514.5006,14154.0
2024-04-05 14:00:00,517.34,519.34,517.1,517.69,9800.0,514.0038,515.9909,513.7654,514.3516,9800.0
2024-04-05 14:30:00,517.75,518.61,516.9,517.54,9091.0,514.4112,515.2656,513.5666,514.2025,9091.0
2024-04-05 15:00:00,517.5,518.29,517.46,518.02,9059.0,514.1628,514.9477,514.123,514.6794,9059.0
2024-04-05 15:30:00,518.03,519.13,517.88,518.47,41839.0,514.6894,515.7823,514.5403,515.1265,41839.0
2024-04-08 09:30:00,519.26,519.66,515.94,517.84,30104.0,515.9114,516.3088,512.6128,514.5006,30104.0
2024-04-08 10:00:00,517.85,519.2,517.0,519.19,6476.0,514.5105,515.8518,513.666,515.8419,6476.0
2024-04-08 10:30:00,519.76,520.13,519.24,519.76,12760.0,516.4082,516.7758,515.8916,516.4082,12760.0
2024-04-08 11:00:00,519.82,519.82,518.76,519.08,3659.0,516.4678,516.4678,515.4147,515.7326,3659.0
2024-04-08 11:30:00,518.27,518.56,517.44,517.68,5687.0,514.9278,515.2159,514.1032,514.3416,5687.0
2024-04-08 12:00:00,517.63,517.77,516.27,517.01,7590.0,514.2919,514.431,512.9407,513.6759,7590.0
2024-04-08 12:30:00,517.01,518.13,516.96,517.97,6442.0,513.6759,514.7887,513.6263,514.6297,6442.0
2024-04-08 13:00:00,518.26,518.26,517.29,517.76,7498.0,514.9179,514.9179,513.9541,514.4211,7498.0
2024-04-08 13:30:00,517.87,517.9,517.1,517.89,4466.0,514.5304,514.5602,513.7654,514.5503,4466.0
2024-04-08 14:00:00,517.88,518.33,517.87,518.22,4018.0,514.5403,514.9874,514.5304,514.8781,4018.0
2024-04-08 14:30:00,517.91,518.27,517.59,518.27,3676.0,514.5701,514.9278,514.2522,514.9278,3676.0
2024-04-08 15:00:00,518.45,518.45,517.68,518.38,7487.0,515.1067,515.1067,514.3416,515.0371,7487.0
2024-04-08 15:30:00,518.25,518.87,517.38,517.64,14977.0,514.9079,515.5239,514.0436,514.3019,14977.0
2024-04-09 09:30:00,520.07,521.03,518.7,519.22,26108.0,516.7162,517.67,515.355,515.8717,26108.0
2024-04-09 10:00:00,519.74,519.74,516.74,516.74,9722.0,516.3883,516.3883,513.4077,513.4077,9722.0
2024-04-09 10:30:00,515.29,515.98,512.7,514.33,15943.0,511.967,512.6526,509.3937,511.0132,15943.0
2024-04-09 11:00:00,514.14,515.49,513.96,514.62,15141.0,510.8244,512.1657,510.6456,511.3014,15141.0
2024-04-09 11:30:00,514.83,516.5,514.38,516.36,5045.0,511.51,513.1692,511.0629,513.0301,5045.0
2024-04-09 12:00:00,516.53,517.32,516.14,517.2,5740.0,513.199,513.9839,512.8115,513.8647,5740.0
2024-04-09 12:30:00,516.8,517.24,516.0,516.26,6225.0,513.4673,513.9045,512.6725,512.9308,6225.0
2024-04-09 13:00:00,516.39,517.25,516.05,516.57,5398.0,513.0599,513.9144,512.7221,513.2388,5398.0
2024-04-09 13:30:00,516.73,517.45,516.47,516.6,6396.0,513.3977,514.1131,513.1394,513.2686,6396.0
2024-04-09 14:00:00,516.31,516.78,516.0,516.3,4572.0,512.9805,513.4474,512.6725,512.9705,4572.0
2024-04-09 14:30:00,516.24,516.27,515.5,515.9,7698.0,512.9109,512.9407,512.1757,512.5731,7698.0
2024-04-09 15:00:00,515.82,518.0,514.69,518.0,8514.0,512.4936,514.6596,511.3709,514.6596,8514.0
2024-04-09 15:30:00,518.08,519.29,516.86,519.23,26049.0,514.739,515.9412,513.5269,515.8816,26049.0
2024-04-10 09:30:00,512.06,515.04,511.91,514.44,43236.0,508.7579,511.7186,508.6088,511.1225,43236.0
2024-04-10 10:00:00,514.05,514.33,513.0,514.25,9663.0,510.735,511.0132,509.6918,510.9337,9663.0
2024-04-10 10:30:00,514.25,515.62,512.56,513.2,16510.0,510.9337,512.2949,509.2546,509.8905,16510.0
2024-04-10 11:00:00,513.26,513.92,512.2,513.92,11351.0,509.9501,510.6059,508.897,510.6059,11351.0
2024-04-10 11:30:00,513.86,513.86,512.26,512.43,5344.0,510.5463,510.5463,508.9566,509.1255,5344.0
2024-04-10 12:00:00,512.5,513.09,512.0,512.7,12660.0,509.195,509.7812,508.6982,509.3937,12660.0
2024-04-10 12:30:00,512.68,513.76,512.67,513.75,17879.0,509.3739,510.4469,509.3639,510.437,17879.0
2024-04-10 13:00:00,513.79,514.53,511.5,513.1,36299.0,510.4767,511.2119,508.2015,509.7912,36299.0
2024-04-10 13:30:00,513.3,513.91,511.48,513.0,18929.0,509.9899,510.5959,508.1816,509.6918,18929.0
2024-04-10 14:00:00,512.6,513.64,512.21,512.21,14460.0,509.2944,510.3277,508.9069,508.9069,14460.0
2024-04-10 14:30:00,512.26,513.42,511.81,511.81,13406.0,508.9566,510.1091,508.5095,508.5095,13406.0
2024-04-10 15:00:00,512.45,514.35,511.5,513.7,16326.0,509.1453,511.0331,508.2015,510.3873,16326.0
2024-04-10 15:30:00,513.25,514.58,512.74,513.65,27321.0,509.9402,511.2616,509.4335,510.3376,27321.0
2024-04-11 09:30:00,516.2,517.37,514.86,516.38,19903.0,512.8712,514.0336,511.5398,513.05,19903.0
2024-04-11 10:00:00,515.93,515.93,513.59,515.03,15344.0,512.6029,512.6029,510.278,511.7087,15344.0
2024-04-11 10:30:00,515.16,516.87,514.76,516.13,19528.0,511.8379,513.5368,511.4404,512.8016,19528.0
2024-04-11 11:00:00,516.15,516.86,516.11,516.48,10875.0,512.8215,513.5269,512.7817,513.1494,10875.0
2024-04-11 11:30:00,516.33,518.33,516.26,518.33,11734.0,513.0003,514.9874,512.9308,514.9874,11734.0
2024-04-11 12:00:00,518.28,518.37,517.72,517.77,114265.0,514.9377,515.0272,514.3814,514.431,114265.0
2024-04-11 12:30:00,517.8,518.62,517.8,518.39,7068.0,514.4608,515.2756,514.4608,515.047,7068.0
2024-04-11 13:00:00,518.29,521.67,518.02,521.65,19071.0,514.9477,518.3059,514.6794,518.286,19071.0
2024-04-11 13:30:00,521.53,522.23,520.7,522.21,15900.0,518.1668,518.8623,517.3421,518.8424,15900.0
2024-04-11 14:00:00,522.17,524.26,522.11,524.26,16739.0,518.8027,520.8792,518.7431,520.8792,16739.0
2024-04-11 14:30:00,524.3,524.51,523.31,523.47,11644.0,520.9189,521.1276,519.9353,520.0943,11644.0
2024-04-11 15:00:00,523.7,524.5,523.45,524.31,10739.0,520.3228,521.1176,520.0744,520.9289,10739.0
2024-04-11 15:30:00,524.38,525.16,524.31,524.42,25414.0,520.9984,521.7734,520.9289,521.0382,25414.0
2024-04-12 09:30:00,518.59,520.57,518.18,520.01,34338.0,515.2457,517.213,514.8384,516.6566,34338.0
2024-04-12 10:00:00,519.82,519.82,517.69,518.09,22535.0,516.4678,516.4678,514.3516,514.749,22535.0
2024-04-12 10:30:00,518.05,518.4,515.58,515.62,29795.0,514.7092,515.057,512.2552,512.2949,29795.0
2024-04-12 11:00:00,515.84,518.04,515.84,518.04,12991.0,512.5135,514.6993,512.5135,514.6993,12991.0
2024-04-12 11:30:00,518.0,518.93,517.93,518.06,6755.0,514.6596,515.5836,514.59,514.7192,6755.0
2024-04-12 12:00:00,517.77,517.95,516.12,516.39,7384.0,514.431,514.6099,512.7917,513.0599,7384.0
2024-04-12 12:30:00,516.09,516.11,514.52,514.74,25393.0,512.7619,512.7817,511.202,511.4206,25393.0
2024-04-12 13:00:00,514.77,515.53,513.8,513.94,20270.0,511.4504,512.2055,510.4866,510.6257,20270.0
2024-04-12 13:30:00,513.76,515.62,513.71,514.67,26572.0,510.4469,512.2949,510.3972,511.351,26572.0
2024-04-12 14:00:00,514.54,515.5,514.13,514.95,23289.0,511.2219,512.1757,510.8145,511.6292,23289.0
2024-04-12 14:30:00,514.8,514.81,513.73,513.73,19966.0,511.4802,511.4901,510.4171,510.4171,19966.0
2024-04-12 15:00:00,513.65,514.32,513.49,513.92,25752.0,510.3376,511.0033,510.1786,510.6059,25752.0
2024-04-12 15:30:00,514.01,515.77,513.91,515.09,28148.0,510.6953,512.4439,510.5959,511.7683,28148.0
2024-04-15 09:30:00,518.82,518.82,515.92,518.44,39729.0,515.4743,515.4743,512.593,515.0967,39729.0
2024-04-15 10:00:00,518.53,519.05,514.88,515.13,18158.0,515.1861,515.7028,511.5597,511.8081,18158.0
2024-04-15 10:30:00,515.24,515.66,513.85,514.02,20506.0,511.9174,512.3346,510.5363,510.7052,20506.0
2024-04-15 11:00:00,513.81,514.68,513.42,514.31,7589.0,510.4966,511.361,510.1091,510.9934,7589.0
2024-04-15 11:30:00,514.42,515.45,514.31,515.13,9571.0,511.1026,512.126,510.9934,511.8081,9571.0
2024-04-15 12:00:00,515.23,515.65,512.78,512.95,17467.0,511.9074,512.3247,509.4732,509.6421,17467.0
2024-04-15 12:30:00,512.71,512.71,511.65,512.27,26889.0,509.4037,509.4037,508.3505,508.9665,26889.0
2024-04-15 13:00:00,512.22,512.98,507.94,508.1,32035.0,508.9168,509.6719,504.6644,504.8234,32035.0
2024-04-15 13:30:00,507.8,507.8,505.55,506.8,47642.0,504.5253,504.5253,502.2898,503.5318,47642.0
2024-04-15 14:00:00,506.58,506.88,505.2,506.01,27100.0,503.3132,503.6113,501.9421,502.7469,27100.0
2024-04-15 14:30:00,506.01,507.15,505.12,505.84,24246.0,502.7469,503.8795,501.8626,502.578,24246.0
2024-04-15 15:00:00,505.58,505.7,503.79,504.19,34533.0,502.3196,502.4389,500.5412,500.9386,34533.0
2024-04-15 15:30:00,504.27,505.53,504.26,504.52,41296.0,501.0181,502.27,501.0082,501.2665,41296.0
2024-04-16 09:30:00,505.16,506.53,503.47,506.53,26937.0,501.9024,503.2635,500.2233,503.2635,26937.0
2024-04-16 10:00:00,506.16,507.18,505.14,505.14,27904.0,502.8959,503.9093,501.8825,501.8825,27904.0
2024-04-16 10:30:00,505.06,505.23,503.9,503.97,8576.0,501.803,501.9719,500.6505,500.72,8576.0
2024-04-16 11:00:00,504.08,505.99,503.59,505.92,18065.0,500.8293,502.727,500.3425,502.6575,18065.0
2024-04-16 11:30:00,506.13,506.43,505.0,505.0,7048.0,502.8661,503.1642,501.7434,501.7434,7048.0
2024-04-16 12:00:00,504.51,505.88,503.88,505.36,26238.0,501.2565,502.6177,500.6306,502.1011,26238.0
2024-04-16 12:30:00,505.41,506.24,505.06,505.69,9302.0,502.1507,502.9754,501.803,502.4289,9302.0
2024-04-16 13:00:00,505.9,506.65,505.4,505.64,29387.0,502.6376,503.3827,502.1408,502.3793,29387.0
2024-04-16 13:30:00,505.1,506.24,503.22,505.36,43968.0,501.8427,502.9754,499.9749,502.1011,43968.0
2024-04-16 14:00:00,505.53,508.4,504.23,504.46,21094.0,502.27,505.1215,500.9784,501.2069,21094.0
2024-04-16 14:30:00,504.87,507.49,504.71,507.46,9153.0,501.6142,504.2173,501.4553,504.1875,9153.0
2024-04-16 15:00:00,507.09,507.65,506.44,507.38,38317.0,503.8199,504.3763,503.1741,504.108,38317.0
2024-04-16 15:30:00,507.19,507.2,505.16,505.34,151205.0,503.9193,503.9292,501.9024,502.0812,151205.0
2024-04-17 09:30:00,507.89,508.71,505.5,506.07,23080.0,504.6148,505.4295,502.2402,502.8065,23080.0
2024-04-17 10:00:00,505.8,505.8,503.37,504.74,18436.0,502.5382,502.5382,500.1239,501.4851,18436.0
2024-04-17 10:30:00,504.85,504.9,501.91,503.0,5990.0,501.5944,501.644,498.6733,499.7563,5990.0
2024-04-17 11:00:00,503.29,504.53,502.49,502.5,10209.0,500.0444,501.2764,499.2496,499.2595,10209.0
2024-04-17 11:30:00,502.14,502.14,500.89,501.71,18963.0,498.9018,498.9018,497.6599,498.4746,18963.0
2024-04-17 12:00:00,501.35,501.67,498.98,499.3,39439.0,498.1169,498.4349,495.7622,496.0801,39439.0
2024-04-17 12:30:00,499.24,499.35,497.49,498.44,18499.0,496.0205,496.1298,494.2818,495.2257,18499.0
2024-04-17 13:00:00,498.01,500.23,498.01,500.13,9004.0,494.7985,497.0041,494.7985,496.9048,9004.0
2024-04-17 13:30:00,500.64,501.11,499.72,500.82,15352.0,497.4115,497.8785,496.4974,497.5903,15352.0
2024-04-17 14:00:00,500.46,500.82,499.5,500.1,6508.0,497.2327,497.5903,496.2789,496.875,6508.0
2024-04-17 14:30:00,500.02,502.22,499.05,499.3,8985.0,496.7955,498.9813,495.8318,496.0801,8985.0
2024-04-17 15:00:00,498.86,499.23,497.49,497.5,10635.0,495.643,496.0106,494.2818,494.2918,10635.0
2024-04-17 15:30:00,497.99,499.36,497.27,497.34,40309.0,494.7786,496.1398,494.0632,494.1328,40309.0
2024-04-18 09:30:00,497.85,497.85,492.64,495.08,40059.0,494.6395,494.6395,489.4631,491.8874,40059.0
2024-04-18 10:00:00,495.1,496.21,493.98,496.2,19402.0,491.9072,493.0101,490.7945,493.0001,19402.0
2024-04-18 10:30:00,496.28,498.94,496.28,498.02,12617.0,493.0796,495.7225,493.0796,494.8084,12617.0
2024-04-18 11:00:00,498.33,499.67,498.01,498.64,12979.0,495.1164,496.4478,494.7985,495.4244,12979.0
2024-04-18 11:30:00,498.23,498.92,498.23,498.54,5452.0,495.017,495.7026,495.017,495.325,5452.0
2024-04-18 12:00:00,498.81,498.89,497.6,497.96,36686.0,495.5933,495.6728,494.3911,494.7488,36686.0
2024-04-18 12:30:00,497.55,497.55,495.0,495.12,51557.0,494.3414,494.3414,491.8079,491.9271,51557.0
2024-04-18 13:00:00,495.13,495.6,493.0,494.41,28371.0,491.937,492.404,489.8208,491.2217,28371.0
2024-04-18 13:30:00,494.61,494.62,493.0,493.39,7207.0,491.4204,491.4303,489.8208,490.2083,7207.0
2024-04-18 14:00:00,493.4,494.32,492.21,493.16,14929.0,490.2182,491.1323,489.0359,489.9797,14929.0
2024-04-18 14:30:00,493.29,493.29,492.49,492.6,9343.0,490.1089,490.1089,489.3141,489.4234,9343.0
2024-04-18 15:00:00,492.46,493.98,492.45,493.27,109965.0,489.2843,490.7945,489.2743,490.089,109965.0
2024-04-18 15:30:00,493.37,494.13,492.2,492.77,36911.0,490.1884,490.9435,489.0259,489.5923,36911.0
2024-04-19 09:30:00,490.7,492.51,489.66,490.49,44519.0,487.5356,489.3339,486.5023,487.327,44519.0
2024-04-19 10:00:00,490.57,491.0,486.51,487.06,39403.0,487.4064,487.8337,483.3726,483.9191,39403.0
2024-04-19 10:30:00,487.66,489.09,486.53,488.36,19478.0,484.5152,485.936,483.3925,485.2107,19478.0
2024-04-19 11:00:00,488.29,488.29,486.24,486.55,23455.0,485.1411,485.1411,483.1044,483.4124,23455.0
2024-04-19 11:30:00,486.67,487.3,485.18,485.63,15391.0,483.5316,484.1575,482.0512,482.4983,15391.0
2024-04-19 12:00:00,485.27,485.93,482.51,482.51,37671.0,482.1406,482.7964,479.3984,479.3984,37671.0
2024-04-19 12:30:00,482.69,485.05,482.66,484.82,22286.0,479.5773,481.922,479.5475,481.6935,22286.0
2024-04-19 13:00:00,485.02,485.72,483.96,483.97,12751.0,481.8922,482.5877,480.8391,480.849,12751.0
2024-04-19 13:30:00,484.11,485.98,483.73,484.58,18504.0,480.9881,482.846,480.6106,481.4551,18504.0
2024-04-19 14:00:00,484.44,484.44,481.75,481.77,122892.0,481.316,481.316,478.6433,478.6632,122892.0
2024-04-19 14:30:00,482.01,482.19,479.15,479.86,60383.0,478.9016,479.0805,476.0601,476.7655,60383.0
2024-04-19 15:00:00,479.51,481.15,478.55,480.53,62080.0,476.4178,478.0472,475.464,477.4312,62080.0
2024-04-19 15:30:00,480.36,480.48,478.25,479.86,59378.0,477.2623,477.3815,475.1659,476.7655,59378.0
2024-04-22 09:30:00,484.19,485.46,482.66,483.9,69188.0,481.0676,482.3294,479.5475,480.7795,69188.0
2024-04-22 10:00:00,483.8,484.56,480.24,480.51,86268.0,480.6801,481.4352,477.1431,477.4113,86268.0
2024-04-22 10:30:00,480.67,482.38,479.89,480.54,23578.0,477.5703,479.2693,476.7953,477.4411,23578.0
2024-04-22 11:00:00,480.51,481.0,479.32,480.9,67022.0,477.4113,477.8982,476.229,477.7988,67022.0
2024-04-22 11:30:00,480.92,482.48,480.92,482.48,40459.0,477.8187,479.3686,477.8187,479.3686,40459.0
2024-04-22 12:00:00,482.68,483.68,482.34,483.02,11940.0,479.5673,480.5609,479.2295,479.9051,11940.0
2024-04-22 12:30:00,482.34,483.42,482.13,483.42,6793.0,479.2295,480.3026,479.0209,480.3026,6793.0
2024-04-22 13:00:00,483.33,485.46,483.12,485.4,36992.0,480.2131,482.3294,480.0045,482.2698,36992.0
2024-04-22 13:30:00,485.41,487.57,485.36,487.02,64750.0,482.2797,484.4258,482.23,483.8793,64750.0
2024-04-22 14:00:00,487.03,488.18,486.64,487.82,14804.0,483.8893,485.0319,483.5018,484.6742,14804.0
2024-04-22 14:30:00,488.07,488.63,486.72,487.47,15595.0,484.9226,485.479,483.5813,484.3264,15595.0
2024-04-22 15:00:00,487.43,487.86,486.71,487.02,41974.0,484.2867,484.7139,483.5713,483.8793,41974.0
2024-04-22 15:30:00,487.12,487.12,485.05,485.8,24706.0,483.9787,483.9787,481.922,482.6672,24706.0
2024-04-23 09:30:00,488.63,492.16,487.85,491.8,41607.0,485.479,488.9862,484.704,488.6285,41607.0
2024-04-23 10:00:00,491.49,493.88,491.18,493.72,22526.0,488.3205,490.6951,488.0125,490.5361,22526.0
2024-04-23 10:30:00,494.15,494.87,493.36,494.31,26255.0,490.9634,491.6787,490.1785,491.1223,26255.0
2024-04-23 11:00:00,494.41,494.46,492.79,493.91,48693.0,491.2217,491.2714,489.6121,490.7249,48693.0
2024-04-23 11:30:00,493.8,494.16,492.82,492.86,11568.0,490.6156,490.9733,489.6419,489.6817,11568.0
2024-04-23 12:00:00,493.24,494.35,493.18,494.12,77359.0,490.0592,491.1621,489.9996,490.9336,77359.0
2024-04-23 12:30:00,493.83,494.27,493.0,493.29,58825.0,490.6454,491.0826,489.8208,490.1089,58825.0
2024-04-23 13:00:00,493.24,493.78,492.88,493.5,7459.0,490.0592,490.5957,489.7015,490.3175,7459.0
2024-04-23 13:30:00,493.5,495.06,493.43,494.9,7140.0,490.3175,491.8675,490.248,491.7085,7140.0
2024-04-23 14:00:00,494.98,495.61,494.89,495.61,10664.0,491.788,492.4139,491.6986,492.4139,10664.0
2024-04-23 14:30:00,495.23,495.49,494.85,495.34,8887.0,492.0364,492.2947,491.6588,492.1457,8887.0
2024-04-23 15:00:00,495.36,495.36,494.21,494.94,16644.0,492.1656,492.1656,491.023,491.7483,16644.0
2024-04-23 15:30:00,494.81,495.19,493.94,494.51,18240.0,491.6191,491.9967,490.7547,491.321,18240.0
2024-04-24 09:30:00,498.77,500.43,497.88,498.45,52017.0,495.5536,497.2029,494.6693,495.2356,52017.0
2024-04-24 10:00:00,498.46,499.69,497.9,498.31,12514.0,495.2456,496.4676,494.6892,495.0965,12514.0
2024-04-24 10:30:00,498.38,498.86,496.88,497.26,16265.0,495.1661,495.643,493.6758,494.0533,16265.0
2024-04-24 11:00:00,497.15,497.34,495.17,495.65,16270.0,493.944,494.1328,491.9768,492.4537,16270.0
2024-04-24 11:30:00,495.8,496.37,493.94,494.01,9757.0,492.6027,493.169,490.7547,490.8243,9757.0
2024-04-24 12:00:00,494.03,494.64,493.49,494.01,9147.0,490.8441,491.4502,490.3076,490.8243,9147.0
2024-04-24 12:30:00,493.38,495.11,492.88,495.09,50669.0,490.1983,491.9172,489.7015,491.8973,50669.0
2024-04-24 13:00:00,494.95,496.24,494.55,496.24,67421.0,491.7582,493.0399,491.3608,493.0399,67421.0
2024-04-24 13:30:00,496.31,497.44,496.28,496.82,9120.0,493.1094,494.2321,493.0796,493.6161,9120.0
2024-04-24 14:00:00,496.7,496.7,494.76,494.81,13728.0,493.4969,493.4969,491.5694,491.6191,13728.0
2024-04-24 14:30:00,494.58,494.91,493.61,493.69,16513.0,491.3906,491.7185,490.4268,490.5063,16513.0
2024-04-24 15:00:00,493.56,495.83,493.56,495.44,20971.0,490.3772,492.6325,490.3772,492.245,20971.0
2024-04-24 15:30:00,495.34,495.78,494.85,495.39,33255.0,492.1457,492.5828,491.6588,492.1954,33255.0
2024-04-25 09:30:00,488.67,490.0,487.0,489.82,83982.0,485.5187,486.8401,483.8595,486.6613,83982.0
2024-04-25 10:00:00,489.54,492.68,488.54,492.15,39606.0,486.3831,489.5028,485.3895,488.9763,39606.0
2024-04-25 10:30:00,491.96,492.11,489.19,489.36,22691.0,488.7875,488.9365,486.0353,486.2042,22691.0
2024-04-25 11:00:00,489.34,490.9,489.32,490.9,18405.0,486.1844,487.7343,486.1645,487.7343,18405.0
2024-04-25 11:30:00,490.74,490.98,489.39,490.98,10892.0,487.5753,487.8138,486.2341,487.8138,10892.0
2024-04-25 12:00:00,490.94,492.41,490.75,492.41,9156.0,487.7741,489.2346,487.5853,489.2346,9156.0
2024-04-25 12:30:00,492.22,493.71,491.81,493.53,13082.0,489.0458,490.5262,488.6384,490.3474,13082.0
2024-04-25 13:00:00,493.5,494.16,493.1,493.65,11213.0,490.3175,490.9733,489.9201,490.4666,11213.0
2024-04-25 13:30:00,493.91,496.5,493.67,496.06,15003.0,490.7249,493.2982,490.4865,492.861,15003.0
2024-04-25 14:00:00,495.82,496.58,494.55,494.55,12798.0,492.6226,493.3777,491.3608,491.3608,12798.0
2024-04-25 14:30:00,494.89,495.33,493.94,494.99,22616.0,491.6986,492.1357,490.7547,491.7979,22616.0
2024-04-25 15:00:00,495.04,497.1,495.04,496.66,18112.0,491.8476,493.8943,491.8476,493.4572,18112.0
2024-04-25 15:30:00,496.74,496.83,494.84,496.05,20723.0,493.5367,493.6261,491.6489,492.8511,20723.0
2024-04-26 09:30:00,500.0,503.0,498.39,502.76,57321.0,496.7756,499.7563,495.176,499.5178,57321.0
2024-04-26 10:00:00,502.45,506.0,502.32,504.61,39948.0,499.2098,502.7369,499.0807,501.3559,39948.0
2024-04-26 10:30:00,504.56,506.0,504.02,505.51,16256.0,501.3062,502.7369,500.7697,502.2501,16256.0
2024-04-26 11:00:00,505.74,506.83,504.51,505.11,12432.0,502.4786,503.5616,501.2565,501.8527,12432.0
2024-04-26 11:30:00,504.7,505.6,504.22,504.88,7805.0,501.4453,502.3395,500.9684,501.6242,7805.0
2024-04-26 12:00:00,504.2,504.73,504.2,504.42,7015.0,500.9485,501.4751,500.9485,501.1671,7015.0
2024-04-26 12:30:00,504.43,505.48,504.43,505.48,11618.0,501.1771,502.2203,501.1771,502.2203,11618.0
2024-04-26 13:00:00,505.57,506.45,505.1,506.45,12644.0,502.3097,503.184,501.8427,503.184,12644.0
2024-04-26 13:30:00,506.18,506.35,505.05,505.06,8544.0,502.9158,503.0847,501.7931,501.803,8544.0
2024-04-26 14:00:00,505.07,505.07,504.32,504.62,13250.0,501.8129,501.8129,501.0678,501.3658,13250.0
2024-04-26 14:30:00,504.6,505.09,504.24,505.04,7541.0,501.346,501.8328,500.9883,501.7831,7541.0
2024-04-26 15:00:00,505.2,505.53,504.73,505.42,5102.0,501.9421,502.27,501.4751,502.1607,5102.0
2024-04-26 15:30:00,505.47,505.5,503.9,503.91,27464.0,502.2104,502.2402,500.6505,500.6604,27464.0
2024-04-29 09:30:00,506.06,507.0,503.19,504.48,61595.0,502.7966,503.7305,499.9451,501.2267,61595.0
2024-04-29 10:00:00,505.38,506.28,504.52,505.87,13938.0,502.1209,503.0151,501.2665,502.6078,13938.0
2024-04-29 10:30:00,506.08,506.67,504.89,505.53,8920.0,502.8164,503.4026,501.6341,502.27,8920.0
2024-04-29 11:00:00,505.33,505.58,504.8,505.33,10258.0,502.0713,502.3196,501.5447,502.0713,10258.0
2024-04-29 11:30:00,505.1,505.18,504.34,505.08,8652.0,501.8427,501.9222,501.0876,501.8229,8652.0
2024-04-29 12:00:00,505.28,505.76,505.11,505.6,7402.0,502.0216,502.4985,501.8527,502.3395,7402.0
2024-04-29 12:30:00,505.81,505.97,505.32,505.55,8409.0,502.5482,502.7071,502.0613,502.2898,8409.0
2024-04-29 13:00:00,505.5,506.61,505.15,506.6,13005.0,502.2402,503.343,501.8924,503.3331,13005.0
2024-04-29 13:30:00,506.44,506.79,506.33,506.51,11823.0,503.1741,503.5218,503.0648,503.2437,11823.0
2024-04-29 14:00:00,506.22,506.23,505.81,505.91,10938.0,502.9555,502.9655,502.5482,502.6475,10938.0
2024-04-29 14:30:00,505.58,505.99,504.56,505.99,9867.0,502.3196,502.727,501.3062,502.727,9867.0
2024-04-29 15:00:00,505.9,505.9,502.81,504.49,67708.0,502.6376,502.6376,499.5675,501.2367,67708.0
2024-04-29 15:30:00,504.52,506.11,504.47,506.05,23234.0,501.2665,502.8462,501.2168,502.7866,23234.0
2024-04-30 09:30:00,504.1,505.74,503.63,505.74,21350.0,500.8492,502.4786,500.3822,502.4786,21350.0
2024-04-30 10:00:00,505.82,506.0,504.7,504.83,7721.0,502.5581,502.7369,501.4453,501.5745,7721.0
2024-04-30 10:30:00,504.44,505.54,504.0,504.4,5942.0,501.187,502.2799,500.7498,501.1473,5942.0
2024-04-30 11:00:00,504.48,504.63,502.0,502.38,7349.0,501.2267,501.3758,498.7627,499.1403,7349.0
2024-04-30 11:30:00,501.95,502.29,500.94,502.15,10548.0,498.7131,499.0509,497.7096,498.9118,10548.0
2024-04-30 12:00:00,502.11,502.28,501.51,501.87,6577.0,498.872,499.0409,498.2759,498.6336,6577.0
2024-04-30 12:30:00,501.63,501.63,499.29,500.01,10211.0,498.3951,498.3951,496.0702,496.7856,10211.0
2024-04-30 13:00:00,499.93,500.52,499.11,499.5,4998.0,496.7061,497.2923,495.8914,496.2789,4998.0
2024-04-30 13:30:00,499.48,500.66,499.4,500.63,5398.0,496.259,497.4314,496.1795,497.4016,5398.0
2024-04-30 14:00:00,500.61,501.0,499.22,499.36,8797.0,497.3817,497.7692,496.0007,496.1398,8797.0
2024-04-30 14:30:00,499.28,500.08,498.64,499.14,10350.0,496.0603,496.8551,495.4244,495.9212,10350.0
2024-04-30 15:00:00,499.08,499.53,498.24,499.12,22305.0,495.8616,496.3087,495.027,495.9013,22305.0
2024-04-30 15:30:00,499.03,499.39,494.67,494.67,57394.0,495.8119,496.1696,491.48,491.48,57394.0
2024-05-01 09:30:00,492.09,492.83,490.47,491.01,41386.0,488.9166,489.6519,487.3071,487.8436,41386.0
2024-05-01 10:00:00,491.16,491.16,488.94,490.32,29409.0,487.9926,487.9926,485.787,487.1581,29409.0
2024-05-01 10:30:00,490.2,491.85,490.16,491.55,12092.0,487.0388,488.6782,486.9991,488.3801,12092.0
2024-05-01 11:00:00,491.33,491.41,488.51,489.61,15205.0,488.1615,488.241,485.3597,486.4526,15205.0
2024-05-01 11:30:00,489.32,490.47,488.12,488.12,11796.0,486.1645,487.3071,484.9722,484.9722,11796.0
2024-05-01 12:00:00,488.0,489.51,487.52,489.51,10410.0,484.853,486.3533,484.3761,486.3533,10410.0
2024-05-01 12:30:00,489.47,489.47,488.38,488.58,10289.0,486.3135,486.3135,485.2306,485.4293,10289.0
2024-05-01 13:00:00,488.54,489.31,488.0,489.21,3500.0,485.3895,486.1546,484.853,486.0552,3500.0
2024-05-01 13:30:00,489.38,490.5,489.27,489.93,9086.0,486.2241,487.3369,486.1148,486.7706,9086.0
2024-05-01 14:00:00,490.15,493.18,490.15,493.13,19110.0,486.9892,489.9996,486.9892,489.9499,19110.0
2024-05-01 14:30:00,492.93,498.87,490.0,498.77,40020.0,489.7512,495.6529,486.8401,495.5536,40020.0
2024-05-01 15:00:00,499.55,500.6,496.73,497.64,31098.0,496.3285,497.3718,493.5267,494.4309,31098.0
2024-05-01 15:30:00,497.46,497.46,488.93,488.98,34200.0,494.252,494.252,485.777,485.8267,34200.0
2024-05-02 09:30:00,495.25,495.62,492.55,493.19,26516.0,492.0563,492.4239,489.3737,490.0095,26516.0
2024-05-02 10:00:00,492.01,492.2,488.34,492.07,21893.0,488.8372,489.0259,485.1908,488.8968,21893.0
2024-05-02 10:30:00,491.92,493.59,490.6,493.34,11215.0,488.7477,490.407,487.4363,490.1586,11215.0
2024-05-02 11:00:00,493.33,494.48,493.21,493.39,11268.0,490.1486,491.2912,490.0294,490.2083,11268.0
2024-05-02 11:30:00,493.44,494.65,492.54,494.43,14402.0,490.2579,491.4601,489.3637,491.2416,14402.0
2024-05-02 12:00:00,494.48,494.53,492.63,493.4,18164.0,491.2912,491.3409,489.4532,490.2182,18164.0
2024-05-02 12:30:00,493.01,493.37,491.99,492.96,9874.0,489.8307,490.1884,488.8173,489.781,9874.0
2024-05-02 13:00:00,493.4,495.26,493.26,495.22,9212.0,490.2182,492.0662,490.0791,492.0265,9212.0
2024-05-02 13:30:00,495.29,495.44,494.11,494.59,11909.0,492.096,492.245,490.9236,491.4005,11909.0
2024-05-02 14:00:00,494.51,495.82,494.5,495.45,8233.0,491.321,492.6226,491.3111,492.255,8233.0
2024-05-02 14:30:00,495.64,496.65,495.58,496.54,9608.0,492.4437,493.4472,492.3841,493.3379,9608.0
2024-05-02 15:00:00,496.54,497.4,495.94,497.4,11091.0,493.3379,494.1924,492.7418,494.1924,11091.0
2024-05-02 15:30:00,497.23,497.24,495.63,496.82,35105.0,494.0235,494.0334,492.4338,493.6161,35105.0
2024-05-03 09:30:00,506.77,510.77,506.77,510.29,49940.0,503.502,507.4762,503.502,506.9993,49940.0
2024-05-03 10:00:00,511.0,511.13,506.93,508.38,58339.0,507.7047,507.8339,503.6609,505.1016,58339.0
2024-05-03 10:30:00,508.45,509.88,507.28,507.7,20885.0,505.1711,506.5919,504.0087,504.426,20885.0
2024-05-03 11:00:00,507.89,508.36,506.74,508.36,18145.0,504.6148,505.0817,503.4722,505.0817,18145.0
2024-05-03 11:30:00,508.38,509.86,508.27,509.44,14734.0,505.1016,506.572,504.9923,506.1548,14734.0
2024-05-03 12:00:00,509.4,510.01,509.14,509.5,7534.0,506.115,506.7211,505.8567,506.2144,7534.0
2024-05-03 12:30:00,509.48,510.07,508.88,509.31,13779.0,506.1945,506.7807,505.5984,506.0256,13779.0
2024-05-03 13:00:00,509.22,510.04,509.14,509.66,14551.0,505.9362,506.7509,505.8567,506.3733,14551.0
2024-05-03 13:30:00,509.49,509.92,508.88,509.54,16670.0,506.2044,506.6317,505.5984,506.2541,16670.0
2024-05-03 14:00:00,509.62,511.0,509.62,510.9,21292.0,506.3336,507.7047,506.3336,507.6053,21292.0
2024-05-03 14:30:00,510.81,510.98,510.02,510.11,9689.0,507.5159,507.6848,506.731,506.8204,9689.0
2024-05-03 15:00:00,509.81,510.4,509.55,510.27,9748.0,506.5224,507.1086,506.264,506.9794,9748.0
2024-05-03 15:30:00,510.2,510.2,509.0,509.27,18254.0,506.9099,506.9099,505.7176,505.9859,18254.0
2024-05-06 09:30:00,511.44,514.54,511.39,514.49,32362.0,508.1419,511.2219,508.0922,511.1722,32362.0
2024-05-06 10:00:00,514.73,515.05,513.72,514.63,18191.0,511.4106,511.7286,510.4072,511.3113,18191.0
2024-05-06 10:30:00,514.5,515.0,514.28,514.28,9345.0,511.1821,511.6789,510.9635,510.9635,9345.0
2024-05-06 11:00:00,514.37,514.48,513.85,514.38,8784.0,511.053,511.1623,510.5363,511.0629,8784.0
2024-05-06 11:30:00,514.41,515.43,514.39,515.31,12416.0,511.0927,512.1061,511.0728,511.9869,12416.0
2024-05-06 12:00:00,515.18,515.18,513.91,514.47,20362.0,511.8577,511.8577,510.5959,511.1523,20362.0
2024-05-06 12:30:00,514.32,515.14,514.31,514.79,8188.0,511.0033,511.818,510.9934,511.4703,8188.0
2024-05-06 13:00:00,515.1,515.1,514.4,514.62,4766.0,511.7783,511.7783,511.0828,511.3014,4766.0
2024-05-06 13:30:00,514.63,515.3,514.42,515.21,10528.0,511.3113,511.977,511.1026,511.8875,10528.0
2024-05-06 14:00:00,515.34,516.0,515.14,515.69,10239.0,512.0167,512.6725,511.818,512.3645,10239.0
2024-05-06 14:30:00,515.58,516.0,515.45,516.0,5503.0,512.2552,512.6725,512.126,512.6725,5503.0
2024-05-06 15:00:00,515.8,515.97,515.49,515.81,10981.0,512.4737,512.6426,512.1657,512.4837,10981.0
2024-05-06 15:30:00,515.42,517.11,515.41,517.11,16337.0,512.0962,513.7753,512.0863,513.7753,16337.0
2024-05-07 09:30:00,517.61,517.99,515.29,515.7,32334.0,514.2721,514.6496,511.967,512.3744,32334.0
2024-05-07 10:00:00,515.56,516.93,515.49,515.65,14554.0,512.2353,513.5965,512.1657,512.3247,14554.0
2024-05-07 10:30:00,515.95,517.31,515.77,517.18,7827.0,512.6228,513.974,512.4439,513.8448,7827.0
2024-05-07 11:00:00,517.43,517.45,516.56,516.94,10628.0,514.0932,514.1131,513.2288,513.6064,10628.0
2024-05-07 11:30:00,516.65,517.05,516.52,516.83,9478.0,513.3183,513.7157,513.1891,513.4971,9478.0
2024-05-07 12:00:00,517.02,517.53,517.0,517.36,6719.0,513.6859,514.1926,513.666,514.0237,6719.0
2024-05-07 12:30:00,517.33,517.37,516.56,516.77,13137.0,513.9939,514.0336,513.2288,513.4375,13137.0
2024-05-07 13:00:00,517.16,517.7,516.94,517.59,5978.0,513.825,514.3615,513.6064,514.2522,5978.0
2024-05-07 13:30:00,517.66,517.76,515.49,515.49,9154.0,514.3217,514.4211,512.1657,512.1657,9154.0
2024-05-07 14:00:00,515.63,516.04,514.93,515.13,6508.0,512.3048,512.7122,511.6094,511.8081,6508.0
2024-05-07 14:30:00,515.22,515.47,514.57,515.26,11821.0,511.8975,512.1459,511.2517,511.9372,11821.0
2024-05-07 15:00:00,515.36,515.68,514.73,515.19,6061.0,512.0366,512.3545,511.4106,511.8677,6061.0
2024-05-07 15:30:00,515.16,515.42,514.58,514.78,14488.0,511.8379,512.0962,511.2616,511.4603,14488.0
2024-05-08 09:30:00,512.64,514.03,511.66,513.9,30525.0,509.3341,510.7152,508.3604,510.586,30525.0
2024-05-08 10:00:00,514.14,515.17,513.13,515.16,7949.0,510.8244,511.8478,509.821,511.8379,7949.0
2024-05-08 10:30:00,514.94,515.94,514.88,515.35,4888.0,511.6193,512.6128,511.5597,512.0266,4888.0
2024-05-08 11:00:00,515.45,515.64,513.9,514.53,10884.0,512.126,512.3148,510.586,511.2119,10884.0
2024-05-08 11:30:00,514.24,514.43,513.86,514.13,5512.0,510.9238,511.1126,510.5463,510.8145,5512.0
2024-05-08 12:00:00,513.94,514.79,513.94,514.77,6364.0,510.6257,511.4703,510.6257,511.4504,6364.0
2024-05-08 12:30:00,514.65,514.8,514.12,514.5,4642.0,511.3312,511.4802,510.8046,511.1821,4642.0
2024-05-08 13:00:00,514.34,514.59,513.78,513.84,7004.0,511.0232,511.2715,510.4668,510.5264,7004.0
2024-05-08 13:30:00,514.04,514.86,513.92,514.86,7807.0,510.7251,511.5398,510.6059,511.5398,7807.0
2024-05-08 14:00:00,514.92,515.13,514.62,514.7,6280.0,511.5994,511.8081,511.3014,511.3808,6280.0
2024-05-08 14:30:00,515.14,515.2,514.6,514.6,6452.0,511.818,511.8776,511.2815,511.2815,6452.0
2024-05-08 15:00:00,514.58,514.98,514.16,514.98,9471.0,511.2616,511.659,510.8443,511.659,9471.0
2024-05-08 15:30:00,515.02,515.74,514.87,515.43,13630.0,511.6988,512.4141,511.5497,512.1061,13630.0
2024-05-09 09:30:00,515.14,515.17,511.99,513.5,60449.0,511.818,511.8478,508.6883,510.1886,60449.0
2024-05-09 10:00:00,513.51,514.41,512.25,512.8,15866.0,510.1985,511.0927,508.9466,509.4931,15866.0
2024-05-09 10:30:00,513.39,514.74,513.39,514.59,29808.0,510.0793,511.4206,510.0793,511.2715,29808.0
2024-05-09 11:00:00,514.79,515.49,514.75,515.32,9250.0,511.4703,512.1657,511.4305,511.9968,9250.0
2024-05-09 11:30:00,515.37,515.53,513.61,513.74,7031.0,512.0465,512.2055,510.2979,510.427,7031.0
2024-05-09 12:00:00,513.68,514.37,513.62,514.18,2826.0,510.3674,511.053,510.3078,510.8642,2826.0
2024-05-09 12:30:00,514.09,514.72,513.77,514.62,5272.0,510.7748,511.4007,510.4568,511.3014,5272.0
2024-05-09 13:00:00,514.55,515.02,513.9,514.73,11026.0,511.2318,511.6988,510.586,511.4106,11026.0
2024-05-09 13:30:00,514.63,514.83,514.26,514.26,6369.0,511.3113,511.51,510.9437,510.9437,6369.0
2024-05-09 14:00:00,514.08,514.31,513.78,514.29,9218.0,510.7648,510.9934,510.4668,510.9735,9218.0
2024-05-09 14:30:00,514.55,515.22,514.37,515.09,7548.0,511.2318,511.8975,511.053,511.7683,7548.0
2024-05-09 15:00:00,515.03,515.22,514.38,514.45,13301.0,511.7087,511.8975,511.0629,511.1324,13301.0
2024-05-09 15:30:00,514.43,515.0,514.27,514.68,77552.0,511.1126,511.6789,510.9536,511.361,77552.0
2024-05-10 09:30:00,517.53,520.17,517.39,519.34,32857.0,514.1926,516.8156,514.0535,515.9909,32857.0
2024-05-10 10:00:00,519.0,519.0,516.01,516.01,10952.0,515.6531,515.6531,512.6824,512.6824,10952.0
2024-05-10 10:30:00,516.05,516.97,515.09,516.0,8724.0,512.7221,513.6362,511.7683,512.6725,8724.0
2024-05-10 11:00:00,515.95,516.4,515.89,516.33,8091.0,512.6228,513.0699,512.5632,513.0003,8091.0
2024-05-10 11:30:00,516.28,516.39,514.92,515.97,9790.0,512.9506,513.0599,511.5994,512.6426,9790.0
2024-05-10 12:00:00,515.91,515.96,515.23,515.81,26143.0,512.583,512.6327,511.9074,512.4837,26143.0
2024-05-10 12:30:00,515.92,516.48,515.87,516.4,3489.0,512.593,513.1494,512.5433,513.0699,3489.0
2024-05-10 13:00:00,516.4,516.4,515.67,515.68,3374.0,513.0699,513.0699,512.3446,512.3545,3374.0
2024-05-10 13:30:00,515.69,516.15,515.35,516.13,10200.0,512.3645,512.8215,512.0266,512.8016,10200.0
2024-05-10 14:00:00,516.19,516.63,516.03,516.46,5175.0,512.8612,513.2984,512.7023,513.1295,5175.0
2024-05-10 14:30:00,516.48,516.48,515.93,516.46,3583.0,513.1494,513.1494,512.6029,513.1295,3583.0
2024-05-10 15:00:00,516.47,516.54,516.04,516.29,9604.0,513.1394,513.209,512.7122,512.9606,9604.0
2024-05-10 15:30:00,516.43,516.85,515.93,516.4,11258.0,513.0997,513.517,512.6029,513.0699,11258.0
2024-05-13 09:30:00,520.02,520.49,517.23,518.5,39924.0,516.6665,517.1335,513.8945,515.1563,39924.0
2024-05-13 10:00:00,518.34,519.36,518.23,519.15,13221.0,514.9974,516.0108,514.8881,515.8021,13221.0
2024-05-13 10:30:00,518.9,519.62,518.48,519.48,12761.0,515.5538,516.2691,515.1365,516.13,12761.0
2024-05-13 11:00:00,519.55,520.0,519.32,519.53,7282.0,516.1996,516.6467,515.971,516.1797,7282.0
2024-05-13 11:30:00,518.92,520.2,518.92,520.09,7103.0,515.5736,516.8454,515.5736,516.7361,7103.0
2024-05-13 12:00:00,520.13,520.6,520.04,520.48,9936.0,516.7758,517.2428,516.6864,517.1236,9936.0
2024-05-13 12:30:00,520.35,520.79,520.18,520.23,26408.0,516.9944,517.4316,516.8255,516.8752,26408.0
2024-05-13 13:00:00,519.94,519.95,518.0,519.34,9450.0,516.587,516.597,514.6596,515.9909,9450.0
2024-05-13 13:30:00,519.35,519.35,518.81,519.16,6088.0,516.0008,516.0008,515.4643,515.8121,6088.0
2024-05-13 14:00:00,518.94,519.16,518.82,519.13,5481.0,515.5935,515.8121,515.4743,515.7823,5481.0
2024-05-13 14:30:00,518.86,519.25,518.76,519.05,4530.0,515.514,515.9015,515.4147,515.7028,4530.0
2024-05-13 15:00:00,519.05,519.32,518.84,519.03,19410.0,515.7028,515.971,515.4941,515.6829,19410.0
2024-05-13 15:30:00,519.1,519.31,518.59,518.94,11370.0,515.7525,515.9611,515.2457,515.5935,11370.0
2024-05-14 09:30:00,518.56,520.64,518.56,519.89,13600.0,515.2159,517.2825,515.2159,516.5374,13600.0
2024-05-14 10:00:00,520.0,522.5,519.98,522.36,9905.0,516.6467,519.1305,516.6268,518.9914,9905.0
2024-05-14 10:30:00,522.29,522.51,519.93,521.32,10455.0,518.9219,519.1405,516.5771,517.9581,10455.0
2024-05-14 11:00:00,521.46,522.25,521.28,522.25,7573.0,518.0972,518.8821,517.9184,518.8821,7573.0
2024-05-14 11:30:00,521.72,521.72,520.76,520.98,3955.0,518.3556,518.3556,517.4018,517.6203,3955.0
2024-05-14 12:00:00,520.97,521.52,520.72,520.72,17823.0,517.6104,518.1569,517.362,517.362,17823.0
2024-05-14 12:30:00,520.6,520.77,520.2,520.66,4220.0,517.2428,517.4117,516.8454,517.3024,4220.0
2024-05-14 13:00:00,520.76,520.86,520.49,520.86,4773.0,517.4018,517.5011,517.1335,517.5011,4773.0
2024-05-14 13:30:00,520.95,521.43,520.86,521.23,4645.0,517.5905,518.0674,517.5011,517.8687,4645.0
2024-05-14 14:00:00,521.18,522.93,521.14,522.75,9046.0,517.819,519.5578,517.7793,519.3789,9046.0
2024-05-14 14:30:00,522.57,523.78,522.57,523.75,9235.0,519.2001,520.4023,519.2001,520.3725,9235.0
2024-05-14 15:00:00,523.7,524.42,523.44,524.11,8168.0,520.3228,521.0382,520.0645,520.7302,8168.0
2024-05-14 15:30:00,524.09,524.55,523.88,523.96,20883.0,520.7103,521.1673,520.5016,520.5811,20883.0
2024-05-15 09:30:00,527.79,529.19,527.42,528.44,26948.0,524.3864,525.7774,524.0188,525.0322,26948.0
2024-05-15 10:00:00,528.53,530.41,528.53,530.07,18049.0,525.1216,526.9895,525.1216,526.6517,18049.0
2024-05-15 10:30:00,530.14,531.8,530.09,531.8,11094.0,526.7213,528.3706,526.6716,528.3706,11094.0
2024-05-15 11:00:00,531.99,533.07,531.99,532.7,15257.0,528.5593,529.6324,528.5593,529.2648,15257.0
2024-05-15 11:30:00,532.7,533.48,532.7,533.21,17238.0,529.2648,530.0397,529.2648,529.7715,17238.0
2024-05-15 12:00:00,533.14,534.04,532.79,533.98,9785.0,529.7019,530.5961,529.3542,530.5365,9785.0
2024-05-15 12:30:00,534.04,534.59,533.86,534.57,14659.0,530.5961,531.1426,530.4173,531.1227,14659.0
2024-05-15 13:00:00,534.9,535.35,534.78,535.05,12822.0,531.4506,531.8977,531.3313,531.5996,12822.0
2024-05-15 13:30:00,535.15,535.63,535.0,535.61,9905.0,531.699,532.1759,531.5499,532.156,9905.0
2024-05-15 14:00:00,535.5,536.08,535.5,535.79,16311.0,532.0467,532.623,532.0467,532.3348,16311.0
2024-05-15 14:30:00,535.6,535.88,535.34,535.79,9760.0,532.1461,532.4243,531.8877,532.3348,9760.0
2024-05-15 15:00:00,535.79,536.31,535.69,536.0,10799.0,532.3348,532.8515,532.2355,532.5435,10799.0
2024-05-15 15:30:00,536.12,536.29,535.73,536.17,16278.0,532.6627,532.8316,532.2752,532.7124,16278.0
2024-05-16 09:30:00,536.97,537.52,536.03,537.37,27672.0,533.5072,534.0537,532.5733,533.9046,27672.0
2024-05-16 10:00:00,537.3,537.3,535.48,537.06,15155.0,533.8351,533.8351,532.0268,533.5966,15155.0
2024-05-16 10:30:00,537.16,537.65,536.85,537.65,10928.0,533.696,534.1828,533.388,534.1828,10928.0
2024-05-16 11:00:00,537.74,538.01,537.02,537.84,28315.0,534.2723,534.5405,533.5569,534.3716,28315.0
2024-05-16 11:30:00,537.95,538.26,537.5,537.63,10169.0,534.4809,534.7889,534.0338,534.163,10169.0
2024-05-16 12:00:00,537.53,537.53,536.48,536.87,15187.0,534.0636,534.0636,533.0204,533.4079,15187.0
2024-05-16 12:30:00,536.68,537.25,536.44,537.17,10839.0,533.2191,533.7854,532.9806,533.7059,10839.0
2024-05-16 13:00:00,536.83,537.48,535.13,535.78,16609.0,533.3681,534.0139,531.6791,532.3249,16609.0
2024-05-16 13:30:00,535.96,536.41,535.63,536.3,14782.0,532.5037,532.9508,532.1759,532.8415,14782.0
2024-05-16 14:00:00,536.19,536.36,534.81,535.33,16612.0,532.7323,532.9012,531.3612,531.8778,16612.0
2024-05-16 14:30:00,535.3,536.07,535.3,535.97,12615.0,531.848,532.613,531.848,532.5137,12615.0
2024-05-16 15:00:00,536.04,536.28,535.74,535.82,10900.0,532.5832,532.8217,532.2852,532.3646,10900.0
2024-05-16 15:30:00,535.73,535.73,534.06,534.09,19241.0,532.2752,532.2752,530.616,530.6458,19241.0
2024-05-17 09:30:00,535.6,535.61,533.23,533.85,34307.0,532.1461,532.156,529.7913,530.4073,34307.0
2024-05-17 10:00:00,533.96,534.3,532.99,534.3,9064.0,530.5166,530.8544,529.5529,530.8544,9064.0
2024-05-17 10:30:00,534.56,534.84,534.19,534.28,12401.0,531.1128,531.391,530.7451,530.8346,12401.0
2024-05-17 11:00:00,534.22,534.22,533.53,533.83,11121.0,530.775,530.775,530.0894,530.3875,11121.0
2024-05-17 11:30:00,533.84,533.93,532.79,533.65,10541.0,530.3974,530.4868,529.3542,530.2086,10541.0
2024-05-17 12:00:00,533.6,533.8,533.14,533.24,4882.0,530.159,530.3577,529.7019,529.8013,4882.0
2024-05-17 12:30:00,533.27,533.3,532.26,532.89,12016.0,529.8311,529.8609,528.8276,529.4535,12016.0
2024-05-17 13:00:00,532.99,532.99,532.19,532.39,15411.0,529.5529,529.5529,528.758,528.9568,15411.0
2024-05-17 13:30:00,532.4,532.51,531.92,532.09,17357.0,528.9667,529.076,528.4898,528.6587,17357.0
2024-05-17 14:00:00,532.09,532.09,529.61,530.39,18926.0,528.6587,528.6587,526.1947,526.9697,18926.0
2024-05-17 14:30:00,530.37,532.12,530.26,532.11,5033.0,526.9498,528.6885,526.8405,528.6786,5033.0
2024-05-17 15:00:00,531.92,532.9,531.79,532.84,14932.0,528.4898,529.4635,528.3606,529.4039,14932.0
2024-05-17 15:30:00,532.74,532.82,532.15,532.68,13285.0,529.3045,529.384,528.7183,529.2449,13285.0
2024-05-20 09:30:00,533.78,538.2,533.44,538.2,39190.0,530.3378,534.7293,530.0,534.7293,39190.0
2024-05-20 10:00:00,538.02,538.23,537.53,537.66,35189.0,534.5505,534.7591,534.0636,534.1928,35189.0
2024-05-20 10:30:00,537.83,538.55,537.83,538.0,13895.0,534.3617,535.077,534.3617,534.5306,13895.0
2024-05-20 11:00:00,537.82,538.62,537.67,538.49,11835.0,534.3517,535.1466,534.2027,535.0174,11835.0
2024-05-20 11:30:00,538.56,538.79,537.92,538.1,11370.0,535.087,535.3155,534.4511,534.6299,11370.0
2024-05-20 12:00:00,538.34,539.0,538.33,538.7,14661.0,534.8684,535.5241,534.8585,535.2261,14661.0
2024-05-20 12:30:00,538.64,540.31,538.63,540.28,6977.0,535.1665,536.8257,535.1565,536.7959,6977.0
2024-05-20 13:00:00,540.25,540.25,538.79,538.8,18431.0,536.7661,536.7661,535.3155,535.3254,18431.0
2024-05-20 13:30:00,538.65,539.04,538.57,538.8,9850.0,535.1764,535.5639,535.0969,535.3254,9850.0
2024-05-20 14:00:00,538.76,538.77,537.98,538.68,18197.0,535.2857,535.2956,534.5107,535.2062,18197.0
2024-05-20 14:30:00,539.0,539.47,538.83,538.97,10857.0,535.5241,535.9911,535.3552,535.4943,10857.0
2024-05-20 15:00:00,538.72,539.7,538.72,539.59,9976.0,535.2459,536.2196,535.2459,536.1103,9976.0
2024-05-20 15:30:00,539.65,539.8,538.6,539.29,18284.0,536.1699,536.319,535.1267,535.8123,18284.0
2024-05-21 09:30:00,536.94,537.63,535.73,536.53,44379.0,533.4774,534.163,532.2752,533.0701,44379.0
2024-05-21 10:00:00,536.65,538.29,536.65,538.23,12380.0,533.1893,534.8187,533.1893,534.7591,12380.0
2024-05-21 10:30:00,538.41,539.58,538.41,539.45,8218.0,534.9379,536.1004,534.9379,535.9712,8218.0
2024-05-21 11:00:00,539.57,539.91,539.38,539.68,9967.0,536.0905,536.4283,535.9017,536.1997,9967.0
2024-05-21 11:30:00,539.55,539.99,539.37,539.64,7169.0,536.0706,536.5077,535.8917,536.16,7169.0
2024-05-21 12:00:00,539.5,540.37,539.43,540.07,11664.0,536.0209,536.8853,535.9514,536.5872,11664.0
2024-05-21 12:30:00,539.99,540.0,539.16,539.4,6645.0,536.5077,536.5177,535.6831,535.9216,6645.0
2024-05-21 13:00:00,539.04,539.79,539.04,539.76,9634.0,535.5639,536.309,535.5639,536.2792,9634.0
2024-05-21 13:30:00,539.75,540.02,539.53,540.02,5891.0,536.2693,536.5376,536.0507,536.5376,5891.0
2024-05-21 14:00:00,540.08,540.18,539.2,539.28,10559.0,536.5972,536.6965,535.7228,535.8023,10559.0
2024-05-21 14:30:00,539.16,539.52,539.06,539.13,11289.0,535.6831,536.0408,535.5837,535.6533,11289.0
2024-05-21 15:00:00,539.31,539.8,539.13,539.23,10343.0,535.8321,536.319,535.6533,535.7526,10343.0
2024-05-21 15:30:00,539.26,539.95,539.26,539.54,13238.0,535.7825,536.468,535.7825,536.0606,13238.0
2024-05-22 09:30:00,540.84,542.13,539.81,541.43,39328.0,537.3523,538.6339,536.3289,537.9385,39328.0
2024-05-22 10:00:00,541.66,541.79,540.98,541.46,26407.0,538.167,538.2961,537.4914,537.9683,26407.0
2024-05-22 10:30:00,541.29,541.59,541.06,541.37,21835.0,537.7994,538.0974,537.5708,537.8788,21835.0
2024-05-22 11:00:00,541.44,542.08,541.4,541.8,13852.0,537.9484,538.5843,537.9087,538.3061,13852.0
2024-05-22 11:30:00,541.92,542.01,540.9,541.6,12975.0,538.4253,538.5147,537.4119,538.1074,12975.0
2024-05-22 12:00:00,541.6,542.19,541.4,541.72,89687.0,538.1074,538.6936,537.9087,538.2266,89687.0
2024-05-22 12:30:00,541.7,541.71,540.87,541.17,5322.0,538.2067,538.2167,537.3821,537.6801,5322.0
2024-05-22 13:00:00,541.2,541.66,541.11,541.3,4766.0,537.7099,538.167,537.6205,537.8093,4766.0
2024-05-22 13:30:00,541.26,541.35,538.75,538.76,18936.0,537.7696,537.859,535.2757,535.2857,18936.0
2024-05-22 14:00:00,539.17,539.2,536.57,536.57,25936.0,535.693,535.7228,533.1098,533.1098,25936.0
2024-05-22 14:30:00,536.69,538.07,536.69,537.92,9812.0,533.229,534.6001,533.229,534.4511,9812.0
2024-05-22 15:00:00,537.87,538.38,536.93,538.37,14176.0,534.4014,534.9081,533.4675,534.8982,14176.0
2024-05-22 15:30:00,538.67,540.11,537.73,540.11,59697.0,535.1963,536.627,534.2623,536.627,59697.0
2024-05-23 09:30:00,549.09,549.71,544.18,544.48,51312.0,545.5491,546.1651,540.6707,540.9688,51312.0
2024-05-23 10:00:00,544.79,546.69,544.59,546.02,15890.0,541.2768,543.1645,541.0781,542.4989,15890.0
2024-05-23 10:30:00,546.25,546.66,542.62,542.62,27244.0,542.7274,543.1347,539.1208,539.1208,27244.0
2024-05-23 11:00:00,542.61,546.28,542.61,545.97,14779.0,539.1109,542.7572,539.1109,542.4492,14779.0
2024-05-23 11:30:00,546.35,547.32,546.26,546.76,13753.0,542.8267,543.7905,542.7373,543.2341,13753.0
2024-05-23 12:00:00,546.82,547.26,546.12,547.15,9537.0,543.2937,543.7309,542.5982,543.6216,9537.0
2024-05-23 12:30:00,547.33,547.55,545.38,545.39,10552.0,543.8004,544.019,541.863,541.8729,10552.0
2024-05-23 13:00:00,545.49,545.75,544.56,545.6,7568.0,541.9723,542.2306,541.0483,542.0816,7568.0
2024-05-23 13:30:00,545.54,545.54,541.06,541.48,15016.0,542.022,542.022,537.5708,537.9881,15016.0
2024-05-23 14:00:00,541.0,541.35,539.53,539.94,19591.0,537.5112,537.859,536.0507,536.4581,19591.0
2024-05-23 14:30:00,539.86,540.3,538.13,538.42,77591.0,536.3786,536.8157,534.6597,534.9479,77591.0
2024-05-23 15:00:00,538.66,539.23,537.69,538.54,34845.0,535.1863,535.7526,534.2226,535.0671,34845.0
2024-05-23 15:30:00,538.56,540.68,538.54,540.31,53975.0,535.087,537.1933,535.0671,536.8257,53975.0
2024-05-24 09:30:00,541.18,541.54,539.68,540.66,31758.0,537.6901,538.0478,536.1997,537.1734,31758.0
2024-05-24 10:00:00,541.4,542.65,541.03,542.64,14486.0,537.9087,539.1506,537.541,539.1407,14486.0
2024-05-24 10:30:00,542.99,543.92,542.54,543.92,12427.0,539.4884,540.4124,539.0413,540.4124,12427.0
2024-05-24 11:00:00,543.9,545.33,543.9,544.84,17380.0,540.3925,541.8133,540.3925,541.3265,17380.0
2024-05-24 11:30:00,545.01,545.3,544.23,544.75,17235.0,541.4954,541.7835,540.7204,541.2371,17235.0
2024-05-24 12:00:00,544.75,545.43,544.68,545.36,5102.0,541.2371,541.9127,541.1675,541.8431,5102.0
2024-05-24 12:30:00,545.35,545.35,544.5,544.53,9050.0,541.8332,541.8332,540.9887,541.0185,9050.0
2024-05-24 13:00:00,544.57,545.13,544.08,545.08,4159.0,541.0582,541.6146,540.5714,541.5649,4159.0
2024-05-24 13:30:00,544.85,545.39,544.47,545.39,9713.0,541.3364,541.8729,540.9589,541.8729,9713.0
2024-05-24 14:00:00,545.27,545.91,545.0,545.21,6952.0,541.7537,542.3896,541.4854,541.6941,6952.0
2024-05-24 14:30:00,545.11,545.11,544.47,544.55,4528.0,541.5947,541.5947,540.9589,541.0383,4528.0
2024-05-24 15:00:00,544.41,544.91,543.52,544.85,11391.0,540.8992,541.396,540.015,541.3364,11391.0
2024-05-24 15:30:00,544.54,545.37,544.54,545.34,33844.0,541.0284,541.8531,541.0284,541.8232,33844.0
2024-05-28 09:30:00,549.68,549.68,546.45,548.08,49203.0,546.1353,546.1353,542.9261,544.5456,49203.0
2024-05-28 10:00:00,548.27,549.71,547.49,549.17,26879.0,544.7344,546.1651,543.9594,545.6285,26879.0
2024-05-28 10:30:00,549.06,550.83,548.8,550.67,23856.0,545.5193,547.2778,545.2609,547.1189,23856.0
2024-05-28 11:00:00,550.68,550.68,549.65,550.63,16394.0,547.1288,547.1288,546.1055,547.0791,16394.0
2024-05-28 11:30:00,550.8,550.94,550.32,550.6,9608.0,547.248,547.3871,546.7711,547.0493,9608.0
2024-05-28 12:00:00,550.65,551.05,550.12,550.37,4679.0,547.099,547.4964,546.5724,546.8208,4679.0
2024-05-28 12:30:00,550.3,551.44,550.07,551.12,10303.0,546.7513,547.8839,546.5227,547.566,10303.0
2024-05-28 13:00:00,551.42,551.5,550.39,551.23,11210.0,547.864,547.9435,546.8407,547.6753,11210.0
2024-05-28 13:30:00,551.29,551.82,549.64,549.83,11662.0,547.7349,548.2615,546.0955,546.2843,11662.0
2024-05-28 14:00:00,549.68,550.43,549.0,549.1,13633.0,546.1353,546.8804,545.4596,545.559,13633.0
2024-05-28 14:30:00,548.54,548.56,546.87,548.56,18214.0,545.0026,545.0225,543.3434,545.0225,18214.0
2024-05-28 15:00:00,548.53,549.7,548.39,548.83,9690.0,544.9927,546.1551,544.8536,545.2907,9690.0
2024-05-28 15:30:00,548.87,550.59,548.23,550.59,14848.0,545.3305,547.0394,544.6946,547.0394,14848.0
2024-05-29 09:30:00,545.13,548.07,544.2,547.48,35279.0,541.6146,544.5356,540.6906,543.9494,35279.0
2024-05-29 10:00:00,547.3,548.6,546.77,548.15,10041.0,543.7706,545.0622,543.244,544.6151,10041.0
2024-05-29 10:30:00,548.59,549.81,548.53,549.16,12269.0,545.0523,546.2644,544.9927,545.6186,12269.0
2024-05-29 11:00:00,549.29,549.4,547.5,548.5,10573.0,545.7478,545.8571,543.9693,544.9629,10573.0
2024-05-29 11:30:00,547.97,548.58,547.67,548.36,8939.0,544.4363,545.0424,544.1382,544.8238,8939.0
2024-05-29 12:00:00,548.24,548.92,547.74,548.91,21823.0,544.7045,545.3802,544.2078,545.3702,21823.0
2024-05-29 12:30:00,548.92,549.72,548.7,549.48,10562.0,545.3802,546.175,545.1616,545.9365,10562.0
2024-05-29 13:00:00,549.46,549.46,548.32,548.66,10566.0,545.9167,545.9167,544.784,545.1218,10566.0
2024-05-29 13:30:00,548.92,549.49,547.96,549.32,25730.0,545.3802,545.9465,544.4264,545.7776,25730.0
2024-05-29 14:00:00,549.09,549.46,548.72,548.72,4555.0,545.5491,545.9167,545.1814,545.1814,4555.0
2024-05-29 14:30:00,548.8,548.91,548.2,548.42,6784.0,545.2609,545.3702,544.6648,544.8834,6784.0
2024-05-29 15:00:00,548.28,549.4,547.89,549.06,12743.0,544.7443,545.8571,544.3568,545.5193,12743.0
2024-05-29 15:30:00,548.92,549.18,546.97,547.6,12136.0,545.3802,545.6385,543.4427,544.0687,12136.0
2024-05-30 09:30:00,543.32,543.86,540.85,541.54,34702.0,539.8163,540.3528,537.3622,538.0478,34702.0
2024-05-30 10:00:00,541.54,541.72,538.91,540.49,29843.0,538.0478,538.2266,535.4347,537.0045,29843.0
2024-05-30 10:30:00,540.35,540.45,538.17,538.69,25359.0,536.8654,536.9648,534.6995,535.2161,25359.0
2024-05-30 11:00:00,538.45,538.85,537.31,538.85,16903.0,534.9777,535.3751,533.845,535.3751,16903.0
2024-05-30 11:30:00,538.93,539.79,538.71,538.71,10419.0,535.4546,536.309,535.236,535.236,10419.0
2024-05-30 12:00:00,538.84,540.4,538.84,539.74,9176.0,535.3652,536.9151,535.3652,536.2594,9176.0
2024-05-30 12:30:00,539.79,540.42,539.64,539.96,9255.0,536.309,536.935,536.16,536.4779,9255.0
2024-05-30 13:00:00,540.17,540.59,539.87,540.23,20505.0,536.6866,537.1039,536.3885,536.7462,20505.0
2024-05-30 13:30:00,540.33,540.52,539.25,539.56,22478.0,536.8456,537.0343,535.7725,536.0805,22478.0
2024-05-30 14:00:00,539.25,539.57,537.89,538.59,40466.0,535.7725,536.0905,534.4213,535.1168,40466.0
2024-05-30 14:30:00,538.75,539.05,537.94,538.17,12836.0,535.2757,535.5738,534.471,534.6995,12836.0
2024-05-30 15:00:00,538.26,538.27,535.74,536.48,14192.0,534.7889,534.7988,532.2852,533.0204,14192.0
2024-05-30 15:30:00,536.5,536.56,532.87,534.64,102967.0,533.0403,533.0999,529.4337,531.1922,102967.0
2024-05-31 09:30:00,537.06,537.06,533.48,533.82,34308.0,533.5966,533.5966,530.0397,530.3775,34308.0
2024-05-31 10:00:00,533.02,534.03,528.85,529.18,14935.0,529.5827,530.5862,525.4396,525.7675,14935.0
2024-05-31 10:30:00,528.84,528.84,526.24,527.48,24024.0,525.4297,525.4297,522.8464,524.0784,24024.0
2024-05-31 11:00:00,527.39,527.57,525.79,526.03,21638.0,523.989,524.1678,522.3993,522.6378,21638.0
2024-05-31 11:30:00,525.92,526.38,524.9,525.21,20684.0,522.5285,522.9855,521.5151,521.8231,20684.0
2024-05-31 12:00:00,525.15,525.29,522.65,523.17,19738.0,521.7634,521.9025,519.2796,519.7962,19738.0
2024-05-31 12:30:00,523.23,524.7,523.14,524.42,19877.0,519.8558,521.3163,519.7664,521.0382,19877.0
2024-05-31 13:00:00,524.37,527.01,524.37,526.82,24430.0,520.9885,523.6115,520.9885,523.4227,24430.0
2024-05-31 13:30:00,526.87,527.11,525.64,525.64,38708.0,523.4724,523.7108,522.2503,522.2503,38708.0
2024-05-31 14:00:00,525.74,526.02,525.14,525.37,10741.0,522.3496,522.6278,521.7535,521.982,10741.0
2024-05-31 14:30:00,525.51,526.87,525.14,526.19,13813.0,522.1211,523.4724,521.7535,522.7967,13813.0
2024-05-31 15:00:00,526.14,528.67,525.95,528.33,19882.0,522.7471,525.2607,522.5583,524.9229,19882.0
2024-05-31 15:30:00,528.13,534.26,527.99,533.96,46514.0,524.7242,530.8147,524.5851,530.5166,46514.0
2024-06-03 09:30:00,539.97,540.0,536.54,537.0,65584.0,536.4879,536.5177,533.08,533.537,65584.0
2024-06-03 10:00:00,537.32,538.1,536.27,537.89,17376.0,533.855,534.6299,532.8117,534.4213,17376.0
2024-06-03 10:30:00,537.42,537.43,533.3,533.94,18361.0,533.9543,533.9643,529.8609,530.4968,18361.0
2024-06-03 11:00:00,533.8,535.06,532.84,534.93,8144.0,530.3577,531.6095,529.4039,531.4804,8144.0
2024-06-03 11:30:00,534.96,535.34,534.64,535.08,6059.0,531.5102,531.8877,531.1922,531.6294,6059.0
2024-06-03 12:00:00,535.08,535.54,531.5,532.05,12659.0,531.6294,532.0864,528.0725,528.6189,12659.0
2024-06-03 12:30:00,532.44,532.74,531.08,532.13,8667.0,529.0064,529.3045,527.6552,528.6984,8667.0
2024-06-03 13:00:00,531.97,532.97,530.21,532.97,8799.0,528.5395,529.533,526.7908,529.533,8799.0
2024-06-03 13:30:00,533.56,534.52,533.52,533.92,45044.0,530.1192,531.073,530.0795,530.4769,45044.0
2024-06-03 14:00:00,534.27,534.4,533.09,533.54,6047.0,530.8246,530.9538,529.6522,530.0993,6047.0
2024-06-03 14:30:00,533.45,534.31,532.99,533.5,7456.0,530.0099,530.8644,529.5529,530.0596,7456.0
2024-06-03 15:00:00,533.41,535.01,533.39,535.0,10847.0,529.9702,531.5599,529.9503,531.5499,10847.0
2024-06-03 15:30:00,534.96,536.94,534.41,536.94,24104.0,531.5102,533.4774,530.9637,533.4774,24104.0
2024-06-04 09:30:00,537.0,537.0,534.0,534.22,25580.0,533.537,533.537,530.5564,530.775,25580.0
2024-06-04 10:00:00,534.97,536.46,534.44,535.48,15078.0,531.5201,533.0005,530.9935,532.0268,15078.0
2024-06-04 10:30:00,535.56,536.5,534.7,534.71,13988.0,532.1063,533.0403,531.2519,531.2618,13988.0
2024-06-04 11:00:00,534.73,535.65,534.32,534.71,20215.0,531.2817,532.1957,530.8743,531.2618,20215.0
2024-06-04 11:30:00,534.48,534.65,533.79,534.14,15680.0,531.0333,531.2022,530.3477,530.6955,15680.0
2024-06-04 12:00:00,534.05,534.86,533.92,534.86,5609.0,530.6061,531.4108,530.4769,531.4108,5609.0
2024-06-04 12:30:00,534.77,535.99,534.44,535.52,39278.0,531.3214,532.5335,530.9935,532.0666,39278.0
2024-06-04 13:00:00,535.5,535.53,534.17,535.48,13625.0,532.0467,532.0765,530.7253,532.0268,13625.0
2024-06-04 13:30:00,535.59,535.61,534.83,535.11,4760.0,532.1361,532.156,531.381,531.6592,4760.0
2024-06-04 14:00:00,535.14,537.92,535.14,537.92,10090.0,531.689,534.4511,531.689,534.4511,10090.0
2024-06-04 14:30:00,538.2,538.71,537.7,538.15,6032.0,534.7293,535.236,534.2325,534.6796,6032.0
2024-06-04 15:00:00,537.52,537.52,535.52,536.61,19654.0,534.0537,534.0537,532.0666,533.1495,19654.0
2024-06-04 15:30:00,536.64,537.98,535.99,537.63,15661.0,533.1794,534.5107,532.5335,534.163,15661.0
2024-06-05 09:30:00,542.99,543.76,541.82,543.4,39468.0,539.4884,540.2534,538.3259,539.8958,39468.0
2024-06-05 10:00:00,543.5,544.88,542.55,544.49,12027.0,539.9951,541.3662,539.0512,540.9787,12027.0
2024-06-05 10:30:00,544.95,546.21,544.95,545.33,11663.0,541.4358,542.6876,541.4358,541.8133,11663.0
2024-06-05 11:00:00,545.55,547.44,545.54,546.92,34858.0,542.0319,543.9097,542.022,543.3931,34858.0
2024-06-05 11:30:00,547.04,548.04,547.04,547.63,20850.0,543.5123,544.5058,543.5123,544.0985,20850.0
2024-06-05 12:00:00,547.49,548.06,547.43,547.82,12400.0,543.9594,544.5257,543.8998,544.2873,12400.0
2024-06-05 12:30:00,547.82,549.1,547.69,549.04,15988.0,544.2873,545.559,544.1581,545.4994,15988.0
2024-06-05 13:00:00,549.04,549.79,548.58,549.02,16255.0,545.4994,546.2445,545.0424,545.4795,16255.0
2024-06-05 13:30:00,549.39,550.55,549.39,550.55,56445.0,545.8471,546.9996,545.8471,546.9996,56445.0
2024-06-05 14:00:00,550.29,550.62,549.72,550.62,12281.0,546.7413,547.0692,546.175,547.0692,12281.0
2024-06-05 14:30:00,550.51,551.24,550.51,551.11,13448.0,546.9599,547.6852,546.9599,547.556,13448.0
2024-06-05 15:00:00,551.05,551.45,550.45,550.64,15399.0,547.4964,547.8938,546.9003,547.0891,15399.0
2024-06-05 15:30:00,550.58,551.9,550.16,551.89,79010.0,547.0295,548.3409,546.6122,548.331,79010.0
2024-06-06 09:30:00,553.02,553.98,548.44,548.44,44008.0,549.4537,550.4075,544.9033,544.9033,44008.0
2024-06-06 10:00:00,548.3,551.06,548.3,551.06,11816.0,544.7642,547.5064,544.7642,547.5064,11816.0
2024-06-06 10:30:00,550.78,552.09,550.78,551.04,15307.0,547.2282,548.5297,547.2282,547.4865,15307.0
2024-06-06 11:00:00,550.88,551.19,549.8,550.25,9189.0,547.3275,547.6355,546.2545,546.7016,9189.0
2024-06-06 11:30:00,549.85,550.13,549.52,549.52,4578.0,546.3042,546.5824,545.9763,545.9763,4578.0
2024-06-06 12:00:00,549.65,550.0,548.62,549.0,9821.0,546.1055,546.4532,545.0821,545.4596,9821.0
2024-06-06 12:30:00,548.88,549.0,548.07,548.94,19303.0,545.3404,545.4596,544.5356,545.4,19303.0
2024-06-06 13:00:00,548.82,549.9,548.59,549.7,13370.0,545.2808,546.3538,545.0523,546.1551,13370.0
2024-06-06 13:30:00,549.85,550.12,549.34,549.55,12121.0,546.3042,546.5724,545.7975,546.0061,12121.0
2024-06-06 14:00:00,549.65,549.79,547.94,548.89,45325.0,546.1055,546.2445,544.4065,545.3504,45325.0
2024-06-06 14:30:00,548.97,549.92,548.83,549.53,6353.0,545.4298,546.3737,545.2907,545.9862,6353.0
2024-06-06 15:00:00,549.51,550.07,548.95,549.69,9589.0,545.9664,546.5227,545.41,546.1452,9589.0
2024-06-06 15:30:00,549.77,550.06,549.08,549.73,14225.0,546.2247,546.5128,545.5391,546.1849,14225.0
2024-06-07 09:30:00,549.0,549.37,546.72,548.09,21263.0,545.4596,545.8273,543.1943,544.5555,21263.0
2024-06-07 10:00:00,547.9,548.68,547.61,548.1,25929.0,544.3667,545.1417,544.0786,544.5654,25929.0
2024-06-07 10:30:00,548.1,550.28,548.1,549.15,20511.0,544.5654,546.7314,544.5654,545.6087,20511.0
2024-06-07 11:00:00,549.08,549.08,547.35,548.53,9220.0,545.5391,545.5391,543.8203,544.9927,9220.0
2024-06-07 11:30:00,548.54,549.23,548.32,549.21,14282.0,545.0026,545.6882,544.784,545.6683,14282.0
2024-06-07 12:00:00,549.11,550.55,548.83,550.52,9871.0,545.5689,546.9996,545.2907,546.9698,9871.0
2024-06-07 12:30:00,550.65,551.35,549.44,551.12,12241.0,547.099,547.7945,545.8968,547.566,12241.0
2024-06-07 13:00:00,551.27,551.5,550.68,550.95,8465.0,547.715,547.9435,547.1288,547.3971,8465.0
2024-06-07 13:30:00,551.39,551.69,551.1,551.41,12291.0,547.8342,548.1323,547.5461,547.8541,12291.0
2024-06-07 14:00:00,550.94,550.94,547.46,549.13,13480.0,547.3871,547.3871,543.9296,545.5888,13480.0
2024-06-07 14:30:00,549.13,549.68,548.85,549.27,6629.0,545.5888,546.1353,545.3106,545.7279,6629.0
2024-06-07 15:00:00,549.0,549.5,548.04,549.29,10729.0,545.4596,545.9564,544.5058,545.7478,10729.0
2024-06-07 15:30:00,549.21,550.07,549.0,549.69,18108.0,545.6683,546.5227,545.4596,546.1452,18108.0
2024-06-10 09:30:00,547.53,549.77,546.99,547.56,44453.0,543.9991,546.2247,543.4626,544.0289,44453.0
2024-06-10 10:00:00,547.95,550.29,547.75,550.12,15674.0,544.4164,546.7413,544.2177,546.5724,15674.0
2024-06-10 10:30:00,550.33,552.0,549.91,552.0,8733.0,546.7811,548.4403,546.3638,548.4403,8733.0
2024-06-10 11:00:00,552.13,552.77,551.79,552.65,11198.0,548.5695,549.2053,548.2317,549.0861,11198.0
2024-06-10 11:30:00,552.9,553.19,551.85,551.89,15149.0,549.3345,549.6226,548.2913,548.331,15149.0
2024-06-10 12:00:00,552.08,553.37,551.97,552.86,7875.0,548.5198,549.8015,548.4105,549.2948,7875.0
2024-06-10 12:30:00,552.69,553.22,552.31,552.87,7966.0,549.1258,549.6524,548.7483,549.3047,7966.0
2024-06-10 13:00:00,552.48,553.13,551.38,551.39,8394.0,548.9172,549.563,547.8243,547.8342,8394.0
2024-06-10 13:30:00,551.21,552.89,550.7,552.37,12439.0,547.6554,549.3246,547.1487,548.8079,12439.0
2024-06-10 14:00:00,552.23,552.8,549.97,550.29,12342.0,548.6688,549.2351,546.4234,546.7413,12342.0
2024-06-10 14:30:00,549.85,551.49,549.39,550.92,7738.0,546.3042,547.9336,545.8471,547.3673,7738.0
2024-06-10 15:00:00,550.97,552.92,550.88,552.38,28121.0,547.4169,549.3544,547.3275,548.8178,28121.0
2024-06-10 15:30:00,552.24,552.24,551.13,552.07,19811.0,548.6787,548.6787,547.5759,548.5098,19811.0
2024-06-11 09:30:00,550.64,552.14,549.81,551.28,31970.0,547.0891,548.5794,546.2644,547.7249,31970.0
2024-06-11 10:00:00,551.09,553.06,551.09,553.06,8739.0,547.5362,549.4935,547.5362,549.4935,8739.0
2024-06-11 10:30:00,553.24,555.64,552.87,555.5,30350.0,549.6723,552.0568,549.3047,551.9177,30350.0
2024-06-11 11:00:00,555.47,555.52,554.0,554.91,15127.0,551.8879,551.9376,550.4274,551.3315,15127.0
2024-06-11 11:30:00,554.91,555.51,553.13,553.57,9987.0,551.3315,551.9277,549.563,550.0002,9987.0
2024-06-11 12:00:00,553.61,554.81,553.54,554.81,9073.0,550.0399,551.2322,549.9704,551.2322,9073.0
2024-06-11 12:30:00,554.75,555.28,554.72,555.09,6875.0,551.1726,551.6991,551.1428,551.5104,6875.0
2024-06-11 13:00:00,555.27,556.57,554.87,555.52,74132.0,551.6892,552.9808,551.2918,551.9376,74132.0
2024-06-11 13:30:00,555.77,557.03,555.7,557.0,7270.0,552.186,553.4379,552.1164,553.4081,7270.0
2024-06-11 14:00:00,556.92,558.0,556.18,558.0,9306.0,553.3286,554.4016,552.5933,554.4016,9306.0
2024-06-11 14:30:00,558.11,558.64,557.85,558.1,93689.0,554.5109,555.0375,554.2526,554.501,93689.0
2024-06-11 15:00:00,558.36,558.43,557.44,557.71,23816.0,554.7593,554.8288,553.8452,554.1135,23816.0
2024-06-11 15:30:00,557.57,559.35,557.53,559.28,24910.0,553.9744,555.7429,553.9346,555.6734,24910.0
2024-06-12 09:30:00,566.19,573.01,565.56,572.47,55477.0,562.5388,569.3148,561.9129,568.7783,55477.0
2024-06-12 10:00:00,572.63,574.62,572.41,574.62,25094.0,568.9373,570.9144,568.7187,570.9144,25094.0
2024-06-12 10:30:00,574.5,574.51,572.77,573.65,17983.0,570.7952,570.8051,569.0764,569.9507,17983.0
2024-06-12 11:00:00,573.65,574.63,573.44,574.26,16996.0,569.9507,570.9244,569.742,570.5567,16996.0
2024-06-12 11:30:00,574.29,574.49,573.74,574.03,9351.0,570.5866,570.7853,570.0401,570.3282,9351.0
2024-06-12 12:00:00,574.0,574.84,573.43,573.66,18508.0,570.2984,571.133,569.7321,569.9606,18508.0
2024-06-12 12:30:00,573.63,574.65,573.51,574.31,7784.0,569.9308,570.9442,569.8116,570.6064,7784.0
2024-06-12 13:00:00,574.56,575.13,574.49,574.7,14795.0,570.8548,571.4211,570.7853,570.9939,14795.0
2024-06-12 13:30:00,574.53,574.66,573.52,574.47,12771.0,570.825,570.9542,569.8215,570.7654,12771.0
2024-06-12 14:00:00,574.2,575.26,572.6,575.22,42570.0,570.4971,571.5503,568.9075,571.5106,42570.0
2024-06-12 14:30:00,575.29,575.53,573.57,575.3,16549.0,571.5801,571.8186,569.8712,571.59,16549.0
2024-06-12 15:00:00,575.88,577.35,572.29,572.57,18856.0,572.1663,573.6268,568.5995,568.8776,18856.0
2024-06-12 15:30:00,572.55,573.32,570.38,572.09,23864.0,568.8578,569.6228,566.7018,568.4007,23864.0
2024-06-13 09:30:00,578.99,580.15,577.22,577.83,51069.0,575.2562,576.4088,573.4977,574.1037,51069.0
2024-06-13 10:00:00,578.2,578.57,574.43,576.3,28512.0,574.4713,574.839,570.7257,572.5836,28512.0
2024-06-13 10:30:00,576.47,576.93,575.17,575.17,11106.0,572.7525,573.2095,571.4609,571.4609,11106.0
2024-06-13 11:00:00,575.31,576.79,575.0,576.06,11514.0,571.6,573.0704,571.292,572.3451,11514.0
2024-06-13 11:30:00,576.5,577.34,576.45,576.74,10475.0,572.7823,573.6169,572.7326,573.0208,10475.0
2024-06-13 12:00:00,576.25,576.32,573.31,573.32,12562.0,572.5339,572.6035,569.6129,569.6228,12562.0
2024-06-13 12:30:00,573.34,574.8,573.34,574.64,12311.0,569.6427,571.0933,569.6427,570.9343,12311.0
2024-06-13 13:00:00,575.02,576.18,574.8,575.98,6983.0,571.3118,572.4644,571.0933,572.2657,6983.0
2024-06-13 13:30:00,576.06,576.06,575.13,575.53,3587.0,572.3451,572.3451,571.4211,571.8186,3587.0
2024-06-13 14:00:00,575.46,576.42,574.99,576.26,16917.0,571.749,572.7028,571.282,572.5439,16917.0
2024-06-13 14:30:00,576.19,577.12,576.12,577.0,12563.0,572.4743,573.3983,572.4048,573.2791,12563.0
2024-06-13 15:00:00,576.83,577.49,576.42,577.01,16446.0,573.1102,573.7659,572.7028,573.289,16446.0
2024-06-13 15:30:00,576.93,578.28,576.6,577.72,21715.0,573.2095,574.5508,572.8817,573.9944,21715.0
2024-06-14 09:30:00,576.44,578.58,575.09,578.41,39653.0,572.7227,574.8489,571.3814,574.68,39653.0
2024-06-14 10:00:00,578.59,579.44,577.0,578.54,17194.0,574.8588,575.7033,573.2791,574.8091,17194.0
2024-06-14 10:30:00,578.75,578.91,576.74,578.33,36972.0,575.0178,575.1768,573.0208,574.6005,36972.0
2024-06-14 11:00:00,578.37,578.47,577.52,577.75,12209.0,574.6402,574.7396,573.7957,574.0242,12209.0
2024-06-14 11:30:00,577.82,577.86,575.54,576.97,10803.0,574.0938,574.1335,571.8285,573.2493,10803.0
2024-06-14 12:00:00,577.37,578.13,576.92,576.92,9670.0,573.6467,574.4018,573.1996,573.1996,9670.0
2024-06-14 12:30:00,576.92,577.95,576.64,577.78,6900.0,573.1996,574.223,572.9214,574.054,6900.0
2024-06-14 13:00:00,578.0,579.0,577.63,578.87,31636.0,574.2726,575.2662,573.905,575.137,31636.0
2024-06-14 13:30:00,579.14,579.75,578.75,579.04,17741.0,575.4053,576.0113,575.0178,575.3059,17741.0
2024-06-14 14:00:00,578.9,579.5,578.37,579.18,28023.0,575.1668,575.763,574.6402,575.445,28023.0
2024-06-14 14:30:00,579.04,579.59,578.46,579.35,10675.0,575.3059,575.8524,574.7297,575.6139,10675.0
2024-06-14 15:00:00,579.24,579.46,578.84,579.18,10767.0,575.5046,575.7232,575.1072,575.445,10767.0
2024-06-14 15:30:00,579.14,579.43,578.34,579.41,19611.0,575.4053,575.6934,574.6104,575.6735,19611.0
2024-06-17 09:30:00,580.9,581.89,578.42,580.11,46974.0,577.1539,578.1375,574.6899,576.369,46974.0
2024-06-17 10:00:00,579.85,581.36,578.52,579.24,16301.0,576.1107,577.611,574.7893,575.5046,16301.0
2024-06-17 10:30:00,579.37,580.12,578.83,579.8,13842.0,575.6338,576.379,575.0973,576.061,13842.0
2024-06-17 11:00:00,580.06,581.5,580.02,581.02,11799.0,576.3193,577.7501,576.2796,577.2732,11799.0
2024-06-17 11:30:00,581.13,581.66,580.73,580.98,21655.0,577.3824,577.909,576.985,577.2334,21655.0
2024-06-17 12:00:00,581.06,583.42,580.97,583.42,9184.0,577.3129,579.6577,577.2235,579.6577,9184.0
2024-06-17 12:30:00,583.51,584.72,583.08,583.78,23067.0,579.7471,580.9493,579.3199,580.0154,23067.0
2024-06-17 13:00:00,584.09,585.95,584.09,585.52,22314.0,580.3234,582.1714,580.3234,581.7441,22314.0
2024-06-17 13:30:00,585.52,587.59,585.49,587.4,17347.0,581.7441,583.8008,581.7143,583.612,17347.0
2024-06-17 14:00:00,587.4,588.53,587.19,587.65,11416.0,583.612,584.7347,583.4034,583.8604,11416.0
2024-06-17 14:30:00,587.88,588.27,587.58,588.26,14244.0,584.0889,584.4764,583.7909,584.4665,14244.0
2024-06-17 15:00:00,587.93,588.67,587.48,588.49,14641.0,584.1386,584.8738,583.6915,584.695,14641.0
2024-06-17 15:30:00,588.33,588.46,586.09,586.24,23689.0,584.536,584.6652,582.3105,582.4595,23689.0
2024-06-18 09:30:00,587.01,588.84,586.3,587.42,47585.0,583.2245,585.0427,582.5191,583.6319,47585.0
2024-06-18 10:00:00,587.33,588.71,587.0,587.87,19522.0,583.5425,584.9136,583.2146,584.079,19522.0
2024-06-18 10:30:00,587.97,588.7,587.15,587.43,26622.0,584.1783,584.9036,583.3636,583.6418,26622.0
2024-06-18 11:00:00,587.51,588.0,585.69,586.99,25635.0,583.7213,584.2081,581.913,583.2047,25635.0
2024-06-18 11:30:00,586.99,588.08,586.63,588.0,27219.0,583.2047,584.2876,582.847,584.2081,27219.0
2024-06-18 12:00:00,588.06,588.63,587.82,588.01,16939.0,584.2678,584.8341,584.0293,584.2181,16939.0
2024-06-18 12:30:00,588.13,589.31,587.92,589.23,17003.0,584.3373,585.5097,584.1287,585.4302,17003.0
2024-06-18 13:00:00,589.05,589.58,588.57,589.58,25036.0,585.2514,585.778,584.7745,585.778,25036.0
2024-06-18 13:30:00,589.38,590.19,589.12,589.12,5401.0,585.5792,586.384,585.3209,585.3209,5401.0
2024-06-18 14:00:00,588.88,589.19,587.9,588.73,34518.0,585.0825,585.3905,584.1088,584.9334,34518.0
2024-06-18 14:30:00,588.63,589.07,588.17,589.07,7763.0,584.8341,585.2712,584.377,585.2712,7763.0
2024-06-18 15:00:00,588.96,589.28,588.31,588.82,19783.0,585.162,585.4799,584.5161,585.0229,19783.0
2024-06-18 15:30:00,588.73,589.51,588.47,588.65,13861.0,584.9334,585.7084,584.6751,584.854,13861.0
2024-06-20 09:30:00,592.8,593.1,588.94,590.95,80555.0,588.9772,589.2753,585.1421,587.1391,80555.0
2024-06-20 10:00:00,591.06,591.08,585.9,587.92,28371.0,587.2484,587.2683,582.1217,584.1287,28371.0
2024-06-20 10:30:00,588.08,589.32,587.88,589.22,22607.0,584.2876,585.5196,584.0889,585.4203,22607.0
2024-06-20 11:00:00,589.16,589.5,588.2,588.52,14718.0,585.3607,585.6985,584.4069,584.7248,14718.0
2024-06-20 11:30:00,588.36,589.04,586.93,587.39,19602.0,584.5658,585.2414,583.145,583.6021,19602.0
2024-06-20 12:00:00,587.25,587.7,582.99,583.0,33766.0,583.463,583.9101,579.2305,579.2404,33766.0
2024-06-20 12:30:00,582.71,584.06,580.71,582.8,49318.0,578.9523,580.2936,576.9652,579.0417,49318.0
2024-06-20 13:00:00,582.77,582.77,579.87,580.14,21965.0,579.0119,579.0119,576.1306,576.3988,21965.0
2024-06-20 13:30:00,580.66,581.24,578.21,581.13,20617.0,576.9155,577.4917,574.4813,577.3824,20617.0
2024-06-20 14:00:00,581.63,583.39,581.63,583.21,12834.0,577.8792,579.6279,577.8792,579.449,12834.0
2024-06-20 14:30:00,582.93,583.21,581.0,581.28,11263.0,579.1708,579.449,577.2533,577.5315,11263.0
2024-06-20 15:00:00,580.62,581.0,578.59,580.53,19719.0,576.8757,577.2533,574.8588,576.7863,19719.0
2024-06-20 15:30:00,580.9,582.0,580.25,580.54,26905.0,577.1539,578.2468,576.5081,576.7963,26905.0
2024-06-21 09:30:00,579.06,579.42,573.73,575.77,54334.0,575.3258,575.6835,570.0302,572.057,54334.0
2024-06-21 10:00:00,576.58,577.76,575.48,576.31,52626.0,572.8618,574.0342,571.7689,572.5935,52626.0
2024-06-21 10:30:00,576.13,579.0,575.55,579.0,22538.0,572.4147,575.2662,571.8384,575.2662,22538.0
2024-06-21 11:00:00,579.07,580.04,578.76,578.85,17336.0,575.3357,576.2995,575.0277,575.1171,17336.0
2024-06-21 11:30:00,578.8,581.67,578.39,581.67,23155.0,575.0675,577.919,574.6601,577.919,23155.0
2024-06-21 12:00:00,581.68,582.15,580.24,580.55,12160.0,577.9289,578.3959,576.4982,576.8062,12160.0
2024-06-21 12:30:00,580.66,580.9,578.4,578.71,13058.0,576.9155,577.1539,574.6701,574.9781,13058.0
2024-06-21 13:00:00,578.53,579.28,577.68,578.03,15618.0,574.7992,575.5444,573.9547,574.3024,15618.0
2024-06-21 13:30:00,578.04,578.35,577.0,577.58,9282.0,574.3124,574.6204,573.2791,573.8553,9282.0
2024-06-21 14:00:00,577.48,578.4,577.35,578.27,9243.0,573.756,574.6701,573.6268,574.5409,9243.0
2024-06-21 14:30:00,577.74,577.96,577.28,577.61,14007.0,574.0143,574.2329,573.5573,573.8851,14007.0
2024-06-21 15:00:00,577.63,578.48,577.63,578.03,14262.0,573.905,574.7495,573.905,574.3024,14262.0
2024-06-21 15:30:00,577.91,578.44,577.12,577.33,30790.0,574.1832,574.7098,573.3983,573.607,30790.0
2024-06-24 09:30:00,574.54,574.9,570.82,574.02,73805.0,570.8349,571.1926,567.1389,570.3183,73805.0
2024-06-24 10:00:00,575.07,575.99,572.5,572.5,12650.0,571.3615,572.2756,568.8081,568.8081,12650.0
2024-06-24 10:30:00,572.4,574.1,570.0,573.24,23245.0,568.7087,570.3978,566.3242,569.5433,23245.0
2024-06-24 11:00:00,573.13,574.18,572.07,573.44,30625.0,569.434,570.4773,568.3809,569.742,30625.0
2024-06-24 11:30:00,572.85,573.94,572.58,573.58,9007.0,569.1558,570.2388,568.8876,569.8811,9007.0
2024-06-24 12:00:00,573.53,573.75,571.87,572.58,15902.0,569.8315,570.05,568.1822,568.8876,15902.0
2024-06-24 12:30:00,572.56,573.11,570.72,571.0,13320.0,568.8677,569.4142,567.0396,567.3178,13320.0
2024-06-24 13:00:00,571.13,571.41,569.66,570.17,12421.0,567.4469,567.7251,565.9864,566.4931,12421.0
2024-06-24 13:30:00,570.04,570.47,569.05,569.77,12485.0,566.364,566.7912,565.3803,566.0957,12485.0
2024-06-24 14:00:00,569.66,569.79,568.4,568.64,17262.0,565.9864,566.1156,564.7345,564.973,17262.0
2024-06-24 14:30:00,568.55,570.5,568.38,570.04,9671.0,564.8836,566.821,564.7147,566.364,9671.0
2024-06-24 15:00:00,569.92,571.18,569.9,570.77,54322.0,566.2447,567.4966,566.2249,567.0893,54322.0
2024-06-24 15:30:00,570.81,570.81,566.94,567.02,35892.0,567.129,567.129,563.284,563.3634,35892.0
2024-06-25 09:30:00,570.32,570.79,568.43,570.66,32710.0,566.6422,567.1091,564.7643,566.98,32710.0
2024-06-25 10:00:00,570.75,572.16,570.09,571.28,8803.0,567.0694,568.4703,566.4136,567.596,8803.0
2024-06-25 10:30:00,571.43,571.9,570.26,570.72,11131.0,567.745,568.212,566.5825,567.0396,11131.0
2024-06-25 11:00:00,570.97,573.64,570.97,573.15,21528.0,567.288,569.9407,567.288,569.4539,21528.0
2024-06-25 11:30:00,573.29,574.55,573.27,574.55,12763.0,569.593,570.8449,569.5731,570.8449,12763.0
2024-06-25 12:00:00,574.48,574.94,572.94,573.18,12871.0,570.7753,571.2324,569.2453,569.4837,12871.0
2024-06-25 12:30:00,573.05,573.28,571.37,571.6,10831.0,569.3546,569.5831,567.6854,567.9139,10831.0
2024-06-25 13:00:00,571.49,573.05,570.77,573.01,5005.0,567.8046,569.3546,567.0893,569.3148,5005.0
2024-06-25 13:30:00,572.87,574.11,572.66,573.9,8674.0,569.1757,570.4077,568.9671,570.1991,8674.0
2024-06-25 14:00:00,573.98,574.81,573.66,574.81,7952.0,570.2786,571.1032,569.9606,571.1032,7952.0
2024-06-25 14:30:00,574.71,574.71,573.55,574.36,5861.0,571.0038,571.0038,569.8513,570.6561,5861.0
2024-06-25 15:00:00,573.94,575.18,573.87,575.18,9459.0,570.2388,571.4708,570.1693,571.4708,9459.0
2024-06-25 15:30:00,575.41,575.41,574.41,575.06,23907.0,571.6993,571.6993,570.7058,571.3516,23907.0
2024-06-26 09:30:00,575.15,577.46,574.14,576.47,53418.0,571.441,573.7361,570.4375,572.7525,53418.0
2024-06-26 10:00:00,576.37,577.95,574.75,575.09,19394.0,572.6531,574.223,571.0436,571.3814,19394.0
2024-06-26 10:30:00,575.33,576.65,575.33,575.39,20734.0,571.6198,572.9313,571.6198,571.6795,20734.0
2024-06-26 11:00:00,575.43,575.43,573.12,574.63,25389.0,571.7192,571.7192,569.4241,570.9244,25389.0
2024-06-26 11:30:00,574.48,576.88,574.09,576.69,18669.0,570.7753,573.1599,570.3878,572.9711,18669.0
2024-06-26 12:00:00,576.6,576.86,575.56,576.08,97792.0,572.8817,573.14,571.8484,572.365,97792.0
2024-06-26 12:30:00,576.04,576.34,573.83,574.47,19933.0,572.3253,572.6233,570.1295,570.7654,19933.0
2024-06-26 13:00:00,574.64,575.04,573.82,574.2,16242.0,570.9343,571.3317,570.1196,570.4971,16242.0
2024-06-26 13:30:00,574.39,575.02,574.3,575.02,9970.0,570.6859,571.3118,570.5965,571.3118,9970.0
2024-06-26 14:00:00,574.89,574.9,574.17,574.5,19357.0,571.1827,571.1926,570.4673,570.7952,19357.0
2024-06-26 14:30:00,574.43,574.67,573.64,573.68,22943.0,570.7257,570.9641,569.9407,569.9805,22943.0
2024-06-26 15:00:00,573.61,574.22,572.82,574.17,18130.0,569.9109,570.517,569.126,570.4673,18130.0
2024-06-26 15:30:00,574.15,576.83,573.82,576.44,27673.0,570.4475,573.1102,570.1196,572.7227,27673.0
2024-06-27 09:30:00,576.25,579.55,575.74,578.0,23492.0,572.5339,575.8126,572.0272,574.2726,23492.0
2024-06-27 10:00:00,578.25,579.73,577.76,578.88,20930.0,574.521,575.9915,574.0342,575.147,20930.0
2024-06-27 10:30:00,579.06,579.24,576.61,577.9,24690.0,575.3258,575.5046,572.8916,574.1733,24690.0
2024-06-27 11:00:00,577.81,578.12,576.38,576.57,130759.0,574.0839,574.3919,572.6631,572.8519,130759.0
2024-06-27 11:30:00,576.44,576.89,575.62,576.89,9807.0,572.7227,573.1698,571.908,573.1698,9807.0
2024-06-27 12:00:00,576.69,577.95,576.49,577.74,8716.0,572.9711,574.223,572.7724,574.0143,8716.0
2024-06-27 12:30:00,578.04,578.59,577.91,578.25,10466.0,574.3124,574.8588,574.1832,574.521,10466.0
2024-06-27 13:00:00,578.37,578.8,577.88,578.5,9118.0,574.6402,575.0675,574.1534,574.7694,9118.0
2024-06-27 13:30:00,578.78,579.42,578.41,578.51,7806.0,575.0476,575.6835,574.68,574.7793,7806.0
2024-06-27 14:00:00,578.45,578.45,577.31,578.0,14350.0,574.7197,574.7197,573.5871,574.2726,14350.0
2024-06-27 14:30:00,577.87,578.92,577.71,578.75,21564.0,574.1435,575.1867,573.9845,575.0178,21564.0
2024-06-27 15:00:00,578.74,579.11,578.29,578.4,12886.0,575.0079,575.3755,574.5608,574.6701,12886.0
2024-06-27 15:30:00,578.5,578.53,576.52,578.19,41779.0,574.7694,574.7992,572.8022,574.4614,41779.0
2024-06-28 09:30:00,580.3,582.52,578.52,582.52,31720.0,577.3202,579.5288,575.5493,579.5288,31720.0
2024-06-28 10:00:00,582.99,586.12,582.79,584.56,28559.0,579.9963,583.1103,579.7974,581.5583,28559.0
2024-06-28 10:30:00,584.84,585.51,582.0,582.15,14987.0,581.8368,582.5034,579.0114,579.1607,14987.0
2024-06-28 11:00:00,582.29,582.58,580.85,581.45,11790.0,579.2999,579.5884,577.8673,578.4643,11790.0
2024-06-28 11:30:00,581.87,583.06,581.87,582.63,11849.0,578.8821,580.066,578.8821,579.6382,11849.0
2024-06-28 12:00:00,582.71,582.72,579.8,580.92,10838.0,579.7178,579.7277,576.8227,577.937,10838.0
2024-06-28 12:30:00,580.92,580.92,577.89,579.27,16957.0,577.937,577.937,574.9225,576.2954,16957.0
2024-06-28 13:00:00,579.15,581.05,578.8,580.44,10503.0,576.1761,578.0663,575.8279,577.4594,10503.0
2024-06-28 13:30:00,580.02,580.7,579.69,579.98,6723.0,577.0416,577.7181,576.7133,577.0018,6723.0
2024-06-28 14:00:00,580.0,580.81,579.01,579.03,16352.0,577.0217,577.8275,576.0368,576.0567,16352.0
2024-06-28 14:30:00,578.96,579.74,578.92,579.22,6505.0,575.987,576.763,575.9472,576.2457,6505.0
2024-06-28 15:00:00,579.15,579.22,578.59,578.62,12126.0,576.1761,576.2457,575.6189,575.6488,12126.0
2024-06-28 15:30:00,578.66,579.44,576.0,576.29,46797.0,575.6886,576.4646,573.0422,573.3307,46797.0
2024-07-01 09:30:00,578.03,578.03,570.92,573.35,76671.0,575.0618,575.0618,567.9883,570.4058,76671.0
2024-07-01 10:00:00,574.4,577.23,572.0,576.91,24803.0,571.4505,574.2659,569.0628,573.9476,24803.0
2024-07-01 10:30:00,577.06,577.69,575.41,576.82,31170.0,574.0968,574.7236,572.4553,573.858,31170.0
2024-07-01 11:00:00,576.8,578.68,576.0,578.6,22296.0,573.8381,575.7085,573.0422,575.6289,22296.0
2024-07-01 11:30:00,578.24,579.69,577.73,579.65,30443.0,575.2707,576.7133,574.7634,576.6735,30443.0
2024-07-01 12:00:00,579.67,581.31,579.46,581.12,15423.0,576.6934,578.325,576.4845,578.1359,15423.0
2024-07-01 12:30:00,581.18,581.58,580.87,581.13,28153.0,578.1956,578.5936,577.8872,578.1459,28153.0
2024-07-01 13:00:00,581.1,581.32,580.1,581.27,11504.0,578.116,578.3349,577.1212,578.2852,11504.0
2024-07-01 13:30:00,581.1,581.15,580.33,580.44,28970.0,578.116,578.1658,577.35,577.4594,28970.0
2024-07-01 14:00:00,580.36,582.07,579.88,580.4,17175.0,577.3798,579.0811,576.9023,577.4196,17175.0
2024-07-01 14:30:00,580.44,581.03,579.92,580.89,19749.0,577.4594,578.0464,576.9421,577.9071,19749.0
2024-07-01 15:00:00,580.79,582.09,580.34,580.85,18547.0,577.8076,579.101,577.36,577.8673,18547.0
2024-07-01 15:30:00,580.83,583.09,580.57,582.44,31504.0,577.8474,580.0958,577.5888,579.4492,31504.0
2024-07-02 09:30:00,578.93,584.06,578.51,582.4,54982.0,575.9572,581.0608,575.5393,579.4094,54982.0
2024-07-02 10:00:00,582.7,583.04,580.21,581.33,22287.0,579.7078,580.0461,577.2306,578.3449,22287.0
2024-07-02 10:30:00,581.93,582.98,581.4,582.88,7084.0,578.9418,579.9864,578.4145,579.8869,7084.0
2024-07-02 11:00:00,582.77,583.2,581.79,582.59,11980.0,579.7775,580.2053,578.8025,579.5984,11980.0
2024-07-02 11:30:00,583.04,583.74,581.84,581.86,18105.0,580.0461,580.7425,578.8522,578.8721,18105.0
2024-07-02 12:00:00,581.61,582.08,581.27,581.68,6833.0,578.6234,579.091,578.2852,578.6931,6833.0
2024-07-02 12:30:00,582.32,583.05,582.29,582.94,16606.0,579.3298,580.056,579.2999,579.9466,16606.0
2024-07-02 13:00:00,583.17,584.53,583.12,584.3,19257.0,580.1754,581.5284,580.1257,581.2996,19257.0
2024-07-02 13:30:00,584.01,585.0,583.7,584.95,9815.0,581.0111,581.996,580.7027,581.9463,9815.0
2024-07-02 14:00:00,584.97,585.48,584.9,585.26,9183.0,581.9662,582.4736,581.8965,582.2547,9183.0
2024-07-02 14:30:00,585.21,585.74,584.69,585.28,9244.0,582.2049,582.7322,581.6876,582.2746,9244.0
2024-07-02 15:00:00,585.12,585.43,584.64,585.18,13022.0,582.1154,582.4238,581.6379,582.1751,13022.0
2024-07-02 15:30:00,585.12,586.0,584.52,585.99,26767.0,582.1154,582.9909,581.5185,582.9809,26767.0
2024-07-03 09:30:00,585.6,587.29,585.45,586.94,41147.0,582.5929,584.2743,582.4437,583.9261,41147.0
2024-07-03 10:00:00,587.28,588.0,585.49,586.1,22615.0,584.2643,584.9806,582.4835,583.0904,22615.0
2024-07-03 10:30:00,586.08,589.82,585.75,589.75,64803.0,583.0705,586.7913,582.7422,586.7216,64803.0
2024-07-03 11:00:00,589.4,590.84,588.96,590.55,34819.0,586.3734,587.806,585.9357,587.5175,34819.0
2024-07-03 11:30:00,590.55,591.33,589.74,591.25,31672.0,587.5175,588.2935,586.7117,588.2139,31672.0
2024-07-03 12:00:00,591.13,593.01,591.13,593.01,17069.0,588.0945,589.9649,588.0945,589.9649,17069.0
2024-07-03 12:30:00,592.96,592.96,590.85,592.87,23996.0,589.9151,589.9151,587.816,589.8256,23996.0
2024-07-05 09:30:00,593.45,595.12,591.96,594.79,55298.0,590.4026,592.0641,588.9203,591.7357,55298.0
2024-07-05 10:00:00,595.0,595.64,593.17,594.74,20427.0,591.9447,592.5814,590.1241,591.686,20427.0
2024-07-05 10:30:00,594.6,595.31,593.86,594.13,28285.0,591.5467,592.2531,590.8105,591.0791,28285.0
2024-07-05 11:00:00,594.32,595.23,593.72,594.85,19083.0,591.2682,592.1735,590.6712,591.7954,19083.0
2024-07-05 11:30:00,594.89,596.1,594.89,596.04,15975.0,591.8352,593.039,591.8352,592.9793,15975.0
2024-07-05 12:00:00,596.08,597.44,595.96,597.13,20965.0,593.0191,594.3721,592.8997,594.0637,20965.0
2024-07-05 12:30:00,597.07,597.09,595.8,596.08,19509.0,594.004,594.0239,592.7406,593.0191,19509.0
2024-07-05 13:00:00,596.01,596.86,595.5,596.58,21020.0,592.9495,593.7951,592.4421,593.5166,21020.0
2024-07-05 13:30:00,596.57,597.08,596.4,596.74,13556.0,593.5066,594.014,593.3375,593.6757,13556.0
2024-07-05 14:00:00,596.99,596.99,595.76,595.76,15731.0,593.9245,593.9245,592.7008,592.7008,15731.0
2024-07-05 14:30:00,595.69,596.13,595.38,596.13,14069.0,592.6311,593.0689,592.3227,593.0689,14069.0
2024-07-05 15:00:00,596.02,596.51,595.9,596.36,16005.0,592.9594,593.4469,592.84,593.2977,16005.0
2024-07-05 15:30:00,596.21,596.52,595.74,595.88,36821.0,593.1485,593.4569,592.6809,592.8202,36821.0
2024-07-08 09:30:00,597.98,599.54,597.01,598.96,49360.0,594.9094,596.4614,593.9443,595.8843,49360.0
2024-07-08 10:00:00,598.63,599.31,597.49,598.31,11303.0,595.556,596.2325,594.4219,595.2377,11303.0
2024-07-08 10:30:00,598.25,598.36,596.5,596.79,25393.0,595.178,595.2874,593.437,593.7255,25393.0
2024-07-08 11:00:00,597.3,599.51,597.29,599.18,17463.0,594.2329,596.4315,594.2229,596.1032,17463.0
2024-07-08 11:30:00,599.31,599.6,598.29,599.25,14727.0,596.2325,596.5211,595.2178,596.1728,14727.0
2024-07-08 12:00:00,599.28,599.31,597.7,598.23,14792.0,596.2027,596.2325,594.6308,595.1581,14792.0
2024-07-08 12:30:00,598.14,599.0,597.73,598.84,9106.0,595.0685,595.9241,594.6607,595.765,9106.0
2024-07-08 13:00:00,598.84,599.49,598.66,599.49,17104.0,595.765,596.4116,595.5859,596.4116,17104.0
2024-07-08 13:30:00,599.49,600.32,599.38,599.92,42376.0,596.4116,597.2374,596.3022,596.8394,42376.0
2024-07-08 14:00:00,599.82,600.14,599.29,600.14,23394.0,596.7399,597.0583,596.2126,597.0583,23394.0
2024-07-08 14:30:00,600.07,600.07,598.37,599.52,29315.0,596.9886,596.9886,595.2974,596.4415,29315.0
2024-07-08 15:00:00,599.27,599.28,598.59,598.6,15001.0,596.1927,596.2027,595.5162,595.5262,15001.0
2024-07-08 15:30:00,598.54,600.52,598.41,599.77,18584.0,595.4665,597.4363,595.3372,596.6902,18584.0
2024-07-09 09:30:00,602.29,602.92,601.31,602.53,33422.0,599.1972,599.824,598.2223,599.436,33422.0
2024-07-09 10:00:00,602.44,603.05,600.1,600.45,19128.0,599.3465,599.9533,597.0185,597.3667,19128.0
2024-07-09 10:30:00,600.31,601.11,599.3,599.93,24978.0,597.2274,598.0233,596.2226,596.8494,24978.0
2024-07-09 11:00:00,599.8,600.14,598.59,598.92,17876.0,596.72,597.0583,595.5162,595.8445,17876.0
2024-07-09 11:30:00,598.9,599.39,598.42,599.21,12975.0,595.8246,596.3121,595.3471,596.1331,12975.0
2024-07-09 12:00:00,599.5,599.5,598.74,599.01,16574.0,596.4216,596.4216,595.6655,595.9341,16574.0
2024-07-09 12:30:00,598.75,598.87,596.34,597.69,15572.0,595.6754,595.7948,593.2778,594.6209,15572.0
2024-07-09 13:00:00,597.68,597.82,595.73,596.42,16404.0,594.6109,594.7502,592.6709,593.3574,16404.0
2024-07-09 13:30:00,596.58,597.11,596.43,597.11,8917.0,593.5166,594.0438,593.3673,594.0438,8917.0
2024-07-09 14:00:00,596.96,597.32,596.63,596.89,17185.0,593.8946,594.2528,593.5663,593.825,17185.0
2024-07-09 14:30:00,596.81,597.91,596.61,597.74,8163.0,593.7454,594.8397,593.5464,594.6706,8163.0
2024-07-09 15:00:00,597.81,598.24,597.39,597.57,9841.0,594.7402,595.168,594.3224,594.5015,9841.0
2024-07-09 15:30:00,597.46,598.66,597.34,598.64,15425.0,594.392,595.5859,594.2727,595.566,15425.0
2024-07-10 09:30:00,602.18,602.72,599.93,601.55,38627.0,599.0878,599.625,596.8494,598.461,38627.0
2024-07-10 10:00:00,601.72,603.0,601.48,602.21,13891.0,598.6302,599.9036,598.3914,599.1176,13891.0
2024-07-10 10:30:00,602.35,602.68,600.66,600.73,20130.0,599.2569,599.5852,597.5756,597.6452,20130.0
2024-07-10 11:00:00,600.48,601.88,600.13,601.88,12872.0,597.3965,598.7893,597.0483,598.7893,12872.0
2024-07-10 11:30:00,601.96,602.43,601.76,602.13,12968.0,598.8689,599.3365,598.67,599.0381,12968.0
2024-07-10 12:00:00,602.36,603.91,602.13,603.79,9001.0,599.2669,600.8089,599.0381,600.6895,9001.0
2024-07-10 12:30:00,604.0,604.44,603.71,604.29,10494.0,600.8985,601.3362,600.6099,601.187,10494.0
2024-07-10 13:00:00,604.34,604.55,603.8,604.23,13424.0,601.2367,601.4456,600.6995,601.1273,13424.0
2024-07-10 13:30:00,604.38,604.85,604.17,604.66,6954.0,601.2765,601.7441,601.0676,601.5551,6954.0
2024-07-10 14:00:00,604.79,605.16,604.53,604.56,15485.0,601.6844,602.0525,601.4257,601.4556,15485.0
2024-07-10 14:30:00,604.6,605.6,604.57,605.49,4790.0,601.4954,602.4902,601.4655,602.3808,4790.0
2024-07-10 15:00:00,605.4,605.4,604.57,605.11,17533.0,602.2913,602.2913,601.4655,602.0028,17533.0
2024-07-10 15:30:00,605.03,607.13,605.02,606.94,24899.0,601.9232,604.0124,601.9132,603.8234,24899.0
2024-07-11 09:30:00,608.54,608.54,605.01,606.82,44080.0,605.4151,605.4151,601.9033,603.704,44080.0
2024-07-11 10:00:00,606.63,606.73,599.7,601.26,32938.0,603.515,603.6144,596.6205,598.1725,32938.0
2024-07-11 10:30:00,601.05,602.17,598.02,598.02,31041.0,597.9636,599.0779,594.9492,594.9492,31041.0
2024-07-11 11:00:00,598.0,599.7,595.26,595.57,35232.0,594.9293,596.6205,592.2033,592.5117,35232.0
2024-07-11 11:30:00,595.03,595.45,593.83,594.2,22630.0,591.9745,592.3924,590.7807,591.1488,22630.0
2024-07-11 12:00:00,594.31,596.8,594.16,596.55,16708.0,591.2582,593.7354,591.109,593.4867,16708.0
2024-07-11 12:30:00,596.57,597.82,594.64,594.64,21581.0,593.5066,594.7502,591.5865,591.5865,21581.0
2024-07-11 13:00:00,594.66,596.03,594.28,596.03,84453.0,591.6064,592.9694,591.2284,592.9694,84453.0
2024-07-11 13:30:00,595.86,595.86,592.85,593.05,46446.0,592.8003,592.8003,589.8057,590.0047,46446.0
2024-07-11 14:00:00,593.29,595.0,592.54,593.97,14391.0,590.2435,591.9447,589.4973,590.92,14391.0
2024-07-11 14:30:00,594.55,596.19,594.55,596.05,27699.0,591.497,593.1286,591.497,592.9893,27699.0
2024-07-11 15:00:00,596.13,597.01,595.17,595.25,27469.0,593.0689,593.9443,592.1138,592.1934,27469.0
2024-07-11 15:30:00,595.16,597.24,594.73,594.73,66029.0,592.1038,594.1732,591.6761,591.6761,66029.0
2024-07-12 09:30:00,596.55,600.43,595.0,600.1,45766.0,593.4867,597.3468,591.9447,597.0185,45766.0
2024-07-12 10:00:00,600.54,601.42,599.4,600.61,15378.0,597.4562,598.3317,596.3221,597.5259,15378.0
2024-07-12 10:30:00,600.43,603.92,600.42,603.28,15274.0,597.3468,600.8189,597.3368,600.1822,15274.0
2024-07-12 11:00:00,603.3,603.88,602.42,603.42,12456.0,600.2021,600.7791,599.3266,600.3214,12456.0
2024-07-12 11:30:00,603.19,603.61,602.53,602.53,15545.0,600.0926,600.5105,599.436,599.436,15545.0
2024-07-12 12:00:00,601.84,602.16,600.24,601.4,14220.0,598.7495,599.0679,597.1578,598.3118,14220.0
2024-07-12 12:30:00,601.41,602.89,601.01,602.86,174011.0,598.3218,599.7942,597.9238,599.7643,174011.0
2024-07-12 13:00:00,602.7,604.19,602.6,604.19,72185.0,599.6051,601.0875,599.5056,601.0875,72185.0
2024-07-12 13:30:00,604.14,606.01,604.14,605.02,34230.0,601.0377,602.8981,601.0377,601.9132,34230.0
2024-07-12 14:00:00,605.06,605.59,604.69,605.19,10130.0,601.953,602.4803,601.5849,602.0823,10130.0
2024-07-12 14:30:00,605.28,605.97,605.1,605.97,15896.0,602.1719,602.8583,601.9928,602.8583,15896.0
2024-07-12 15:00:00,605.94,606.02,604.34,604.77,20612.0,602.8285,602.9081,601.2367,601.6645,20612.0
2024-07-12 15:30:00,604.71,604.71,599.51,600.49,36225.0,601.6048,601.6048,596.4315,597.4065,36225.0
2024-07-15 09:30:00,605.5,606.25,602.37,603.57,53693.0,602.3908,603.1369,599.2768,600.4707,53693.0
2024-07-15 10:00:00,603.87,605.56,603.86,604.88,15967.0,600.7691,602.4504,600.7592,601.7739,15967.0
2024-07-15 10:30:00,604.95,607.41,604.87,606.96,22822.0,601.8436,604.2909,601.764,603.8433,22822.0
2024-07-15 11:00:00,607.5,609.15,607.32,607.62,21320.0,604.3805,606.022,604.2014,604.4999,21320.0
2024-07-15 11:30:00,606.97,607.68,605.09,606.44,13708.0,603.8532,604.5596,601.9829,603.3259,13708.0
2024-07-15 12:00:00,606.36,606.39,603.0,604.78,20952.0,603.2463,603.2762,599.9036,601.6745,20952.0
2024-07-15 12:30:00,604.98,605.54,604.53,604.91,9753.0,601.8734,602.4305,601.4257,601.8038,9753.0
2024-07-15 13:00:00,604.76,604.84,603.03,603.34,16819.0,601.6546,601.7341,599.9334,600.2418,16819.0
2024-07-15 13:30:00,603.15,603.29,601.84,602.13,13009.0,600.0528,600.1921,598.7495,599.0381,13009.0
2024-07-15 14:00:00,602.03,603.1,601.43,602.94,10414.0,598.9386,600.0031,598.3417,599.8439,10414.0
2024-07-15 14:30:00,603.0,604.01,602.64,603.66,8906.0,599.9036,600.9084,599.5454,600.5602,8906.0
2024-07-15 15:00:00,603.68,604.92,603.5,604.32,80158.0,600.5801,601.8137,600.401,601.2168,80158.0
2024-07-15 15:30:00,604.26,604.64,600.79,604.03,118257.0,601.1571,601.5352,597.7049,600.9283,118257.0
2024-07-16 09:30:00,605.76,606.38,602.73,602.98,52636.0,602.6494,603.2662,599.635,599.8837,52636.0
2024-07-16 10:00:00,603.29,603.36,599.28,600.33,27209.0,600.1921,600.2617,596.2027,597.2473,27209.0
2024-07-16 10:30:00,600.72,602.45,599.72,601.13,11652.0,597.6353,599.3564,596.6404,598.0432,11652.0
2024-07-16 11:00:00,601.2,603.96,600.97,602.69,17165.0,598.1128,600.8587,597.884,599.5952,17165.0
2024-07-16 11:30:00,602.53,602.97,601.61,602.45,9361.0,599.436,599.8737,598.5207,599.3564,9361.0
2024-07-16 12:00:00,602.48,602.85,600.0,600.49,14569.0,599.3863,599.7544,596.919,597.4065,14569.0
2024-07-16 12:30:00,600.5,602.13,599.76,602.13,10066.0,597.4164,599.0381,596.6802,599.0381,10066.0
2024-07-16 13:00:00,602.07,602.07,600.79,601.27,9641.0,598.9784,598.9784,597.7049,598.1825,9641.0
2024-07-16 13:30:00,601.09,601.77,600.77,601.73,12278.0,598.0034,598.6799,597.685,598.6401,12278.0
2024-07-16 14:00:00,601.19,602.08,600.47,601.74,7982.0,598.1029,598.9883,597.3866,598.6501,7982.0
2024-07-16 14:30:00,601.88,603.54,601.68,603.46,9861.0,598.7893,600.4408,598.5904,600.3612,9861.0
2024-07-16 15:00:00,603.63,603.64,602.92,603.24,17000.0,600.5304,600.5403,599.824,600.1424,17000.0
2024-07-16 15:30:00,603.39,604.88,602.88,604.46,25138.0,600.2916,601.7739,599.7842,601.3561,25138.0
2024-07-17 09:30:00,591.0,592.06,589.3,589.74,76043.0,587.9652,589.0198,586.2739,586.7117,76043.0
2024-07-17 10:00:00,589.6,589.64,584.96,586.82,41358.0,586.5724,586.6122,581.9562,583.8067,41358.0
2024-07-17 10:30:00,586.8,589.27,586.38,586.96,33210.0,583.7868,586.2441,583.3689,583.946,33210.0
2024-07-17 11:00:00,586.9,587.96,586.47,587.36,17112.0,583.8863,584.9408,583.4585,584.3439,17112.0
2024-07-17 11:30:00,587.7,587.7,584.69,585.61,23093.0,584.6822,584.6822,581.6876,582.6029,23093.0
2024-07-17 12:00:00,585.8,586.05,583.24,583.36,19430.0,582.7919,583.0406,580.2451,580.3644,19430.0
2024-07-17 12:30:00,583.59,584.25,581.96,584.25,31264.0,580.5933,581.2499,578.9716,581.2499,31264.0
2024-07-17 13:00:00,584.08,584.7,583.21,584.19,21031.0,581.0807,581.6976,580.2152,581.1902,21031.0
2024-07-17 13:30:00,584.25,585.41,583.7,583.89,13084.0,581.2499,582.4039,580.7027,580.8917,13084.0
2024-07-17 14:00:00,583.95,585.5,583.53,584.76,16254.0,580.9514,582.4935,580.5336,581.7573,16254.0
2024-07-17 14:30:00,585.15,585.67,583.48,583.94,34233.0,582.1453,582.6626,580.4838,580.9415,34233.0
2024-07-17 15:00:00,584.24,585.34,583.61,585.14,19080.0,581.2399,582.3343,580.6132,582.1353,19080.0
2024-07-17 15:30:00,585.17,585.54,582.4,582.71,87815.0,582.1651,582.5332,579.4094,579.7178,87815.0
2024-07-18 09:30:00,587.33,587.89,583.0,584.19,84413.0,584.3141,584.8712,580.0063,581.1902,84413.0
2024-07-18 10:00:00,584.43,586.32,583.93,584.02,33594.0,581.4289,583.3092,580.9315,581.0211,33594.0
2024-07-18 10:30:00,583.84,583.84,577.89,581.32,54071.0,580.842,580.842,574.9225,578.3349,54071.0
2024-07-18 11:00:00,581.17,581.92,574.9,575.02,37948.0,578.1857,578.9318,571.9479,572.0673,37948.0
2024-07-18 11:30:00,574.83,576.77,574.14,575.5,29802.0,571.8782,573.8083,571.1918,572.5448,29802.0
2024-07-18 12:00:00,574.85,576.54,573.9,576.53,76696.0,571.8981,573.5795,570.953,573.5695,76696.0
2024-07-18 12:30:00,576.2,578.46,575.9,578.02,66384.0,573.2412,575.4896,572.9427,575.0519,66384.0
2024-07-18 13:00:00,578.7,580.11,577.0,578.34,19450.0,575.7284,577.1311,574.0371,575.3702,19450.0
2024-07-18 13:30:00,578.97,579.42,577.04,577.05,13942.0,575.997,576.4447,574.0769,574.0868,13942.0
2024-07-18 14:00:00,577.07,578.18,576.38,577.22,250245.0,574.1067,575.211,573.4203,574.256,250245.0
2024-07-18 14:30:00,577.22,577.63,575.5,577.26,26932.0,574.256,574.6639,572.5448,574.2958,26932.0
2024-07-18 15:00:00,577.03,577.74,574.21,576.14,45310.0,574.0669,574.7733,571.2614,573.1815,45310.0
2024-07-18 15:30:00,575.93,580.89,575.93,579.61,46405.0,572.9726,577.9071,572.9726,576.6337,46405.0
2024-07-19 09:30:00,578.11,580.76,575.9,578.86,31040.0,575.1414,577.7778,572.9427,575.8876,31040.0
2024-07-19 10:00:00,578.6,579.81,576.13,576.14,15652.0,575.6289,576.8327,573.1716,573.1815,15652.0
2024-07-19 10:30:00,576.93,577.04,574.91,576.65,25459.0,573.9675,574.0769,571.9578,573.6889,25459.0
2024-07-19 11:00:00,576.72,578.0,574.4,574.4,11437.0,573.7585,575.032,571.4505,571.4505,11437.0
2024-07-19 11:30:00,574.5,576.52,573.28,576.17,12772.0,571.5499,573.5596,570.3362,573.2114,12772.0
2024-07-19 12:00:00,576.38,576.94,574.28,574.75,13675.0,573.4203,573.9774,571.3311,571.7987,13675.0
2024-07-19 12:30:00,574.62,574.81,572.9,574.02,14613.0,571.6693,571.8583,569.9582,571.0724,14613.0
2024-07-19 13:00:00,573.89,573.89,571.58,572.61,14808.0,570.9431,570.9431,568.6449,569.6696,14808.0
2024-07-19 13:30:00,572.57,573.7,571.9,573.7,15921.0,569.6298,570.754,568.9633,570.754,15921.0
2024-07-19 14:00:00,573.34,574.27,572.61,572.68,14659.0,570.3959,571.3211,569.6696,569.7393,14659.0
2024-07-19 14:30:00,572.54,573.43,571.8,573.42,19690.0,569.6,570.4854,568.8638,570.4755,19690.0
2024-07-19 15:00:00,573.53,575.4,573.52,575.26,14569.0,570.5849,572.4453,570.575,572.306,14569.0
2024-07-19 15:30:00,575.08,575.08,571.95,572.76,31387.0,572.127,572.127,569.013,569.8189,31387.0
2024-07-22 09:30:00,579.73,583.36,578.47,580.92,56660.0,576.7531,580.3644,575.4996,577.937,56660.0
2024-07-22 10:00:00,581.05,581.85,579.07,581.75,46271.0,578.0663,578.8622,576.0965,578.7627,46271.0
2024-07-22 10:30:00,581.77,583.33,580.73,581.2,11944.0,578.7826,580.3346,577.7479,578.2155,11944.0
2024-07-22 11:00:00,581.21,582.51,577.32,577.39,20634.0,578.2255,579.5188,574.3555,574.4251,20634.0
2024-07-22 11:30:00,577.32,578.45,576.53,578.45,14315.0,574.3555,575.4797,573.5695,575.4797,14315.0
2024-07-22 12:00:00,578.83,579.4,577.37,578.87,14516.0,575.8577,576.4248,574.4052,575.8975,14516.0
2024-07-22 12:30:00,579.15,581.51,578.68,580.67,15978.0,576.1761,578.5239,575.7085,577.6883,15978.0
2024-07-22 13:00:00,581.12,581.88,580.96,581.64,13853.0,578.1359,578.892,577.9768,578.6533,13853.0
2024-07-22 13:30:00,581.76,582.91,581.61,582.38,11201.0,578.7727,579.9168,578.6234,579.3895,11201.0
2024-07-22 14:00:00,582.85,584.28,582.77,583.71,12760.0,579.8571,581.2797,579.7775,580.7126,12760.0
2024-07-22 14:30:00,583.79,584.31,583.41,583.49,9808.0,580.7922,581.3096,580.4142,580.4938,9808.0
2024-07-22 15:00:00,583.48,583.86,582.44,583.0,11064.0,580.4838,580.8619,579.4492,580.0063,11064.0
2024-07-22 15:30:00,583.19,584.52,582.95,584.0,20605.0,580.1953,581.5185,579.9565,581.0012,20605.0
2024-07-23 09:30:00,582.48,585.6,581.29,584.72,34301.0,579.489,582.5929,578.3051,581.7175,34301.0
2024-07-23 10:00:00,584.22,586.76,583.45,585.45,65373.0,581.22,583.747,580.454,582.4437,65373.0
2024-07-23 10:30:00,585.22,585.22,582.71,583.73,43144.0,582.2149,582.2149,579.7178,580.7325,43144.0
2024-07-23 11:00:00,584.51,587.87,584.3,587.0,14035.0,581.5085,584.8513,581.2996,583.9858,14035.0
2024-07-23 11:30:00,587.01,587.43,585.97,586.21,14866.0,583.9957,584.4135,582.961,583.1998,14866.0
2024-07-23 12:00:00,586.07,586.25,583.6,584.1,8679.0,583.0605,583.2396,580.6032,581.1006,8679.0
2024-07-23 12:30:00,583.99,584.51,583.12,583.12,6294.0,580.9912,581.5085,580.1257,580.1257,6294.0
2024-07-23 13:00:00,583.94,583.94,582.46,583.7,5894.0,580.9415,580.9415,579.4691,580.7027,5894.0
2024-07-23 13:30:00,583.0,584.25,582.9,583.98,9662.0,580.0063,581.2499,579.9068,580.9813,9662.0
2024-07-23 14:00:00,584.1,584.48,582.83,583.3,10302.0,581.1006,581.4787,579.8372,580.3048,10302.0
2024-07-23 14:30:00,583.35,584.15,583.35,583.84,10028.0,580.3545,581.1504,580.3545,580.842,10028.0
2024-07-23 15:00:00,584.03,584.85,583.99,584.73,7357.0,581.031,581.8468,580.9912,581.7274,7357.0
2024-07-23 15:30:00,584.29,584.39,582.41,583.16,47008.0,581.2897,581.3892,579.4193,580.1655,47008.0
2024-07-24 09:30:00,576.49,578.0,573.0,573.46,44106.0,573.5297,575.032,570.0576,570.5153,44106.0
2024-07-24 10:00:00,573.22,573.41,571.85,572.9,26152.0,570.2765,570.4655,568.9135,569.9582,26152.0
2024-07-24 10:30:00,572.68,573.3,569.44,570.44,25181.0,569.7393,570.3561,566.5159,567.5108,25181.0
2024-07-24 11:00:00,570.28,570.41,567.41,568.35,45576.0,567.3516,567.4809,564.4963,565.4315,45576.0
2024-07-24 11:30:00,568.5,568.77,566.51,566.56,18525.0,565.5807,565.8494,563.601,563.6507,18525.0
2024-07-24 12:00:00,566.47,566.47,564.9,564.99,70798.0,563.5612,563.5612,561.9992,562.0888,70798.0
2024-07-24 12:30:00,565.0,565.69,563.94,564.47,25352.0,562.0987,562.7852,561.0442,561.5714,25352.0
2024-07-24 13:00:00,564.47,566.53,563.83,565.48,18527.0,561.5714,563.6209,560.9347,562.5763,18527.0
2024-07-24 13:30:00,565.39,566.57,564.71,564.87,20079.0,562.4867,563.6607,561.8102,561.9694,20079.0
2024-07-24 14:00:00,564.88,565.26,563.5,563.54,18692.0,561.9793,562.3574,560.6064,560.6462,18692.0
2024-07-24 14:30:00,563.67,563.67,561.1,561.81,19766.0,560.7756,560.7756,558.2187,558.9251,19766.0
2024-07-24 15:00:00,561.9,562.23,560.41,560.43,28856.0,559.0146,559.3429,557.5323,557.5522,28856.0
2024-07-24 15:30:00,560.6,563.55,558.54,560.38,64275.0,557.7213,560.6562,555.6719,557.5024,64275.0
2024-07-25 09:30:00,559.51,561.0,552.35,553.14,66572.0,556.6369,558.1193,549.5137,550.2996,66572.0
2024-07-25 10:00:00,552.72,554.78,547.26,554.45,83127.0,549.8818,551.9312,544.4498,551.6029,83127.0
2024-07-25 10:30:00,554.39,561.56,553.75,561.11,70307.0,551.5432,558.6764,550.9065,558.2287,70307.0
2024-07-25 11:00:00,561.88,563.24,558.79,560.94,28272.0,558.9947,560.3478,555.9206,558.0596,28272.0
2024-07-25 11:30:00,561.09,562.02,558.88,562.0,19583.0,558.2088,559.134,556.0101,559.1141,19583.0
2024-07-25 12:00:00,562.57,566.4,561.16,566.25,16162.0,559.6812,563.4915,558.2784,563.3423,16162.0
2024-07-25 12:30:00,565.74,567.35,565.33,566.48,12092.0,562.8349,564.4367,562.427,563.5711,12092.0
2024-07-25 13:00:00,566.78,568.23,563.42,564.06,20288.0,563.8696,565.3121,560.5268,561.1635,20288.0
2024-07-25 13:30:00,563.95,565.16,563.19,565.15,16445.0,561.0541,562.2579,560.298,562.248,16445.0
2024-07-25 14:00:00,565.31,565.44,562.27,563.41,8608.0,562.4071,562.5365,559.3827,560.5169,8608.0
2024-07-25 14:30:00,563.24,563.91,559.67,560.01,17499.0,560.3478,561.0143,556.7961,557.1343,17499.0
2024-07-25 15:00:00,559.93,563.08,559.78,562.29,12363.0,557.0548,560.1886,556.9055,559.4026,12363.0
2024-07-25 15:30:00,562.51,562.67,554.91,554.91,63671.0,559.6215,559.7807,552.0605,552.0605,63671.0
2024-07-26 09:30:00,563.03,563.03,559.41,562.05,70284.0,560.1388,560.1388,556.5374,559.1639,70284.0
2024-07-26 10:00:00,561.48,563.21,559.01,562.0,14243.0,558.5968,560.3179,556.1395,559.1141,14243.0
2024-07-26 10:30:00,561.16,561.16,558.34,560.15,14969.0,558.2784,558.2784,555.4729,557.2736,14969.0
2024-07-26 11:00:00,560.27,561.77,559.63,559.77,29873.0,557.393,558.8853,556.7563,556.8956,29873.0
2024-07-26 11:30:00,560.74,562.67,559.87,562.17,9491.0,557.8606,559.7807,556.9951,559.2833,9491.0
2024-07-26 12:00:00,562.38,564.24,562.31,563.97,9458.0,559.4922,561.3426,559.4225,561.074,9458.0
2024-07-26 12:30:00,565.0,565.45,564.0,565.34,10195.0,562.0987,562.5464,561.1039,562.437,10195.0
2024-07-26 13:00:00,564.95,565.92,564.89,565.81,7033.0,562.049,563.014,561.9893,562.9046,7033.0
2024-07-26 13:30:00,565.68,565.82,561.56,562.55,10817.0,562.7752,562.9145,558.6764,559.6613,10817.0
2024-07-26 14:00:00,562.42,563.37,561.92,562.52,6563.0,559.532,560.4771,559.0345,559.6315,6563.0
2024-07-26 14:30:00,562.2,562.53,560.37,560.74,18239.0,559.3131,559.6414,557.4925,557.8606,18239.0
2024-07-26 15:00:00,560.56,562.39,559.59,562.07,45370.0,557.6815,559.5021,556.7165,559.1838,45370.0
2024-07-26 15:30:00,562.1,562.11,559.6,561.91,47335.0,559.2136,559.2236,556.7265,559.0246,47335.0
2024-07-29 09:30:00,565.96,568.01,562.93,566.93,54903.0,563.0538,565.0933,560.0394,564.0188,54903.0
2024-07-29 10:00:00,567.57,567.88,562.99,564.21,11201.0,564.6555,564.9639,560.099,561.3128,11201.0
2024-07-29 10:30:00,564.23,564.94,561.62,561.67,18350.0,561.3327,562.039,558.7361,558.7858,18350.0
2024-07-29 11:00:00,561.6,561.69,558.88,560.1,48435.0,558.7162,558.8057,556.0101,557.2239,48435.0
2024-07-29 11:30:00,559.32,562.9,557.91,562.5,12281.0,556.4479,560.0095,555.0451,559.6116,12281.0
2024-07-29 12:00:00,563.0,564.42,563.0,563.54,9215.0,560.109,561.5217,560.109,560.6462,9215.0
2024-07-29 12:30:00,563.39,564.05,563.04,563.04,9612.0,560.497,561.1536,560.1488,560.1488,9612.0
2024-07-29 13:00:00,563.17,564.25,561.98,561.99,10747.0,560.2781,561.3526,559.0942,559.1042,10747.0
2024-07-29 13:30:00,561.54,562.49,560.94,561.59,11243.0,558.6565,559.6016,558.0596,558.7062,11243.0
2024-07-29 14:00:00,561.19,561.19,560.33,560.5,9482.0,558.3083,558.3083,557.4527,557.6218,9482.0
2024-07-29 14:30:00,560.23,560.67,559.56,560.58,6385.0,557.3532,557.791,556.6867,557.7014,6385.0
2024-07-29 15:00:00,560.46,561.52,560.06,561.18,19602.0,557.582,558.6366,557.1841,558.2983,19602.0
2024-07-29 15:30:00,561.24,561.91,559.55,559.78,33166.0,558.358,559.0246,556.6767,556.9055,33166.0
2024-07-30 09:30:00,561.69,562.78,558.63,558.93,23845.0,558.8057,559.8901,555.7614,556.0599,23845.0
2024-07-30 10:00:00,559.29,559.34,556.44,556.48,21333.0,556.418,556.4678,553.5827,553.6225,21333.0
2024-07-30 10:30:00,556.38,556.63,554.01,554.1,15405.0,553.523,553.7717,551.1652,551.2547,15405.0
2024-07-30 11:00:00,554.25,554.28,549.54,551.42,26943.0,551.4039,551.4338,546.7181,548.5885,26943.0
2024-07-30 11:30:00,551.3,551.52,547.77,548.14,16402.0,548.4691,548.6879,544.9572,545.3253,16402.0
2024-07-30 12:00:00,548.18,549.72,547.5,547.5,14267.0,545.3651,546.8972,544.6886,544.6886,14267.0
2024-07-30 12:30:00,548.14,548.57,544.21,544.21,15381.0,545.3253,545.7531,541.4155,541.4155,15381.0
2024-07-30 13:00:00,544.65,548.03,544.21,548.03,13107.0,541.8532,545.2159,541.4155,545.2159,13107.0
2024-07-30 13:30:00,548.01,549.43,547.3,548.61,16105.0,545.196,546.6087,544.4896,545.7929,16105.0
2024-07-30 14:00:00,549.11,551.16,548.28,549.87,42883.0,546.2903,548.3298,545.4646,547.0464,42883.0
2024-07-30 14:30:00,550.16,551.1,549.09,549.57,7030.0,547.3349,548.2701,546.2704,546.748,7030.0
2024-07-30 15:00:00,549.55,549.57,547.99,548.7,11774.0,546.7281,546.748,545.1761,545.8824,11774.0
2024-07-30 15:30:00,548.7,551.0,547.72,548.29,36883.0,545.8824,548.1706,544.9075,545.4745,36883.0
2024-07-31 09:30:00,563.62,564.92,560.01,564.37,73562.0,560.7258,562.0191,557.1343,561.472,73562.0
2024-07-31 10:00:00,563.77,566.22,563.77,564.34,31284.0,560.875,563.3125,560.875,561.4421,31284.0
2024-07-31 10:30:00,564.91,566.73,563.91,564.9,15314.0,562.0092,563.8198,561.0143,561.9992,15314.0
2024-07-31 11:00:00,564.93,566.02,564.58,565.9,11266.0,562.0291,563.1135,561.6809,562.9941,11266.0
2024-07-31 11:30:00,566.14,567.17,565.75,565.96,12545.0,563.2329,564.2576,562.8449,563.0538,12545.0
2024-07-31 12:00:00,565.81,567.02,565.44,565.46,4913.0,562.9046,564.1083,562.5365,562.5564,4913.0
2024-07-31 12:30:00,565.06,565.58,564.6,564.8,4802.0,562.1584,562.6757,561.7008,561.8997,4802.0
2024-07-31 13:00:00,565.07,566.84,565.02,565.19,21689.0,562.1684,563.9293,562.1186,562.2877,21689.0
2024-07-31 13:30:00,565.17,565.71,562.92,565.07,7097.0,562.2678,562.8051,560.0294,562.1684,7097.0
2024-07-31 14:00:00,565.07,567.03,564.1,567.03,10296.0,562.1684,564.1183,561.2033,564.1183,10296.0
2024-07-31 14:30:00,566.8,570.7,566.55,570.2,9427.0,563.8895,567.7695,563.6408,567.272,9427.0
2024-07-31 15:00:00,570.09,570.85,565.09,565.96,20265.0,567.1626,567.9187,562.1883,563.0538,20265.0
2024-07-31 15:30:00,565.52,569.53,565.2,567.84,36778.0,562.6161,566.6055,562.2977,564.9241,36778.0
2024-08-01 09:30:00,567.42,572.42,566.96,571.42,53290.0,564.5063,569.4806,564.0487,568.4858,53290.0
2024-08-01 10:00:00,570.48,571.43,564.17,564.17,23833.0,567.5506,568.4957,561.273,561.273,23833.0
2024-08-01 10:30:00,564.0,564.91,559.91,560.26,65344.0,561.1039,562.0092,557.0349,557.3831,65344.0
2024-08-01 11:00:00,560.25,560.25,557.36,557.83,19617.0,557.3731,557.3731,554.498,554.9655,19617.0
2024-08-01 11:30:00,557.51,557.9,553.49,555.18,7130.0,554.6472,555.0352,550.6478,552.3291,7130.0
2024-08-01 12:00:00,554.86,556.63,553.0,553.95,7953.0,552.0108,553.7717,550.1603,551.1055,7953.0
2024-08-01 12:30:00,553.83,553.87,550.97,551.79,18201.0,550.9861,551.0259,548.1408,548.9566,18201.0
2024-08-01 13:00:00,551.47,551.73,547.04,548.1,31222.0,548.6382,548.8969,544.2309,545.2855,31222.0
2024-08-01 13:30:00,548.19,548.3,544.37,548.3,28689.0,545.375,545.4845,541.5747,545.4845,28689.0
2024-08-01 14:00:00,548.3,548.98,544.0,544.68,15075.0,545.4845,546.161,541.2066,541.8831,15075.0
2024-08-01 14:30:00,544.82,545.13,542.97,543.28,17611.0,542.0223,542.3308,540.1818,540.4903,17611.0
2024-08-01 15:00:00,543.3,546.31,543.29,546.31,24394.0,540.5102,543.5047,540.5002,543.5047,24394.0
2024-08-01 15:30:00,546.39,549.07,545.25,548.39,58129.0,543.5843,546.2505,542.4501,545.574,58129.0
2024-08-02 09:30:00,534.96,539.02,531.84,533.82,102120.0,532.213,536.2521,529.109,531.0788,102120.0
2024-08-02 10:00:00,533.77,534.62,527.25,532.55,53118.0,531.0291,531.8747,524.5426,529.8154,53118.0
2024-08-02 10:30:00,532.2,534.84,529.52,530.71,30377.0,529.4671,532.0936,526.8009,527.9848,30377.0
2024-08-02 11:00:00,531.03,533.87,530.32,533.04,28693.0,528.3032,531.1286,527.5968,530.3028,28693.0
2024-08-02 11:30:00,532.64,538.32,532.5,536.69,26411.0,529.9049,535.5557,529.7656,533.9341,26411.0
2024-08-02 12:00:00,537.12,537.4,533.81,536.74,18377.0,534.3619,534.6404,531.0689,533.9838,18377.0
2024-08-02 12:30:00,536.51,536.93,532.54,533.46,16875.0,533.755,534.1729,529.8054,530.7207,16875.0
2024-08-02 13:00:00,533.32,534.81,532.56,532.56,20305.0,530.5814,532.0637,529.8253,529.8253,20305.0
2024-08-02 13:30:00,532.58,533.08,531.63,533.08,19286.0,529.8452,530.3426,528.9001,530.3426,19286.0
2024-08-02 14:00:00,533.12,534.59,531.0,534.56,26070.0,530.3824,531.8449,528.2733,531.815,26070.0
2024-08-02 14:30:00,535.0,536.05,532.7,532.77,23643.0,532.2528,533.2974,529.9646,530.0342,23643.0
2024-08-02 15:00:00,533.29,534.84,532.59,534.72,16981.0,530.5516,532.0936,529.8551,531.9742,16981.0
2024-08-02 15:30:00,535.23,535.23,531.55,534.52,57470.0,532.4816,532.4816,528.8205,531.7752,57470.0
2024-08-05 09:30:00,495.07,513.45,494.12,511.77,267090.0,492.5278,510.8134,491.5827,509.1421,267090.0
2024-08-05 10:00:00,511.0,518.6,509.5,510.7,96560.0,508.376,515.937,506.8837,508.0776,96560.0
2024-08-05 10:30:00,510.56,517.62,510.42,513.87,54503.0,507.9383,514.962,507.799,511.2313,54503.0
2024-08-05 11:00:00,514.07,521.0,511.93,518.07,67360.0,511.4302,518.3247,509.3012,515.4097,67360.0
2024-08-05 11:30:00,518.37,521.06,517.49,518.95,40724.0,515.7082,518.3844,514.8327,516.2852,40724.0
2024-08-05 12:00:00,518.85,525.05,517.56,524.37,47726.0,516.1857,522.3539,514.9023,521.6774,47726.0
2024-08-05 12:30:00,523.98,523.98,516.03,516.97,32125.0,521.2894,521.2894,513.3802,514.3154,32125.0
2024-08-05 13:00:00,517.45,520.09,516.43,518.32,32682.0,514.7929,517.4193,513.7781,515.6584,32682.0
2024-08-05 13:30:00,518.47,520.87,517.5,517.76,22094.0,515.8077,518.1953,514.8426,515.1013,22094.0
2024-08-05 14:00:00,517.83,517.88,514.47,516.14,42939.0,515.1709,515.2207,511.8282,513.4896,42939.0
2024-08-05 14:30:00,515.97,517.01,510.65,511.05,58153.0,513.3205,514.3552,508.0278,508.4258,58153.0
2024-08-05 15:00:00,511.09,514.19,511.01,514.03,65460.0,508.4655,511.5496,508.386,511.3905,65460.0
2024-08-05 15:30:00,514.12,515.98,512.27,515.98,72660.0,511.48,513.3304,509.6395,513.3304,72660.0
2024-08-06 09:30:00,519.78,521.44,513.3,518.97,96220.0,517.1109,518.7624,510.6642,516.3051,96220.0
2024-08-06 10:00:00,519.16,522.14,518.23,520.01,32539.0,516.4941,519.4588,515.5689,517.3397,32539.0
2024-08-06 10:30:00,519.89,526.06,519.2,524.4,29719.0,517.2204,523.3587,516.5339,521.7072,29719.0
2024-08-06 11:00:00,524.74,525.56,520.74,520.74,26486.0,522.0455,522.8612,518.066,518.066,26486.0
2024-08-06 11:30:00,520.59,525.49,520.59,525.11,14163.0,517.9168,522.7916,517.9168,522.4136,14163.0
2024-08-06 12:00:00,525.46,526.88,524.94,525.55,51268.0,522.7618,524.1745,522.2444,522.8513,51268.0
2024-08-06 12:30:00,525.61,529.32,525.0,528.97,10775.0,522.911,526.6019,522.3041,526.2537,10775.0
2024-08-06 13:00:00,529.12,529.12,527.07,528.12,15826.0,526.403,526.403,524.3635,525.4081,15826.0
2024-08-06 13:30:00,528.54,528.81,527.03,527.97,17875.0,525.8259,526.0946,524.3237,525.2589,17875.0
2024-08-06 14:00:00,527.89,529.58,526.97,529.58,18717.0,525.1793,526.8606,524.264,526.8606,18717.0
2024-08-06 14:30:00,529.1,530.08,526.87,526.97,27510.0,526.3831,527.358,524.1645,524.264,27510.0
2024-08-06 15:00:00,527.08,527.11,523.34,525.74,40294.0,524.3734,524.4033,520.6526,523.0403,40294.0
2024-08-06 15:30:00,525.68,526.2,520.37,520.55,46892.0,522.9806,523.498,517.6979,517.877,46892.0
2024-08-07 09:30:00,530.54,535.22,530.49,532.89,109009.0,527.8157,532.4716,527.7659,530.1536,109009.0
2024-08-07 10:00:00,533.38,534.26,528.88,529.83,29351.0,530.6411,531.5166,526.1642,527.1093,29351.0
2024-08-07 10:30:00,529.56,533.16,529.19,532.09,18753.0,526.8407,530.4222,526.4726,529.3577,18753.0
2024-08-07 11:00:00,532.19,533.22,530.24,531.03,16376.0,529.4572,530.4819,527.5172,528.3032,16376.0
2024-08-07 11:30:00,531.0,531.5,526.77,528.64,21443.0,528.2733,528.7707,524.065,525.9254,21443.0
2024-08-07 12:00:00,528.11,528.47,525.23,527.93,17569.0,525.3982,525.7563,522.5329,525.2191,17569.0
2024-08-07 12:30:00,528.12,528.19,524.12,524.51,16127.0,525.4081,525.4777,521.4286,521.8166,16127.0
2024-08-07 13:00:00,524.77,524.99,520.48,522.24,19755.0,522.0753,522.2942,517.8073,519.5583,19755.0
2024-08-07 13:30:00,522.59,523.35,518.99,518.99,18434.0,519.9065,520.6626,516.325,516.325,18434.0
2024-08-07 14:00:00,519.3,520.27,515.93,518.6,49871.0,516.6334,517.5984,513.2807,515.937,49871.0
2024-08-07 14:30:00,518.17,518.19,515.51,516.34,50559.0,515.5092,515.5291,512.8629,513.6886,50559.0
2024-08-07 15:00:00,516.77,520.31,516.28,518.22,12741.0,514.1164,517.6382,513.6289,515.5589,12741.0
2024-08-07 15:30:00,517.93,518.8,513.59,514.36,44091.0,515.2704,516.136,510.9527,511.7188,44091.0
2024-08-08 09:30:00,524.01,524.05,516.04,521.38,33478.0,521.3192,521.359,513.3901,518.7027,33478.0
2024-08-08 10:00:00,521.13,527.0,521.13,526.99,18594.0,518.454,524.2939,518.454,524.2839,18594.0
2024-08-08 10:30:00,526.99,528.38,525.87,527.79,25198.0,524.2839,525.6668,523.1697,525.0798,25198.0
2024-08-08 11:00:00,527.29,528.15,524.97,527.7,15810.0,524.5824,525.4379,522.2743,524.9903,15810.0
2024-08-08 11:30:00,527.63,528.66,526.92,528.34,8647.0,524.9206,525.9453,524.2143,525.627,8647.0
2024-08-08 12:00:00,528.62,530.08,528.35,529.0,12445.0,525.9055,527.358,525.6369,526.2836,12445.0
2024-08-08 12:30:00,528.63,528.63,526.7,528.05,10669.0,525.9155,525.9155,523.9954,525.3385,10669.0
2024-08-08 13:00:00,528.55,531.27,526.91,531.27,15447.0,525.8359,528.5419,524.2043,528.5419,15447.0
2024-08-08 13:30:00,531.15,532.68,531.15,531.97,29186.0,528.4225,529.9447,528.4225,529.2383,29186.0
2024-08-08 14:00:00,531.88,533.43,531.55,531.55,16141.0,529.1488,530.6908,528.8205,528.8205,16141.0
2024-08-08 14:30:00,531.76,532.75,530.67,531.21,15588.0,529.0294,530.0143,527.945,528.4822,15588.0
2024-08-08 15:00:00,530.96,531.59,529.44,529.7,22493.0,528.2335,528.8603,526.7213,526.98,22493.0
2024-08-08 15:30:00,529.58,532.84,528.49,532.36,30446.0,526.8606,530.1039,525.7762,529.6263,30446.0
2024-08-09 09:30:00,531.17,534.28,529.53,529.53,34314.0,528.4424,531.5365,526.8109,526.8109,34314.0
2024-08-09 10:00:00,529.54,534.39,528.88,532.05,12987.0,526.8208,531.6459,526.1642,529.3179,12987.0
2024-08-09 10:30:00,531.97,534.82,530.58,533.3,31155.0,529.2383,532.0737,527.8555,530.5615,31155.0
2024-08-09 11:00:00,533.73,535.39,532.69,532.7,17283.0,530.9893,532.6408,529.9546,529.9646,17283.0
2024-08-09 11:30:00,532.83,533.94,531.6,531.6,9008.0,530.0939,531.1982,528.8702,528.8702,9008.0
2024-08-09 12:00:00,531.99,532.04,530.98,531.83,12566.0,529.2582,529.308,528.2534,529.099,12566.0
2024-08-09 12:30:00,532.45,533.42,532.12,533.42,9372.0,529.7159,530.6809,529.3876,530.6809,9372.0
2024-08-09 13:00:00,533.33,537.09,533.25,537.09,14025.0,530.5913,534.332,530.5118,534.332,14025.0
2024-08-09 13:30:00,537.35,537.63,535.4,535.83,24193.0,534.5907,534.8693,532.6507,533.0785,24193.0
2024-08-09 14:00:00,535.66,536.22,534.67,535.34,7677.0,532.9094,533.4665,531.9245,532.591,7677.0
2024-08-09 14:30:00,535.1,535.75,534.44,535.31,8186.0,532.3523,532.9989,531.6956,532.5612,8186.0
2024-08-09 15:00:00,535.19,536.0,534.4,535.89,32796.0,532.4418,533.2476,531.6559,533.1382,32796.0
2024-08-09 15:30:00,535.83,536.2,534.07,535.23,42625.0,533.0785,533.4466,531.3275,532.4816,42625.0
2024-08-12 09:30:00,537.06,539.61,534.5,534.79,47583.0,534.3022,536.8391,531.7553,532.0438,47583.0
2024-08-12 10:00:00,535.13,541.39,535.05,539.98,27248.0,532.3821,538.61,532.3025,537.2072,27248.0
2024-08-12 10:30:00,539.89,541.41,539.89,540.59,10667.0,537.1177,538.6299,537.1177,537.8141,10667.0
2024-08-12 11:00:00,540.76,542.77,536.86,537.8,25705.0,537.9832,539.9829,534.1032,535.0384,25705.0
2024-08-12 11:30:00,538.22,540.61,537.06,540.61,8053.0,535.4562,537.834,534.3022,537.834,8053.0
2024-08-12 12:00:00,540.73,541.01,539.17,539.66,10734.0,537.9533,538.2319,536.4014,536.8888,10734.0
2024-08-12 12:30:00,540.36,540.56,537.68,537.69,8895.0,537.5852,537.7842,534.919,534.929,8895.0
2024-08-12 13:00:00,537.2,539.85,536.95,538.77,12151.0,534.4415,537.0779,534.1928,536.0034,12151.0
2024-08-12 13:30:00,538.95,539.12,537.28,538.04,6554.0,536.1825,536.3516,534.5211,535.2772,6554.0
2024-08-12 14:00:00,538.2,538.67,537.54,538.03,7949.0,535.4363,535.9039,534.7797,535.2672,7949.0
2024-08-12 14:30:00,537.83,538.68,537.64,538.68,8459.0,535.0682,535.9139,534.8792,535.9139,8459.0
2024-08-12 15:00:00,538.13,538.34,537.3,537.65,17728.0,535.3667,535.5756,534.541,534.8892,17728.0
2024-08-12 15:30:00,537.67,538.37,536.49,538.37,44870.0,534.9091,535.6055,533.7351,535.6055,44870.0
2024-08-13 09:30:00,543.85,548.96,543.85,548.85,86073.0,541.0573,546.1411,541.0573,546.0317,86073.0
2024-08-13 10:00:00,548.52,549.07,547.34,547.99,62289.0,545.7033,546.2505,544.5294,545.1761,62289.0
2024-08-13 10:30:00,547.06,549.66,546.64,549.43,32053.0,544.2508,546.8375,543.833,546.6087,32053.0
2024-08-13 11:00:00,549.51,550.7,549.26,550.7,15424.0,546.6883,547.8722,546.4395,547.8722,15424.0
2024-08-13 11:30:00,550.7,551.18,550.23,550.74,88409.0,547.8722,548.3497,547.4046,547.9119,88409.0
2024-08-13 12:00:00,550.48,551.99,550.0,551.46,34680.0,547.6533,549.1555,547.1757,548.6282,34680.0
2024-08-13 12:30:00,551.47,553.08,551.14,553.05,15769.0,548.6382,550.2399,548.3099,550.2101,15769.0
2024-08-13 13:00:00,553.22,553.53,552.4,552.4,8887.0,550.3792,550.6876,549.5634,549.5634,8887.0
2024-08-13 13:30:00,553.08,553.3,550.48,552.39,17980.0,550.2399,550.4588,547.6533,549.5535,17980.0
2024-08-13 14:00:00,552.16,553.08,551.93,552.93,17447.0,549.3247,550.2399,549.0958,550.0907,17447.0
2024-08-13 14:30:00,553.01,553.54,552.85,553.36,10592.0,550.1703,550.6976,550.0111,550.5185,10592.0
2024-08-13 15:00:00,553.38,553.43,551.49,552.39,13276.0,550.5384,550.5881,548.6581,549.5535,13276.0
2024-08-13 15:30:00,552.64,554.12,552.07,553.83,50154.0,549.8022,551.2746,549.2351,550.9861,50154.0
2024-08-14 09:30:00,557.07,557.77,551.61,551.84,60398.0,554.2094,554.9058,548.7775,549.0063,60398.0
2024-08-14 10:00:00,552.13,553.5,550.92,552.45,11319.0,549.2948,550.6578,548.091,549.6132,11319.0
2024-08-14 10:30:00,552.87,555.15,549.92,555.13,14769.0,550.031,552.2993,547.0962,552.2794,14769.0
2024-08-14 11:00:00,555.18,556.0,554.83,556.0,19127.0,552.3291,553.1449,551.9809,553.1449,19127.0
2024-08-14 11:30:00,556.55,559.14,556.4,559.1,15802.0,553.6921,556.2688,553.5429,556.229,15802.0
2024-08-14 12:00:00,558.97,559.1,553.92,554.95,15089.0,556.0997,556.229,551.0756,552.1003,15089.0
2024-08-14 12:30:00,554.96,555.13,553.03,554.69,8323.0,552.1103,552.2794,550.1902,551.8417,8323.0
2024-08-14 13:00:00,554.67,555.93,554.66,555.08,5658.0,551.8218,553.0753,551.8118,552.2297,5658.0
2024-08-14 13:30:00,555.62,555.85,554.54,555.72,5676.0,552.7669,552.9957,551.6924,552.8664,5676.0
2024-08-14 14:00:00,554.81,555.66,554.4,555.37,5714.0,551.961,552.8067,551.5532,552.5182,5714.0
2024-08-14 14:30:00,555.5,556.24,554.95,556.17,11264.0,552.6475,553.3837,552.1003,553.3141,11264.0
2024-08-14 15:00:00,556.11,556.15,554.0,554.49,21036.0,553.2544,553.2942,551.1552,551.6427,21036.0
2024-08-14 15:30:00,554.54,557.26,554.23,556.17,28787.0,551.6924,554.3985,551.384,553.3141,28787.0
2024-08-15 09:30:00,563.55,567.59,563.0,567.59,52607.0,560.6562,564.6754,560.109,564.6754,52607.0
2024-08-15 10:00:00,567.62,568.27,565.99,568.27,27915.0,564.7053,565.3519,563.0836,565.3519,27915.0
2024-08-15 10:30:00,567.79,569.49,567.62,568.08,20669.0,564.8744,566.5657,564.7053,565.1629,20669.0
2024-08-15 11:00:00,568.09,569.66,567.86,568.76,18613.0,565.1729,566.7348,564.944,565.8394,18613.0
2024-08-15 11:30:00,568.71,570.26,568.53,569.69,14817.0,565.7897,567.3317,565.6106,566.7646,14817.0
2024-08-15 12:00:00,569.88,571.32,569.77,571.0,25108.0,566.9537,568.3863,566.8442,568.0679,25108.0
2024-08-15 12:30:00,571.29,571.29,569.5,569.96,9589.0,568.3564,568.3564,566.5756,567.0333,9589.0
2024-08-15 13:00:00,569.95,570.53,569.66,570.26,4335.0,567.0233,567.6003,566.7348,567.3317,4335.0
2024-08-15 13:30:00,570.3,571.43,570.29,571.3,14997.0,567.3715,568.4957,567.3616,568.3664,14997.0
2024-08-15 14:00:00,571.46,571.89,571.18,571.47,12596.0,568.5255,568.9533,568.247,568.5355,12596.0
2024-08-15 14:30:00,571.42,571.5,570.99,571.44,6206.0,568.4858,568.5653,568.058,568.5057,6206.0
2024-08-15 15:00:00,570.86,571.49,570.67,570.96,11672.0,567.9286,568.5554,567.7396,568.0281,11672.0
2024-08-15 15:30:00,570.93,571.51,569.86,571.35,53640.0,567.9983,568.5753,566.9338,568.4161,53640.0
2024-08-16 09:30:00,569.26,570.5,567.27,568.49,32226.0,566.3368,567.5705,564.3571,565.5708,32226.0
2024-08-16 10:00:00,569.57,572.42,569.43,571.55,11500.0,566.6453,569.4806,566.506,568.6151,11500.0
2024-08-16 10:30:00,571.71,571.76,568.32,569.33,11166.0,568.7743,568.824,565.4017,566.4065,11166.0
2024-08-16 11:00:00,569.13,570.16,568.46,569.8,25156.0,566.2075,567.2322,565.541,566.8741,25156.0
2024-08-16 11:30:00,569.76,571.43,569.7,571.43,11178.0,566.8343,568.4957,566.7746,568.4957,11178.0
2024-08-16 12:00:00,571.17,572.83,570.87,572.66,12190.0,568.237,569.8885,567.9386,569.7194,12190.0
2024-08-16 12:30:00,572.66,573.96,572.55,573.6,10899.0,569.7194,571.0127,569.61,570.6546,10899.0
2024-08-16 13:00:00,573.62,573.62,572.92,573.23,9986.0,570.6745,570.6745,569.9781,570.2865,9986.0
2024-08-16 13:30:00,573.31,573.5,572.13,572.95,18082.0,570.366,570.5551,569.1921,570.0079,18082.0
2024-08-16 14:00:00,572.91,572.91,571.8,572.61,10513.0,569.9681,569.9681,568.8638,569.6696,10513.0
2024-08-16 14:30:00,572.99,573.04,572.24,572.99,26162.0,570.0477,570.0974,569.3015,570.0477,26162.0
2024-08-16 15:00:00,572.9,572.97,572.18,572.49,23949.0,569.9582,570.0278,569.2419,569.5503,23949.0
2024-08-16 15:30:00,572.31,572.93,571.46,572.76,30556.0,569.3712,569.988,568.5255,569.8189,30556.0
2024-08-19 09:30:00,572.0,572.71,570.27,571.07,46175.0,569.0628,569.7691,567.3417,568.1376,46175.0
2024-08-19 10:00:00,571.51,572.02,568.85,571.43,27012.0,568.5753,569.0827,565.929,568.4957,27012.0
2024-08-19 10:30:00,571.43,573.07,571.0,572.93,11080.0,568.4957,570.1273,568.0679,569.988,11080.0
2024-08-19 11:00:00,573.08,573.85,572.66,573.54,12070.0,570.1372,570.9033,569.7194,570.5949,12070.0
2024-08-19 11:30:00,573.38,574.39,572.99,573.06,11650.0,570.4357,571.4405,570.0477,570.1173,11650.0
2024-08-19 12:00:00,572.99,573.93,572.7,573.81,9065.0,570.0477,570.9829,569.7592,570.8635,9065.0
2024-08-19 12:30:00,573.65,574.75,573.41,574.55,6489.0,570.7043,571.7987,570.4655,571.5997,6489.0
2024-08-19 13:00:00,574.48,575.22,574.21,574.94,11610.0,571.53,572.2662,571.2614,571.9877,11610.0
2024-08-19 13:30:00,574.89,576.15,574.89,576.15,23533.0,571.9379,573.1915,571.9379,573.1915,23533.0
2024-08-19 14:00:00,576.1,577.17,576.07,577.11,12287.0,573.1417,574.2062,573.1119,574.1465,12287.0
2024-08-19 14:30:00,577.14,578.3,577.04,577.56,45270.0,574.1764,575.3304,574.0769,574.5942,45270.0
2024-08-19 15:00:00,577.6,578.24,577.21,578.22,48857.0,574.634,575.2707,574.246,575.2508,48857.0
2024-08-19 15:30:00,578.11,580.57,577.4,580.57,55656.0,575.1414,577.5888,574.435,577.5888,55656.0
2024-08-20 09:30:00,579.62,582.3,579.61,582.29,40340.0,576.6436,579.3099,576.6337,579.2999,40340.0
2024-08-20 10:00:00,582.32,582.39,577.81,578.41,19511.0,579.3298,579.3994,574.8429,575.4399,19511.0
2024-08-20 10:30:00,578.65,578.95,575.71,577.2,24706.0,575.6786,575.9771,572.7537,574.2361,24706.0
2024-08-20 11:00:00,576.94,578.6,576.76,577.46,10136.0,573.9774,575.6289,573.7983,574.4947,10136.0
2024-08-20 11:30:00,577.67,579.15,577.5,579.15,8572.0,574.7037,576.1761,574.5345,576.1761,8572.0
2024-08-20 12:00:00,579.6,579.67,577.9,578.2,82566.0,576.6238,576.6934,574.9325,575.2309,82566.0
2024-08-20 12:30:00,578.09,578.52,577.13,577.16,10955.0,575.1215,575.5493,574.1664,574.1963,10955.0
2024-08-20 13:00:00,576.25,577.91,576.24,577.91,7268.0,573.291,574.9424,573.281,574.9424,7268.0
2024-08-20 13:30:00,577.89,578.81,577.63,578.49,6957.0,574.9225,575.8378,574.6639,575.5195,6957.0
2024-08-20 14:00:00,578.51,580.53,578.4,579.87,14267.0,575.5393,577.549,575.4299,576.8924,14267.0
2024-08-20 14:30:00,579.94,580.87,579.66,580.32,12106.0,576.962,577.8872,576.6834,577.3401,12106.0
2024-08-20 15:00:00,580.19,580.33,579.14,579.14,31248.0,577.2107,577.35,576.1661,576.1661,31248.0
2024-08-20 15:30:00,579.05,580.0,578.49,578.57,9234.0,576.0766,577.0217,575.5195,575.599,9234.0
2024-08-21 09:30:00,578.89,580.47,578.3,579.8,14957.0,575.9174,577.4893,575.3304,576.8227,14957.0
2024-08-21 10:00:00,580.69,581.65,580.01,580.72,14103.0,577.7082,578.6632,577.0316,577.738,14103.0
2024-08-21 10:30:00,580.73,583.94,578.26,579.28,25540.0,577.7479,580.9415,575.2906,576.3054,25540.0
2024-08-21 11:00:00,579.06,580.96,578.53,580.32,10229.0,576.0865,577.9768,575.5592,577.3401,10229.0
2024-08-21 11:30:00,580.14,580.3,579.07,579.16,6091.0,577.161,577.3202,576.0965,576.186,6091.0
2024-08-21 12:00:00,578.81,579.74,577.58,579.67,9217.0,575.8378,576.763,574.6141,576.6934,9217.0
2024-08-21 12:30:00,579.75,580.72,579.51,580.59,6690.0,576.773,577.738,576.5342,577.6087,6690.0
2024-08-21 13:00:00,580.52,580.87,580.03,580.27,59407.0,577.539,577.8872,577.0515,577.2903,59407.0
2024-08-21 13:30:00,580.33,581.08,580.04,581.02,6772.0,577.35,578.0962,577.0615,578.0365,6772.0
2024-08-21 14:00:00,581.17,582.54,580.83,582.54,11187.0,578.1857,579.5487,577.8474,579.5487,11187.0
2024-08-21 14:30:00,582.89,583.08,580.98,581.72,10760.0,579.8969,580.0859,577.9967,578.7329,10760.0
2024-08-21 15:00:00,581.87,581.87,579.54,580.78,10702.0,578.8821,578.8821,576.5641,577.7977,10702.0
2024-08-21 15:30:00,580.79,582.53,580.28,582.19,11507.0,577.8076,579.5387,577.3003,579.2005,11507.0
2024-08-22 09:30:00,585.04,586.17,583.55,584.51,25039.0,582.0358,583.16,580.5535,581.5085,25039.0
2024-08-22 10:00:00,584.38,584.39,581.24,582.38,38213.0,581.3792,581.3892,578.2553,579.3895,38213.0
2024-08-22 10:30:00,581.78,582.14,580.5,581.0,10227.0,578.7926,579.1507,577.5191,578.0166,10227.0
2024-08-22 11:00:00,581.23,582.22,578.7,578.7,150561.0,578.2454,579.2303,575.7284,575.7284,150561.0
2024-08-22 11:30:00,578.64,578.84,573.26,575.48,37055.0,575.6687,575.8677,570.3163,572.5249,37055.0
2024-08-22 12:00:00,575.07,578.66,574.8,578.41,15440.0,572.117,575.6886,571.8484,575.4399,15440.0
2024-08-22 12:30:00,578.64,579.09,574.82,574.95,12135.0,575.6687,576.1164,571.8683,571.9976,12135.0
2024-08-22 13:00:00,575.15,576.04,574.28,575.58,11128.0,572.1966,573.082,571.3311,572.6244,11128.0
2024-08-22 13:30:00,575.45,575.51,571.35,572.01,22482.0,572.4951,572.5548,568.4161,569.0727,22482.0
2024-08-22 14:00:00,571.74,573.29,571.09,573.29,10239.0,568.8041,570.3462,568.1574,570.3462,10239.0
2024-08-22 14:30:00,573.33,573.95,571.81,571.81,6184.0,570.3859,571.0028,568.8738,568.8738,6184.0
2024-08-22 15:00:00,572.72,573.61,570.32,570.38,60456.0,569.7791,570.6645,567.3914,567.4511,60456.0
2024-08-22 15:30:00,570.52,571.26,569.31,570.26,56817.0,567.5904,568.3266,566.3866,567.3317,56817.0
2024-08-23 09:30:00,575.65,577.26,574.76,577.17,53193.0,572.694,574.2958,571.8086,574.2062,53193.0
2024-08-23 10:00:00,577.4,582.12,577.26,581.86,56798.0,574.435,579.1308,574.2958,578.8721,56798.0
2024-08-23 10:30:00,581.8,581.8,573.49,577.1,28233.0,578.8125,578.8125,570.5451,574.1366,28233.0
2024-08-23 11:00:00,576.6,579.71,575.77,578.48,16009.0,573.6392,576.7332,572.8134,575.5095,16009.0
2024-08-23 11:30:00,578.8,579.76,576.66,576.67,10322.0,575.8279,576.7829,573.6988,573.7088,10322.0
2024-08-23 12:00:00,576.37,576.37,574.61,574.63,10394.0,573.4103,573.4103,571.6594,571.6793,10394.0
2024-08-23 12:30:00,575.82,576.57,573.51,575.83,9601.0,572.8632,573.6093,570.565,572.8731,9601.0
2024-08-23 13:00:00,575.62,577.26,575.62,577.25,10786.0,572.6642,574.2958,572.6642,574.2858,10786.0
2024-08-23 13:30:00,577.74,578.77,577.5,577.81,2091.0,574.7733,575.798,574.5345,574.8429,2091.0
2024-08-23 14:00:00,577.65,578.8,577.53,578.76,9693.0,574.6838,575.8279,574.5644,575.7881,9693.0
2024-08-23 14:30:00,578.17,578.94,577.57,578.04,7322.0,575.2011,575.9671,574.6042,575.0718,7322.0
2024-08-23 15:00:00,578.12,579.89,577.34,579.8,7807.0,575.1514,576.9123,574.3754,576.8227,7807.0
2024-08-23 15:30:00,579.93,580.36,577.55,580.1,16133.0,576.9521,577.3798,574.5843,577.1212,16133.0
2024-08-26 09:30:00,580.35,581.6,578.64,578.79,39275.0,577.3699,578.6135,575.6687,575.8179,39275.0
2024-08-26 10:00:00,578.8,579.15,574.81,575.27,25399.0,575.8279,576.1761,571.8583,572.316,25399.0
2024-08-26 10:30:00,575.16,575.56,571.44,574.95,27988.0,572.2065,572.6045,568.5057,571.9976,27988.0
2024-08-26 11:00:00,574.99,575.93,574.23,575.41,17625.0,572.0374,572.9726,571.2813,572.4553,17625.0
2024-08-26 11:30:00,574.97,575.39,573.01,573.14,12072.0,572.0175,572.4354,570.0676,570.1969,12072.0
2024-08-26 12:00:00,573.12,575.36,573.12,575.36,7453.0,570.177,572.4055,570.177,572.4055,7453.0
2024-08-26 12:30:00,575.26,575.86,575.01,575.13,9153.0,572.306,572.903,572.0573,572.1767,9153.0
2024-08-26 13:00:00,575.3,575.34,574.17,574.68,7565.0,572.3458,572.3856,571.2216,571.729,7565.0
2024-08-26 13:30:00,574.72,574.74,572.29,572.75,4273.0,571.7688,571.7887,569.3513,569.8089,4273.0
2024-08-26 14:00:00,572.5,573.93,572.0,573.7,11827.0,569.5602,570.9829,569.0628,570.754,11827.0
2024-08-26 14:30:00,574.07,575.37,574.07,575.36,8295.0,571.1221,572.4155,571.1221,572.4055,8295.0
2024-08-26 15:00:00,575.15,575.56,574.56,574.57,19743.0,572.1966,572.6045,571.6096,571.6196,19743.0
2024-08-26 15:30:00,574.44,574.63,573.3,574.16,19315.0,571.4902,571.6793,570.3561,571.2117,19315.0
2024-08-27 09:30:00,570.5,572.61,568.15,572.25,28936.0,567.5705,569.6696,565.2325,569.3115,28936.0
2024-08-27 10:00:00,572.49,575.41,571.86,575.24,17916.0,569.5503,572.4553,568.9235,572.2861,17916.0
2024-08-27 10:30:00,575.5,576.66,575.2,576.56,15985.0,572.5448,573.6988,572.2463,573.5994,15985.0
2024-08-27 11:00:00,577.07,577.38,575.34,575.59,18727.0,574.1067,574.4152,572.3856,572.6343,18727.0
2024-08-27 11:30:00,575.08,575.16,573.91,575.05,7379.0,572.127,572.2065,570.963,572.0971,7379.0
2024-08-27 12:00:00,575.01,575.77,574.93,575.32,4784.0,572.0573,572.8134,571.9777,572.3657,4784.0
2024-08-27 12:30:00,575.5,576.25,574.46,575.88,11546.0,572.5448,573.291,571.5101,572.9229,11546.0
2024-08-27 13:00:00,575.83,577.59,575.72,577.44,5454.0,572.8731,574.6241,572.7637,574.4748,5454.0
2024-08-27 13:30:00,577.53,578.13,576.6,578.03,12701.0,574.5644,575.1613,573.6392,575.0618,12701.0
2024-08-27 14:00:00,578.0,578.09,577.03,577.37,7179.0,575.032,575.1215,574.0669,574.4052,7179.0
2024-08-27 14:30:00,577.25,577.4,576.7,577.38,10725.0,574.2858,574.435,573.7386,574.4152,10725.0
2024-08-27 15:00:00,577.35,577.35,576.42,576.93,8195.0,574.3853,574.3853,573.4601,573.9675,8195.0
2024-08-27 15:30:00,576.88,577.5,576.49,577.21,8582.0,573.9177,574.5345,573.5297,574.246,8582.0
2024-08-28 09:30:00,576.36,577.33,573.56,574.44,26515.0,573.4004,574.3654,570.6148,571.4902,26515.0
2024-08-28 10:00:00,574.43,575.59,573.37,575.11,11415.0,571.4803,572.6343,570.4257,572.1568,11415.0
2024-08-28 10:30:00,575.49,575.62,570.42,570.45,12836.0,572.5349,572.6642,567.4909,567.5207,12836.0
2024-08-28 11:00:00,570.29,570.29,565.84,567.88,34383.0,567.3616,567.3616,562.9344,564.9639,34383.0
2024-08-28 11:30:00,567.65,569.81,567.29,569.81,7863.0,564.7351,566.884,564.377,566.884,7863.0
2024-08-28 12:00:00,569.66,569.83,567.5,568.71,9906.0,566.7348,566.9039,564.5859,565.7897,9906.0
2024-08-28 12:30:00,568.45,570.72,568.45,570.71,7213.0,565.531,567.7893,565.531,567.7794,7213.0
2024-08-28 13:00:00,570.37,570.87,569.24,569.72,5961.0,567.4411,567.9386,566.3169,566.7945,5961.0
2024-08-28 13:30:00,569.66,570.11,565.7,565.78,15538.0,566.7348,567.1825,562.7951,562.8747,15538.0
2024-08-28 14:00:00,565.88,567.22,565.27,567.1,11194.0,562.9742,564.3073,562.3673,564.1879,11194.0
2024-08-28 14:30:00,567.17,569.89,566.67,569.79,9650.0,564.2576,566.9636,563.7601,566.8641,9650.0
2024-08-28 15:00:00,570.28,571.25,569.56,571.17,14514.0,567.3516,568.3166,566.6353,568.237,14514.0
2024-08-28 15:30:00,571.05,571.58,569.36,569.48,29768.0,568.1177,568.6449,566.4363,566.5557,29768.0
2024-08-29 09:30:00,571.2,577.67,569.99,577.6,58025.0,568.2669,574.7037,567.0631,574.634,58025.0
2024-08-29 10:00:00,578.0,579.0,573.18,574.99,22917.0,575.032,576.0268,570.2367,572.0374,22917.0
2024-08-29 10:30:00,575.4,578.27,575.4,577.42,16429.0,572.4453,575.3006,572.4453,574.4549,16429.0
2024-08-29 11:00:00,577.52,578.2,575.73,576.32,13010.0,574.5544,575.2309,572.7736,573.3606,13010.0
2024-08-29 11:30:00,576.29,577.3,576.09,576.31,9539.0,573.3307,574.3356,573.1318,573.3506,9539.0
2024-08-29 12:00:00,576.18,577.94,576.18,577.3,20835.0,573.2213,574.9723,573.2213,574.3356,20835.0
2024-08-29 12:30:00,577.5,577.75,576.02,576.68,22488.0,574.5345,574.7833,573.0621,573.7187,22488.0
2024-08-29 13:00:00,576.61,576.62,575.29,575.71,4414.0,573.6491,573.6591,572.3359,572.7537,4414.0
2024-08-29 13:30:00,575.83,576.42,575.01,576.42,5737.0,572.8731,573.4601,572.0573,573.4601,5737.0
2024-08-29 14:00:00,575.03,575.17,571.99,572.06,10631.0,572.0772,572.2165,569.0528,569.1225,10631.0
2024-08-29 14:30:00,571.95,571.95,566.85,568.68,15627.0,569.013,569.013,563.9392,565.7598,15627.0
2024-08-29 15:00:00,568.96,569.16,566.83,568.82,15505.0,566.0384,566.2374,563.9193,565.8991,15505.0
2024-08-29 15:30:00,568.44,570.52,567.29,568.02,24088.0,565.5211,567.5904,564.377,565.1032,24088.0
2024-08-30 09:30:00,573.06,574.88,572.28,574.8,25209.0,570.1173,571.928,569.3413,571.8484,25209.0
2024-08-30 10:00:00,574.59,575.6,571.58,572.82,11653.0,571.6395,572.6443,568.6449,569.8786,11653.0
2024-08-30 10:30:00,572.37,574.52,570.21,570.47,10936.0,569.4309,571.5698,567.282,567.5406,10936.0
2024-08-30 11:00:00,570.11,571.31,569.0,569.5,28476.0,567.1825,568.3763,566.0782,566.5756,28476.0
2024-08-30 11:30:00,569.11,569.93,567.89,569.5,8116.0,566.1876,567.0034,564.9739,566.5756,8116.0
2024-08-30 12:00:00,568.25,570.18,568.25,568.94,7541.0,565.332,567.2521,565.332,566.0185,7541.0
2024-08-30 12:30:00,568.8,569.72,567.48,569.7,6510.0,565.8792,566.7945,564.566,566.7746,6510.0
2024-08-30 13:00:00,569.56,570.59,568.92,569.34,5303.0,566.6353,567.66,565.9986,566.4164,5303.0
2024-08-30 13:30:00,569.48,569.75,568.6,568.71,5891.0,566.5557,566.8243,565.6802,565.7897,5891.0
2024-08-30 14:00:00,568.75,569.81,568.75,569.63,13993.0,565.8295,566.884,565.8295,566.7049,13993.0
2024-08-30 14:30:00,569.7,571.23,569.63,571.05,6314.0,566.7746,568.2967,566.7049,568.1177,6314.0
2024-08-30 15:00:00,571.14,572.17,570.13,572.16,8887.0,568.2072,569.2319,567.2024,569.222,8887.0
2024-08-30 15:30:00,572.26,574.12,570.63,573.71,28766.0,569.3214,571.1719,567.6998,570.764,28766.0
2024-09-03 09:30:00,569.15,569.15,562.32,563.1,50834.0,566.2274,566.2274,559.4325,560.2085,50834.0
2024-09-03 10:00:00,562.76,564.11,560.2,561.47,30290.0,559.8702,561.2133,557.3234,558.5868,30290.0
2024-09-03 10:30:00,561.03,561.11,555.65,555.65,29079.0,558.1491,558.2287,552.7967,552.7967,29079.0
2024-09-03 11:00:00,555.5,558.19,554.87,557.02,26203.0,552.6475,555.3237,552.0207,554.1597,26203.0
2024-09-03 11:30:00,556.81,557.48,554.82,554.96,12188.0,553.9508,554.6173,551.971,552.1103,12188.0
2024-09-03 12:00:00,554.88,555.84,554.0,554.6,27630.0,552.0307,552.9858,551.1552,551.7521,27630.0
2024-09-03 12:30:00,554.49,554.72,553.45,553.45,9567.0,551.6427,551.8715,550.608,550.608,9567.0
2024-09-03 13:00:00,553.46,554.43,552.94,554.36,9157.0,550.618,551.583,550.1006,551.5134,9157.0
2024-09-03 13:30:00,553.99,554.37,551.81,551.81,10979.0,551.1453,551.5233,548.9765,548.9765,10979.0
2024-09-03 14:00:00,551.8,552.04,548.9,548.98,28461.0,548.9665,549.2053,546.0814,546.161,28461.0
2024-09-03 14:30:00,549.31,550.49,549.01,549.78,15451.0,546.4893,547.6632,546.1908,546.9569,15451.0
2024-09-03 15:00:00,550.2,550.75,549.02,549.35,19740.0,547.3747,547.9219,546.2008,546.5291,19740.0
2024-09-03 15:30:00,549.41,549.64,545.61,548.75,58444.0,546.5888,546.8176,542.8083,545.9322,58444.0
2024-09-04 09:30:00,543.2,546.4,541.7,545.1,73713.0,540.4107,543.5942,538.9184,542.3009,73713.0
2024-09-04 10:00:00,545.02,547.02,540.9,545.77,25376.0,542.2213,544.211,538.1225,542.9675,25376.0
2024-09-04 10:30:00,546.14,550.97,545.95,550.97,18913.0,543.3356,548.1408,543.1465,548.1408,18913.0
2024-09-04 11:00:00,550.94,551.94,548.0,548.0,11038.0,548.1109,549.1058,545.186,545.186,11038.0
2024-09-04 11:30:00,547.59,548.32,546.62,547.24,9883.0,544.7781,545.5044,543.8131,544.4299,9883.0
2024-09-04 12:00:00,547.54,549.55,547.03,549.24,13000.0,544.7284,546.7281,544.221,546.4196,13000.0
2024-09-04 12:30:00,549.9,550.83,549.08,549.96,6230.0,547.0763,548.0015,546.2605,547.136,6230.0
2024-09-04 13:00:00,549.85,550.65,549.18,549.18,6908.0,547.0265,547.8224,546.36,546.36,6908.0
2024-09-04 13:30:00,548.99,550.18,548.99,549.46,9514.0,546.1709,547.3548,546.1709,546.6385,9514.0
2024-09-04 14:00:00,549.09,549.45,548.13,549.38,12126.0,546.2704,546.6286,545.3153,546.5589,12126.0
2024-09-04 14:30:00,549.58,549.69,546.02,546.12,47160.0,546.7579,546.8673,543.2162,543.3157,47160.0
2024-09-04 15:00:00,545.74,546.75,545.2,546.75,16297.0,542.9376,543.9424,542.4004,543.9424,16297.0
2024-09-04 15:30:00,546.57,548.82,546.0,547.09,25112.0,543.7634,546.0018,543.1963,544.2807,25112.0
2024-09-05 09:30:00,544.05,549.63,544.05,549.6,35167.0,541.2563,546.8076,541.2563,546.7778,35167.0
2024-09-05 10:00:00,549.99,552.59,548.59,551.11,13133.0,547.1658,549.7524,545.773,548.28,13133.0
2024-09-05 10:30:00,551.85,552.09,547.63,547.69,10986.0,549.0162,549.255,544.8179,544.8776,10986.0
2024-09-05 11:00:00,547.64,547.65,543.96,543.96,20106.0,544.8279,544.8378,541.1668,541.1668,20106.0
2024-09-05 11:30:00,544.0,544.87,543.15,543.76,22349.0,541.2066,542.0721,540.3609,540.9678,22349.0
2024-09-05 12:00:00,544.19,546.58,544.17,546.39,9218.0,541.3956,543.7733,541.3757,543.5843,9218.0
2024-09-05 12:30:00,546.49,546.75,545.53,546.38,5055.0,543.6838,543.9424,542.7287,543.5743,5055.0
2024-09-05 13:00:00,546.27,546.28,544.8,544.8,5237.0,543.4649,543.4748,542.0024,542.0024,5237.0
2024-09-05 13:30:00,544.91,548.37,544.91,548.18,16577.0,542.1119,545.5541,542.1119,545.3651,16577.0
2024-09-05 14:00:00,548.67,548.84,547.25,547.25,12552.0,545.8526,546.0217,544.4399,544.4399,12552.0
2024-09-05 14:30:00,547.52,549.01,547.51,547.57,10398.0,544.7085,546.1908,544.6985,544.7582,10398.0
2024-09-05 15:00:00,547.32,547.42,544.84,546.96,9482.0,544.5095,544.609,542.0422,544.1514,9482.0
2024-09-05 15:30:00,546.88,547.65,544.35,546.13,29067.0,544.0718,544.8378,541.5548,543.3256,29067.0
2024-09-06 09:30:00,546.69,547.65,541.0,541.02,55219.0,543.8827,544.8378,538.222,538.2419,55219.0
2024-09-06 10:00:00,540.52,542.17,537.77,537.77,33941.0,537.7444,539.386,535.0085,535.0085,33941.0
2024-09-06 10:30:00,537.5,538.38,533.02,534.22,37768.0,534.7399,535.6154,530.2829,531.4768,37768.0
2024-09-06 11:00:00,534.06,537.82,532.69,533.17,35320.0,531.3176,535.0583,529.9546,530.4322,35320.0
2024-09-06 11:30:00,533.65,534.79,532.0,532.28,14840.0,530.9097,532.0438,529.2682,529.5467,14840.0
2024-09-06 12:00:00,532.35,532.87,531.5,531.98,16884.0,529.6164,530.1337,528.7707,529.2483,16884.0
2024-09-06 12:30:00,531.82,533.4,531.1,531.92,17188.0,529.0891,530.661,528.3728,529.1886,17188.0
2024-09-06 13:00:00,531.58,535.26,531.58,533.37,20086.0,528.8503,532.5114,528.8503,530.6311,20086.0
2024-09-06 13:30:00,533.42,533.71,531.75,532.51,16044.0,530.6809,530.9694,529.0195,529.7756,16044.0
2024-09-06 14:00:00,532.74,532.74,530.87,531.7,20955.0,530.0044,530.0044,528.144,528.9697,20955.0
2024-09-06 14:30:00,531.5,533.2,531.28,532.83,11209.0,528.7707,530.462,528.5519,530.0939,11209.0
2024-09-06 15:00:00,532.88,535.22,532.88,534.55,16494.0,530.1437,532.4716,530.1437,531.8051,16494.0
2024-09-06 15:30:00,534.54,535.18,532.32,533.15,103808.0,531.7951,532.4318,529.5865,530.4123,103808.0
2024-09-09 09:30:00,538.45,540.53,537.65,539.21,36695.0,535.6851,537.7544,534.8892,536.4412,36695.0
2024-09-09 10:00:00,539.21,540.97,537.36,537.72,13915.0,536.4412,538.1921,534.6007,534.9588,13915.0
2024-09-09 10:30:00,537.25,537.25,533.99,534.07,15285.0,534.4912,534.4912,531.248,531.3275,15285.0
2024-09-09 11:00:00,533.89,536.46,533.89,536.46,17953.0,531.1485,533.7053,531.1485,533.7053,17953.0
2024-09-09 11:30:00,536.45,538.87,536.28,538.87,17305.0,533.6953,536.1029,533.5262,536.1029,17305.0
2024-09-09 12:00:00,538.68,540.16,538.68,540.1,5949.0,535.9139,537.3863,535.9139,537.3266,5949.0
2024-09-09 12:30:00,540.03,540.86,539.46,540.55,6177.0,537.2569,538.0827,536.6899,537.7743,6177.0
2024-09-09 13:00:00,540.67,541.24,540.57,540.65,4717.0,537.8937,538.4607,537.7942,537.8738,4717.0
2024-09-09 13:30:00,540.57,540.59,537.94,537.94,9367.0,537.7942,537.8141,535.1777,535.1777,9367.0
2024-09-09 14:00:00,538.03,538.03,536.53,536.61,8518.0,535.2672,535.2672,533.7749,533.8545,8518.0
2024-09-09 14:30:00,536.25,537.48,535.82,537.3,7634.0,533.4964,534.72,533.0686,534.541,7634.0
2024-09-09 15:00:00,537.19,538.38,536.56,538.38,6328.0,534.4315,535.6154,533.8048,535.6154,6328.0
2024-09-09 15:30:00,538.81,540.35,538.01,540.26,15310.0,536.0432,537.5753,535.2473,537.4858,15310.0
2024-09-10 09:30:00,542.12,544.42,540.85,542.03,25288.0,539.3362,541.6244,538.0727,539.2467,25288.0
2024-09-10 10:00:00,542.99,544.38,540.53,543.95,17598.0,540.2017,541.5846,537.7544,541.1568,17598.0
2024-09-10 10:30:00,543.96,543.96,540.89,542.36,274602.0,541.1668,541.1668,538.1125,539.575,274602.0
2024-09-10 11:00:00,542.09,543.78,541.44,543.78,11598.0,539.3064,540.9877,538.6597,540.9877,11598.0
2024-09-10 11:30:00,543.87,543.95,538.49,538.49,9498.0,541.0772,541.1568,535.7249,535.7249,9498.0
2024-09-10 12:00:00,538.05,539.48,537.4,538.89,12386.0,535.2871,536.7098,534.6404,536.1228,12386.0
2024-09-10 12:30:00,538.89,541.27,538.89,540.25,6951.0,536.1228,538.4906,536.1228,537.4758,6951.0
2024-09-10 13:00:00,540.42,542.88,540.41,542.11,9735.0,537.6449,540.0923,537.635,539.3263,9735.0
2024-09-10 13:30:00,541.94,543.29,541.94,542.95,3284.0,539.1571,540.5002,539.1571,540.1619,3284.0
2024-09-10 14:00:00,543.45,545.07,543.43,544.59,23065.0,540.6594,542.2711,540.6395,541.7935,23065.0
2024-09-10 14:30:00,544.68,545.0,544.2,544.38,6625.0,541.8831,542.2014,541.4055,541.5846,6625.0
2024-09-10 15:00:00,544.26,545.39,544.13,545.37,6782.0,541.4652,542.5894,541.3359,542.5695,6782.0
2024-09-10 15:30:00,545.31,546.33,544.89,546.2,20674.0,542.5098,543.5246,542.092,543.3953,20674.0
2024-09-11 09:30:00,547.68,549.37,545.71,546.77,39586.0,544.8677,546.549,542.9078,543.9623,39586.0
2024-09-11 10:00:00,545.92,547.17,542.03,542.75,22361.0,543.1167,544.3603,539.2467,539.963,22361.0
2024-09-11 10:30:00,542.51,542.52,539.38,541.14,20568.0,539.7242,539.7342,536.6103,538.3612,20568.0
2024-09-11 11:00:00,541.09,543.89,540.53,543.31,7993.0,538.3115,541.0971,537.7544,540.5201,7993.0
2024-09-11 11:30:00,543.49,547.37,543.29,545.36,6961.0,540.6992,544.5593,540.5002,542.5596,6961.0
2024-09-11 12:00:00,547.0,551.0,546.76,551.0,17603.0,544.1912,548.1706,543.9524,548.1706,17603.0
2024-09-11 12:30:00,551.13,551.4,549.63,550.53,18494.0,548.2999,548.5686,546.8076,547.703,18494.0
2024-09-11 13:00:00,550.69,553.62,550.68,553.39,6274.0,547.8622,550.7772,547.8523,550.5483,6274.0
2024-09-11 13:30:00,553.42,555.94,553.2,554.56,29534.0,550.5782,553.0852,550.3593,551.7123,29534.0
2024-09-11 14:00:00,554.92,557.56,554.73,557.56,79182.0,552.0705,554.6969,551.8815,554.6969,79182.0
2024-09-11 14:30:00,557.71,559.0,556.87,557.54,12990.0,554.8462,556.1295,554.0105,554.677,12990.0
2024-09-11 15:00:00,557.1,559.51,556.75,559.2,8898.0,554.2393,556.6369,553.8911,556.3285,8898.0
2024-09-11 15:30:00,559.44,562.35,558.51,561.5,32529.0,556.5673,559.4623,555.642,558.6167,32529.0
2024-09-12 09:30:00,561.58,561.99,557.15,560.2,37751.0,558.6963,559.1042,554.289,557.3234,37751.0
2024-09-12 10:00:00,560.49,564.1,559.59,563.9,15994.0,557.6119,561.2033,556.7165,561.0044,15994.0
2024-09-12 10:30:00,563.86,564.99,561.63,561.63,25796.0,560.9646,562.0888,558.746,558.746,25796.0
2024-09-12 11:00:00,561.77,565.12,561.09,562.4,63762.0,558.8853,562.2181,558.2088,559.5121,63762.0
2024-09-12 11:30:00,561.94,562.79,560.93,561.12,12039.0,559.0544,559.9001,558.0496,558.2386,12039.0
2024-09-12 12:00:00,561.44,563.02,561.44,562.96,7785.0,558.557,560.1289,558.557,560.0692,7785.0
2024-09-12 12:30:00,563.38,565.1,561.94,564.89,9211.0,560.487,562.1982,559.0544,561.9893,9211.0
2024-09-12 13:00:00,564.93,566.08,564.76,566.08,9700.0,562.0291,563.1732,561.86,563.1732,9700.0
2024-09-12 13:30:00,565.74,568.15,565.37,567.88,9531.0,562.8349,565.2325,562.4668,564.9639,9531.0
2024-09-12 14:00:00,567.9,568.2,566.77,567.59,10124.0,564.9838,565.2823,563.8596,564.6754,10124.0
2024-09-12 14:30:00,567.79,567.79,563.78,566.72,14238.0,564.8744,564.8744,560.885,563.8099,14238.0
2024-09-12 15:00:00,566.54,567.0,565.61,566.03,15886.0,563.6308,564.0885,562.7056,563.1234,15886.0
2024-09-12 15:30:00,566.0,566.42,564.71,565.76,30343.0,563.0936,563.5114,561.8102,562.8548,30343.0
2024-09-13 09:30:00,567.15,568.9,566.58,567.37,23383.0,564.2377,565.9787,563.6706,564.4566,23383.0
2024-09-13 10:00:00,567.51,569.09,565.44,567.59,17733.0,564.5958,566.1677,562.5365,564.6754,17733.0
2024-09-13 10:30:00,567.0,569.46,566.11,569.08,25451.0,564.0885,566.5358,563.203,566.1578,25451.0
2024-09-13 11:00:00,569.25,570.07,568.82,569.66,5576.0,566.3269,567.1427,565.8991,566.7348,5576.0
2024-09-13 11:30:00,569.62,569.96,568.79,569.74,9988.0,566.695,567.0333,565.8693,566.8144,9988.0
2024-09-13 12:00:00,569.72,570.33,568.49,568.89,12320.0,566.7945,567.4014,565.5708,565.9687,12320.0
2024-09-13 12:30:00,568.9,570.36,568.31,570.36,6175.0,565.9787,567.4312,565.3917,567.4312,6175.0
2024-09-13 13:00:00,570.37,570.86,570.23,570.68,6921.0,567.4411,567.9286,567.3019,567.7496,6921.0
2024-09-13 13:30:00,570.66,570.97,569.82,570.31,4278.0,567.7297,568.0381,566.894,567.3815,4278.0
2024-09-13 14:00:00,569.71,570.7,568.75,569.04,15648.0,566.7845,567.7695,565.8295,566.118,15648.0
2024-09-13 14:30:00,568.75,569.51,568.49,568.9,13663.0,565.8295,566.5856,565.5708,565.9787,13663.0
2024-09-13 15:00:00,568.54,569.14,568.28,569.1,5304.0,565.6205,566.2175,565.3619,566.1777,5304.0
2024-09-13 15:30:00,569.11,569.93,568.4,569.38,18330.0,566.1876,567.0034,565.4813,566.4562,18330.0
2024-09-16 09:30:00,563.41,566.41,560.93,565.35,39999.0,560.5169,563.5015,558.0496,562.4469,39999.0
2024-09-16 10:00:00,565.16,567.38,564.46,564.54,20064.0,562.2579,564.4665,561.5615,561.6411,20064.0
2024-09-16 10:30:00,564.33,564.43,562.2,562.95,12762.0,561.4322,561.5316,559.3131,560.0592,12762.0
2024-09-16 11:00:00,563.1,565.62,562.0,564.62,11954.0,560.2085,562.7155,559.1141,561.7207,11954.0
2024-09-16 11:30:00,564.75,564.87,562.86,564.17,12148.0,561.85,561.9694,559.9697,561.273,12148.0
2024-09-16 12:00:00,564.23,564.37,562.38,563.82,9430.0,561.3327,561.472,559.4922,560.9248,9430.0
2024-09-16 12:30:00,563.79,564.13,562.85,564.12,8189.0,560.8949,561.2332,559.9598,561.2232,8189.0
2024-09-16 13:00:00,564.15,564.83,563.86,564.06,5638.0,561.2531,561.9296,560.9646,561.1635,5638.0
2024-09-16 13:30:00,564.51,566.0,564.5,565.84,8332.0,561.6112,563.0936,561.6013,562.9344,8332.0
2024-09-16 14:00:00,565.7,565.72,565.19,565.67,10217.0,562.7951,562.815,562.2877,562.7653,10217.0
2024-09-16 14:30:00,565.32,565.4,564.63,565.4,2834.0,562.4171,562.4967,561.7306,562.4967,2834.0
2024-09-16 15:00:00,565.34,565.55,564.69,564.98,8285.0,562.437,562.6459,561.7903,562.0788,8285.0
2024-09-16 15:30:00,564.9,566.06,564.9,565.7,15781.0,561.9992,563.1533,561.9992,562.7951,15781.0
2024-09-17 09:30:00,571.16,571.16,566.97,568.41,21902.0,568.2271,568.2271,564.0586,565.4912,21902.0
2024-09-17 10:00:00,568.19,569.74,568.19,569.5,9692.0,565.2723,566.8144,565.2723,566.5756,9692.0
2024-09-17 10:30:00,569.54,570.92,567.79,568.13,12725.0,566.6154,567.9883,564.8744,565.2126,12725.0
2024-09-17 11:00:00,568.65,570.05,568.35,569.09,6616.0,565.73,567.1228,565.4315,566.1677,6616.0
2024-09-17 11:30:00,568.5,569.11,568.0,568.83,11350.0,565.5807,566.1876,565.0833,565.9091,11350.0
2024-09-17 12:00:00,569.1,569.21,564.86,566.28,9396.0,566.1777,566.2871,561.9594,563.3721,9396.0
2024-09-17 12:30:00,565.77,566.29,563.51,563.76,7429.0,562.8648,563.3821,560.6164,560.8651,7429.0
2024-09-17 13:00:00,564.33,565.91,563.8,565.9,5777.0,561.4322,563.004,560.9049,562.9941,5777.0
2024-09-17 13:30:00,565.62,566.01,562.45,565.28,8797.0,562.7155,563.1035,559.5618,562.3773,8797.0
2024-09-17 14:00:00,565.47,565.56,564.67,565.09,7087.0,562.5663,562.6558,561.7704,562.1883,7087.0
2024-09-17 14:30:00,565.03,565.41,563.74,564.5,10100.0,562.1286,562.5066,560.8452,561.6013,10100.0
2024-09-17 15:00:00,564.4,565.29,563.72,564.59,9031.0,561.5018,562.3872,560.8253,561.6908,9031.0
2024-09-17 15:30:00,564.63,565.73,564.24,565.6,14625.0,561.7306,562.825,561.3426,562.6956,14625.0
2024-09-18 09:30:00,567.24,567.47,565.01,566.46,25927.0,564.3272,564.556,562.1087,563.5512,25927.0
2024-09-18 10:00:00,566.35,566.61,564.28,565.6,24625.0,563.4418,563.7005,561.3824,562.6956,24625.0
2024-09-18 10:30:00,565.81,566.74,565.01,565.67,12100.0,562.9046,563.8298,562.1087,562.7653,12100.0
2024-09-18 11:00:00,565.88,566.37,564.29,564.68,7988.0,562.9742,563.4617,561.3924,561.7804,7988.0
2024-09-18 11:30:00,564.51,564.51,562.31,562.95,11643.0,561.6112,561.6112,559.4225,560.0592,11643.0
2024-09-18 12:00:00,563.0,565.36,562.29,565.36,24052.0,560.109,562.4569,559.4026,562.4569,24052.0
2024-09-18 12:30:00,565.14,566.5,564.94,566.48,9343.0,562.238,563.591,562.039,563.5711,9343.0
2024-09-18 13:00:00,566.7,566.7,565.38,566.05,8688.0,563.79,563.79,562.4768,563.1433,8688.0
2024-09-18 13:30:00,566.65,567.09,565.51,566.14,12347.0,563.7402,564.178,562.6061,563.2329,12347.0
2024-09-18 14:00:00,568.0,572.99,565.96,570.87,37065.0,565.0833,570.0477,563.0538,567.9386,37065.0
2024-09-18 14:30:00,570.84,572.71,568.0,568.07,42162.0,567.9087,569.7691,565.0833,565.153,42162.0
2024-09-18 15:00:00,567.78,568.9,563.46,567.98,24686.0,564.8644,565.9787,560.5666,565.0634,24686.0
2024-09-18 15:30:00,568.46,568.99,562.63,562.99,32584.0,565.541,566.0682,559.7409,560.099,32584.0
2024-09-19 09:30:00,577.96,579.16,575.93,577.67,44874.0,574.9922,576.186,572.9726,574.7037,44874.0
2024-09-19 10:00:00,578.44,581.07,577.6,580.9,29696.0,575.4697,578.0862,574.634,577.9171,29696.0
2024-09-19 10:30:00,581.25,581.6,578.25,578.25,19076.0,578.2653,578.6135,575.2807,575.2807,19076.0
2024-09-19 11:00:00,578.29,581.32,577.9,580.86,17591.0,575.3205,578.3349,574.9325,577.8773,17591.0
2024-09-19 11:30:00,581.23,581.48,579.67,580.22,20021.0,578.2454,578.4941,576.6934,577.2406,20021.0
2024-09-19 12:00:00,580.21,582.44,580.21,582.28,13210.0,577.2306,579.4492,577.2306,579.29,13210.0
2024-09-19 12:30:00,582.5,582.69,581.94,582.14,18164.0,579.5089,579.6979,578.9517,579.1507,18164.0
2024-09-19 13:00:00,582.34,582.4,581.63,582.1,9124.0,579.3497,579.4094,578.6433,579.1109,9124.0
2024-09-19 13:30:00,582.24,583.02,581.82,583.01,11193.0,579.2502,580.0262,578.8324,580.0162,11193.0
2024-09-19 14:00:00,582.94,583.04,580.85,581.81,35309.0,579.9466,580.0461,577.8673,578.8224,35309.0
2024-09-19 14:30:00,581.84,581.85,580.57,581.51,34515.0,578.8522,578.8622,577.5888,578.5239,34515.0
2024-09-19 15:00:00,581.43,581.48,579.04,579.9,13263.0,578.4444,578.4941,576.0666,576.9222,13263.0
2024-09-19 15:30:00,579.92,581.39,579.31,579.77,22120.0,576.9421,578.4046,576.3352,576.7929,22120.0
2024-09-20 09:30:00,578.34,580.02,577.16,577.16,35092.0,575.3702,577.0416,574.1963,574.1963,35092.0
2024-09-20 10:00:00,577.0,577.91,576.37,577.23,17081.0,574.0371,574.9424,573.4103,574.2659,17081.0
2024-09-20 10:30:00,577.0,578.0,575.4,575.82,12920.0,574.0371,575.032,572.4453,572.8632,12920.0
2024-09-20 11:00:00,575.59,575.7,573.65,574.88,18019.0,572.6343,572.7438,570.7043,571.928,18019.0
2024-09-20 11:30:00,574.56,577.18,574.56,576.88,12194.0,571.6096,574.2162,571.6096,573.9177,12194.0
2024-09-20 12:00:00,576.86,578.57,576.86,578.49,5539.0,573.8978,575.599,573.8978,575.5195,5539.0
2024-09-20 12:30:00,578.49,578.86,577.97,578.41,5036.0,575.5195,575.8876,575.0021,575.4399,5036.0
2024-09-20 13:00:00,578.36,578.36,577.07,577.34,10607.0,575.3901,575.3901,574.1067,574.3754,10607.0
2024-09-20 13:30:00,577.62,578.23,577.03,577.07,6239.0,574.6539,575.2608,574.0669,574.1067,6239.0
2024-09-20 14:00:00,577.08,577.16,575.79,576.05,6793.0,574.1167,574.1963,572.8333,573.092,6793.0
2024-09-20 14:30:00,576.04,577.94,575.68,577.89,7197.0,573.082,574.9723,572.7239,574.9225,7197.0
2024-09-20 15:00:00,577.77,579.78,577.54,579.46,9167.0,574.8031,576.8028,574.5743,576.4845,9167.0
2024-09-20 15:30:00,579.27,580.74,577.32,577.5,28995.0,576.2954,577.7579,574.3555,574.5345,28995.0
2024-09-23 09:30:00,578.4,578.4,575.99,576.85,40560.0,575.4299,575.4299,573.0323,573.8879,40560.0
2024-09-23 10:00:00,576.65,578.49,576.0,577.53,29826.0,573.6889,575.5195,573.0422,574.5644,29826.0
2024-09-23 10:30:00,578.0,578.23,576.5,577.62,10991.0,575.032,575.2608,573.5397,574.6539,10991.0
2024-09-23 11:00:00,577.45,577.45,575.9,577.27,18037.0,574.4848,574.4848,572.9427,574.3057,18037.0
2024-09-23 11:30:00,577.45,578.7,577.4,577.88,7321.0,574.4848,575.7284,574.435,574.9126,7321.0
2024-09-23 12:00:00,577.98,578.2,576.16,576.65,6737.0,575.0121,575.2309,573.2014,573.6889,6737.0
2024-09-23 12:30:00,577.11,577.11,576.2,576.42,12661.0,574.1465,574.1465,573.2412,573.4601,12661.0
2024-09-23 13:00:00,576.28,576.78,576.0,576.45,25476.0,573.3208,573.8182,573.0422,573.4899,25476.0
2024-09-23 13:30:00,576.47,577.38,576.38,577.35,15058.0,573.5098,574.4152,573.4203,574.3853,15058.0
2024-09-23 14:00:00,577.57,577.57,576.94,577.08,7275.0,574.6042,574.6042,573.9774,574.1167,7275.0
2024-09-23 14:30:00,577.25,577.47,576.98,577.47,58261.0,574.2858,574.5047,574.0172,574.5047,58261.0
2024-09-23 15:00:00,577.34,577.65,576.83,577.51,8682.0,574.3754,574.6838,573.868,574.5445,8682.0
2024-09-23 15:30:00,577.47,577.85,576.99,577.46,22266.0,574.5047,574.8827,574.0272,574.4947,22266.0
2024-09-24 09:30:00,579.91,580.84,578.32,578.33,25918.0,576.9322,577.8574,575.3503,575.3603,25918.0
2024-09-24 10:00:00,577.46,577.51,574.55,575.0,24660.0,574.4947,574.5445,571.5997,572.0474,24660.0
2024-09-24 10:30:00,575.0,576.91,573.51,576.89,13561.0,572.0474,573.9476,570.565,573.9277,13561.0
2024-09-24 11:00:00,577.07,578.71,576.99,578.43,8527.0,574.1067,575.7383,574.0272,575.4598,8527.0
2024-09-24 11:30:00,578.63,582.5,578.63,581.62,32110.0,575.6587,579.5089,575.6587,578.6334,32110.0
2024-09-24 12:00:00,582.26,582.72,581.32,581.82,8848.0,579.2701,579.7277,578.3349,578.8324,8848.0
2024-09-24 12:30:00,581.89,582.76,581.44,581.44,10476.0,578.902,579.7675,578.4543,578.4543,10476.0
2024-09-24 13:00:00,581.36,582.43,581.35,582.22,8261.0,578.3747,579.4392,578.3648,579.2303,8261.0
2024-09-24 13:30:00,582.06,582.73,582.04,582.05,12781.0,579.0711,579.7377,579.0512,579.0612,12781.0
2024-09-24 14:00:00,582.27,582.33,581.09,581.2,7190.0,579.28,579.3397,578.1061,578.2155,7190.0
2024-09-24 14:30:00,580.81,581.42,580.66,581.18,8823.0,577.8275,578.4344,577.6783,578.1956,8823.0
2024-09-24 15:00:00,581.18,581.62,580.99,581.19,10965.0,578.1956,578.6334,578.0066,578.2056,10965.0
2024-09-24 15:30:00,580.94,582.05,580.9,581.72,13036.0,577.9569,579.0612,577.9171,578.7329,13036.0
2024-09-25 09:30:00,580.71,584.49,580.71,584.3,26209.0,577.7281,581.4886,577.7281,581.2996,26209.0
2024-09-25 10:00:00,584.64,585.97,584.26,584.98,14195.0,581.6379,582.961,581.2598,581.9761,14195.0
2024-09-25 10:30:00,584.61,585.73,584.36,585.27,7299.0,581.608,582.7223,581.3593,582.2646,7299.0
2024-09-25 11:00:00,585.1,585.55,583.86,583.86,14098.0,582.0955,582.5432,580.8619,580.8619,14098.0
2024-09-25 11:30:00,583.58,584.69,582.69,583.28,9059.0,580.5833,581.6876,579.6979,580.2849,9059.0
2024-09-25 12:00:00,583.09,583.51,582.22,583.44,10717.0,580.0958,580.5137,579.2303,580.444,10717.0
2024-09-25 12:30:00,583.46,583.57,582.48,582.48,9171.0,580.4639,580.5734,579.489,579.489,9171.0
2024-09-25 13:00:00,582.03,582.61,581.13,582.44,7605.0,579.0413,579.6183,578.1459,579.4492,7605.0
2024-09-25 13:30:00,582.33,582.69,580.92,582.56,9713.0,579.3397,579.6979,577.937,579.5686,9713.0
2024-09-25 14:00:00,582.68,582.68,580.83,582.24,8456.0,579.6879,579.6879,577.8474,579.2502,8456.0
2024-09-25 14:30:00,582.49,582.69,582.16,582.42,33422.0,579.4989,579.6979,579.1706,579.4293,33422.0
2024-09-25 15:00:00,582.45,582.7,582.16,582.38,5755.0,579.4591,579.7078,579.1706,579.3895,5755.0
2024-09-25 15:30:00,582.1,583.13,582.0,583.13,17922.0,579.1109,580.1356,579.0114,580.1356,17922.0
2024-09-26 09:30:00,593.67,594.25,590.7,591.88,45935.0,590.6215,591.1985,587.6668,588.8407,45935.0
2024-09-26 10:00:00,592.21,592.34,589.54,589.57,14634.0,589.169,589.2983,586.5127,586.5426,14634.0
2024-09-26 10:30:00,589.57,590.32,584.72,584.8,22032.0,586.5426,587.2887,581.7175,581.797,22032.0
2024-09-26 11:00:00,584.51,587.63,584.09,586.49,13701.0,581.5085,584.6125,581.0907,583.4784,13701.0
2024-09-26 11:30:00,586.49,589.22,586.08,589.19,12230.0,583.4784,586.1944,583.0705,586.1645,12230.0
2024-09-26 12:00:00,589.23,589.23,586.5,587.09,8427.0,586.2043,586.2043,583.4883,584.0753,8427.0
2024-09-26 12:30:00,586.82,587.29,586.35,586.83,8229.0,583.8067,584.2743,583.3391,583.8166,8229.0
2024-09-26 13:00:00,586.52,586.91,584.82,586.4,15969.0,583.5082,583.8962,581.8169,583.3888,15969.0
2024-09-26 13:30:00,586.65,587.77,586.61,587.38,9377.0,583.6375,584.7518,583.5978,584.3638,9377.0
2024-09-26 14:00:00,587.57,589.69,587.56,589.44,9287.0,584.5528,586.6619,584.5429,586.4132,9287.0
2024-09-26 14:30:00,589.83,590.21,589.05,589.85,24762.0,586.8012,587.1793,586.0252,586.8211,24762.0
2024-09-26 15:00:00,589.68,590.97,589.29,590.34,26080.0,586.652,587.9354,586.264,587.3086,26080.0
2024-09-26 15:30:00,590.38,590.83,589.65,590.17,51814.0,587.3484,587.7961,586.6221,587.1395,51814.0
2024-09-27 09:30:00,590.67,590.67,587.65,587.78,33346.0,588.5582,588.5582,585.549,585.6785,33346.0
2024-09-27 10:00:00,587.96,589.15,586.77,587.92,15410.0,585.8579,587.0436,584.6721,585.818,15410.0
2024-09-27 10:30:00,587.0,587.85,585.5,586.93,10648.0,584.9013,585.7483,583.4067,584.8316,10648.0
2024-09-27 11:00:00,586.81,586.81,584.5,585.46,13369.0,584.712,584.712,582.4103,583.3668,13369.0
2024-09-27 11:30:00,584.59,585.77,584.16,584.41,11243.0,582.4999,583.6757,582.0715,582.3206,11243.0
2024-09-27 12:00:00,584.2,585.02,583.44,585.01,14051.0,582.1113,582.9284,581.3541,582.9184,14051.0
2024-09-27 12:30:00,584.99,585.48,584.99,585.46,13535.0,582.8985,583.3868,582.8985,583.3668,13535.0
2024-09-27 13:00:00,585.67,586.06,584.25,584.25,8548.0,583.5761,583.9647,582.1612,582.1612,8548.0
2024-09-27 13:30:00,584.31,585.77,583.96,585.76,8557.0,582.2209,583.6757,581.8722,583.6658,8557.0
2024-09-27 14:00:00,585.86,586.11,583.3,583.31,10581.0,583.7654,584.0145,581.2146,581.2245,10581.0
2024-09-27 14:30:00,582.77,584.58,581.87,584.44,8569.0,580.6864,582.49,579.7897,582.3505,8569.0
2024-09-27 15:00:00,584.34,584.39,583.34,584.17,6477.0,582.2508,582.3007,581.2544,582.0814,6477.0
2024-09-27 15:30:00,584.24,585.06,583.64,584.35,14297.0,582.1512,582.9683,581.5533,582.2608,14297.0
2024-09-30 09:30:00,582.28,585.57,581.62,583.31,27436.0,580.1982,583.4764,579.5406,581.2245,27436.0
2024-09-30 10:00:00,583.28,583.78,581.19,582.64,31230.0,581.1946,581.6928,579.1121,580.5569,31230.0
2024-09-30 10:30:00,582.93,583.98,582.72,583.09,19619.0,580.8459,581.8921,580.6366,581.0053,19619.0
2024-09-30 11:00:00,583.02,584.67,582.9,584.67,22180.0,580.9356,582.5797,580.816,582.5797,22180.0
2024-09-30 11:30:00,584.65,584.8,582.9,583.83,14819.0,582.5597,582.7092,580.816,581.7427,14819.0
2024-09-30 12:00:00,583.87,585.11,583.86,584.67,16637.0,581.7825,583.0181,581.7726,582.5797,16637.0
2024-09-30 12:30:00,584.39,584.86,584.01,584.28,8314.0,582.3007,582.769,581.922,582.191,8314.0
2024-09-30 13:00:00,584.1,584.22,582.83,583.31,24186.0,582.0117,582.1313,580.7462,581.2245,24186.0
2024-09-30 13:30:00,583.06,583.99,582.8,583.67,12670.0,580.9754,581.9021,580.7163,581.5832,12670.0
2024-09-30 14:00:00,583.96,584.07,579.5,580.71,22328.0,581.8722,581.9818,577.4281,578.6338,22328.0
2024-09-30 14:30:00,580.38,583.12,580.11,582.5,21687.0,578.305,581.0352,578.036,580.4174,21687.0
2024-09-30 15:00:00,582.06,582.51,581.4,582.31,20442.0,579.979,580.4274,579.3213,580.2281,20442.0
2024-09-30 15:30:00,582.25,586.85,581.85,586.32,49393.0,580.1683,584.7519,579.7697,584.2238,49393.0
2024-10-01 09:30:00,585.0,585.0,575.68,576.88,45739.0,582.9085,582.9085,573.6218,574.8175,45739.0
2024-10-01 10:00:00,575.7,578.2,571.38,572.03,81436.0,573.6417,576.1328,569.3372,569.9848,81436.0
2024-10-01 10:30:00,571.83,573.45,570.65,572.9,27326.0,569.7856,571.3998,568.6098,570.8517,27326.0
2024-10-01 11:00:00,572.92,572.92,568.89,571.48,19547.0,570.8717,570.8717,566.8561,569.4368,19547.0
2024-10-01 11:30:00,571.26,573.63,571.26,571.56,22594.0,569.2176,571.5791,569.2176,569.5165,22594.0
2024-10-01 12:00:00,571.34,573.59,571.27,571.82,11317.0,569.2973,571.5393,569.2276,569.7756,11317.0
2024-10-01 12:30:00,572.35,572.35,569.22,571.1,28005.0,570.3037,570.3037,567.1849,569.0582,28005.0
2024-10-01 13:00:00,571.28,571.28,568.25,568.37,17614.0,569.2375,569.2375,566.2184,566.3379,17614.0
2024-10-01 13:30:00,568.46,572.48,568.24,572.48,35610.0,566.4276,570.4332,566.2084,570.4332,35610.0
2024-10-01 14:00:00,572.75,574.56,572.74,574.18,20584.0,570.7023,572.5058,570.6923,572.1272,20584.0
2024-10-01 14:30:00,574.63,575.0,573.18,574.0,12455.0,572.5755,572.9442,571.1307,571.9478,12455.0
2024-10-01 15:00:00,574.02,574.19,573.1,573.78,12832.0,571.9677,572.1371,571.051,571.7286,12832.0
2024-10-01 15:30:00,573.45,573.45,571.03,571.72,39201.0,571.3998,571.3998,568.9884,569.676,39201.0
2024-10-02 09:30:00,571.47,572.42,568.03,571.26,25140.0,569.4268,570.3735,565.9991,569.2176,25140.0
2024-10-02 10:00:00,571.87,576.04,571.86,575.91,11809.0,569.8254,573.9805,569.8155,573.851,11809.0
2024-10-02 10:30:00,575.68,576.98,574.96,575.0,13725.0,573.6218,574.9171,572.9044,572.9442,13725.0
2024-10-02 11:00:00,575.24,577.77,575.09,577.0,18059.0,573.1834,575.7043,573.0339,574.9371,18059.0
2024-10-02 11:30:00,577.49,577.52,576.5,577.18,10444.0,575.4253,575.4552,574.4389,575.1164,10444.0
2024-10-02 12:00:00,577.22,578.15,576.86,577.93,25610.0,575.1563,576.083,574.7976,575.8638,25610.0
2024-10-02 12:30:00,577.85,577.85,575.2,575.2,8578.0,575.784,575.784,573.1435,573.1435,8578.0
2024-10-02 13:00:00,575.0,576.56,574.95,576.41,12869.0,572.9442,574.4986,572.8944,574.3492,12869.0
2024-10-02 13:30:00,575.82,577.39,575.08,577.39,9028.0,573.7613,575.3257,573.0239,575.3257,9028.0
2024-10-02 14:00:00,577.3,577.6,575.46,575.46,10175.0,575.236,575.5349,573.4026,573.4026,10175.0
2024-10-02 14:30:00,576.12,576.65,576.12,576.41,13155.0,574.0602,574.5883,574.0602,574.3492,13155.0
2024-10-02 15:00:00,576.41,577.3,576.41,576.97,5145.0,574.3492,575.236,574.3492,574.9072,5145.0
2024-10-02 15:30:00,576.99,577.43,575.62,575.78,13536.0,574.9271,575.3655,573.562,573.7214,13536.0
2024-10-03 09:30:00,573.83,579.84,573.83,579.36,29671.0,571.7784,577.7669,571.7784,577.2886,29671.0
2024-10-03 10:00:00,580.17,582.01,576.37,577.03,21750.0,578.0957,579.9292,574.3093,574.967,21750.0
2024-10-03 10:30:00,576.04,579.05,575.5,576.76,21483.0,573.9805,576.9797,573.4424,574.6979,21483.0
2024-10-03 11:00:00,576.09,577.95,575.65,577.62,8025.0,574.0303,575.8837,573.5919,575.5549,8025.0
2024-10-03 11:30:00,577.6,579.0,577.6,578.59,12204.0,575.5349,576.9299,575.5349,576.5214,12204.0
2024-10-03 12:00:00,578.7,578.89,577.92,578.66,6052.0,576.631,576.8203,575.8538,576.5911,6052.0
2024-10-03 12:30:00,577.75,577.76,574.32,574.83,16481.0,575.6844,575.6944,572.2667,572.7748,16481.0
2024-10-03 13:00:00,574.86,577.04,573.56,576.02,27285.0,572.8047,574.9769,571.5094,573.9606,27285.0
2024-10-03 13:30:00,575.73,576.81,575.27,576.48,11355.0,573.6716,574.7478,573.2133,574.4189,11355.0
2024-10-03 14:00:00,576.53,576.89,575.52,576.47,5816.0,574.4688,574.8275,573.4624,574.409,5816.0
2024-10-03 14:30:00,576.13,576.52,575.72,576.27,3444.0,574.0702,574.4588,573.6617,574.2097,3444.0
2024-10-03 15:00:00,575.7,575.85,574.91,575.03,7621.0,573.6417,573.7912,572.8545,572.9741,7621.0
2024-10-03 15:30:00,574.96,578.14,574.96,578.04,36023.0,572.9044,576.073,572.9044,575.9734,36023.0
2024-10-04 09:30:00,585.93,585.93,580.75,580.82,33294.0,583.8351,583.8351,578.6737,578.7434,33294.0
2024-10-04 10:00:00,580.44,581.71,578.25,579.41,19448.0,578.3648,579.6302,576.1826,577.3385,19448.0
2024-10-04 10:30:00,579.33,582.27,578.68,581.88,30201.0,577.2587,580.1882,576.6111,579.7996,30201.0
2024-10-04 11:00:00,582.74,583.4,580.18,580.49,18059.0,580.6566,581.3142,578.1057,578.4146,18059.0
2024-10-04 11:30:00,580.0,582.99,579.79,582.99,7583.0,577.9264,580.9057,577.7171,580.9057,7583.0
2024-10-04 12:00:00,583.2,583.2,581.75,582.28,8853.0,581.1149,581.1149,579.6701,580.1982,8853.0
2024-10-04 12:30:00,582.18,584.14,582.06,583.17,8968.0,580.0986,582.0515,579.979,581.085,8968.0
2024-10-04 13:00:00,583.22,583.55,582.81,582.82,12143.0,581.1348,581.4637,580.7263,580.7363,12143.0
2024-10-04 13:30:00,582.7,583.34,581.13,581.84,10646.0,580.6167,581.2544,579.0523,579.7598,10646.0
2024-10-04 14:00:00,582.18,582.78,581.33,582.78,14359.0,580.0986,580.6964,579.2516,580.6964,14359.0
2024-10-04 14:30:00,582.84,583.22,582.52,583.21,6630.0,580.7562,581.1348,580.4373,581.1249,6630.0
2024-10-04 15:00:00,583.24,584.26,582.94,584.26,9606.0,581.1548,582.1711,580.8558,582.1711,9606.0
2024-10-04 15:30:00,583.98,585.28,583.98,584.92,27977.0,581.8921,583.1875,581.8921,582.8288,27977.0
2024-10-07 09:30:00,582.24,585.32,582.24,582.8,40077.0,580.1583,583.2273,580.1583,580.7163,40077.0
2024-10-07 10:00:00,583.19,585.17,582.95,585.14,10204.0,581.1049,583.0779,580.8658,583.048,10204.0
2024-10-07 10:30:00,585.33,586.08,584.07,585.75,22260.0,583.2373,583.9846,581.9818,583.6558,22260.0
2024-10-07 11:00:00,585.38,585.95,583.93,585.95,7444.0,583.2871,583.8551,581.8423,583.8551,7444.0
2024-10-07 11:30:00,586.06,586.24,585.29,585.67,9575.0,583.9647,584.144,583.1974,583.5761,9575.0
2024-10-07 12:00:00,585.63,586.2,584.47,585.79,12846.0,583.5362,584.1042,582.3804,583.6956,12846.0
2024-10-07 12:30:00,585.88,585.89,584.67,585.12,7450.0,583.7853,583.7953,582.5797,583.028,7450.0
2024-10-07 13:00:00,585.06,586.06,585.05,585.05,8897.0,582.9683,583.9647,582.9583,582.9583,8897.0
2024-10-07 13:30:00,584.86,586.07,584.85,586.07,7841.0,582.769,583.9746,582.759,583.9746,7841.0
2024-10-07 14:00:00,586.02,586.02,584.14,584.99,7845.0,583.9248,583.9248,582.0515,582.8985,7845.0
2024-10-07 14:30:00,584.11,584.11,579.86,579.86,21391.0,582.0217,582.0217,577.7869,577.7869,21391.0
2024-10-07 15:00:00,580.04,581.73,580.02,580.86,9670.0,577.9662,579.6502,577.9463,578.7833,9670.0
2024-10-07 15:30:00,581.1,582.02,579.86,580.97,23513.0,579.0224,579.9391,577.7869,578.8929,23513.0
2024-10-08 09:30:00,584.67,586.92,583.8,586.92,26556.0,582.5797,584.8216,581.7128,584.8216,26556.0
2024-10-08 10:00:00,587.69,588.57,586.85,587.86,12023.0,585.5889,586.4657,584.7519,585.7582,12023.0
2024-10-08 10:30:00,587.71,590.54,587.7,589.95,36514.0,585.6088,588.4287,585.5988,587.8408,36514.0
2024-10-08 11:00:00,590.18,590.62,588.75,589.47,12636.0,588.07,588.5084,586.6451,587.3625,12636.0
2024-10-08 11:30:00,589.62,590.47,589.29,590.12,6846.0,587.512,588.3589,587.1831,588.0102,6846.0
2024-10-08 12:00:00,590.38,590.38,589.15,589.93,7578.0,588.2692,588.2692,587.0436,587.8208,7578.0
2024-10-08 12:30:00,590.19,590.26,589.34,589.61,6950.0,588.0799,588.1497,587.233,587.502,6950.0
2024-10-08 13:00:00,589.74,589.74,587.76,588.56,10006.0,587.6315,587.6315,585.6586,586.4557,10006.0
2024-10-08 13:30:00,588.32,589.63,588.32,589.62,7246.0,586.2166,587.5219,586.2166,587.512,7246.0
2024-10-08 14:00:00,589.78,589.94,589.37,589.89,7570.0,587.6714,587.8308,587.2629,587.781,7570.0
2024-10-08 14:30:00,589.77,591.01,589.62,590.92,11537.0,587.6614,588.897,587.512,588.8073,11537.0
2024-10-08 15:00:00,590.74,591.52,590.51,591.31,12380.0,588.628,589.4052,588.3988,589.1959,12380.0
2024-10-08 15:30:00,591.29,592.31,591.2,591.3,26581.0,589.176,590.1923,589.0863,589.186,26581.0
2024-10-09 09:30:00,591.62,592.5,590.57,592.21,20322.0,589.5048,590.3817,588.4586,590.0927,20322.0
2024-10-09 10:00:00,592.54,595.2,592.42,595.2,12971.0,590.4215,593.072,590.3019,593.072,12971.0
2024-10-09 10:30:00,594.75,595.39,593.98,595.39,12858.0,592.6236,593.2613,591.8564,593.2613,12858.0
2024-10-09 11:00:00,595.66,596.75,595.66,596.44,8425.0,593.5304,594.6165,593.5304,594.3076,8425.0
2024-10-09 11:30:00,596.82,598.05,596.73,597.77,12199.0,594.6862,595.9118,594.5965,595.6328,12199.0
2024-10-09 12:00:00,597.35,597.35,595.37,596.84,163516.0,595.2143,595.2143,593.2414,594.7061,163516.0
2024-10-09 12:30:00,596.81,597.35,596.0,596.6,16271.0,594.6763,595.2143,593.8691,594.467,16271.0
2024-10-09 13:00:00,596.48,597.3,596.28,596.94,8075.0,594.3474,595.1645,594.1481,594.8058,8075.0
2024-10-09 13:30:00,596.8,596.96,594.88,596.12,17127.0,594.6663,594.8257,592.7532,593.9887,17127.0
2024-10-09 14:00:00,596.16,598.0,596.0,597.93,10601.0,594.0286,595.862,593.8691,595.7922,10601.0
2024-10-09 14:30:00,597.85,597.98,597.05,597.25,11031.0,595.7125,595.8421,594.9154,595.1147,11031.0
2024-10-09 15:00:00,597.14,597.67,596.6,597.25,9348.0,595.0051,595.5332,594.467,595.1147,9348.0
2024-10-09 15:30:00,597.25,598.59,597.25,597.94,22138.0,595.1147,596.4499,595.1147,595.8022,22138.0
2024-10-10 09:30:00,593.98,595.07,592.21,594.74,27848.0,591.8564,592.9425,590.0927,592.6137,27848.0
2024-10-10 10:00:00,595.3,596.94,594.65,596.73,5380.0,593.1716,594.8058,592.524,594.5965,5380.0
2024-10-10 10:30:00,597.17,597.17,595.6,596.29,9093.0,595.035,595.035,593.4706,594.1581,9093.0
2024-10-10 11:00:00,596.27,597.5,595.75,597.43,5690.0,594.1382,595.3638,593.62,595.294,5690.0
2024-10-10 11:30:00,597.61,599.0,597.2,599.0,7754.0,595.4734,596.8584,595.0649,596.8584,7754.0
2024-10-10 12:00:00,599.26,599.6,598.27,598.27,6212.0,597.1175,597.4563,596.131,596.131,6212.0
2024-10-10 12:30:00,597.88,598.4,596.88,597.04,271927.0,595.7424,596.2606,594.746,594.9054,271927.0
2024-10-10 13:00:00,597.59,598.5,596.69,598.38,4918.0,595.4535,596.3602,594.5567,596.2406,4918.0
2024-10-10 13:30:00,598.3,598.71,596.63,597.84,4932.0,596.1609,596.5695,594.4969,595.7026,4932.0
2024-10-10 14:00:00,597.46,597.46,596.5,596.77,7620.0,595.3239,595.3239,594.3674,594.6364,7620.0
2024-10-10 14:30:00,596.66,597.22,595.53,597.08,11269.0,594.5268,595.0848,593.4008,594.9453,11269.0
2024-10-10 15:00:00,596.92,597.67,596.29,597.48,12793.0,594.7859,595.5332,594.1581,595.3439,12793.0
2024-10-10 15:30:00,597.56,598.96,597.07,598.68,18460.0,595.4236,596.8186,594.9353,596.5396,18460.0
2024-10-11 09:30:00,597.09,598.59,596.75,597.99,18150.0,594.9552,596.4499,594.6165,595.852,18150.0
2024-10-11 10:00:00,597.56,601.6,597.38,601.0,65160.0,595.4236,599.4491,595.2442,598.8513,65160.0
2024-10-11 10:30:00,600.6,601.31,598.6,599.83,14346.0,598.4527,599.1602,596.4599,597.6855,14346.0
2024-10-11 11:00:00,599.89,601.15,599.71,600.24,9770.0,597.7452,599.0007,597.5659,598.094,9770.0
2024-10-11 11:30:00,600.24,601.11,600.22,601.1,6530.0,598.094,598.9609,598.0741,598.9509,6530.0
2024-10-11 12:00:00,601.01,601.09,599.87,600.23,8027.0,598.8612,598.9409,597.7253,598.084,8027.0
2024-10-11 12:30:00,600.04,600.16,599.09,600.05,5696.0,597.8947,598.0143,596.9481,597.9047,5696.0
2024-10-11 13:00:00,600.23,600.23,599.67,600.07,4211.0,598.084,598.084,597.526,597.9246,4211.0
2024-10-11 13:30:00,600.14,600.72,599.93,600.35,9845.0,597.9943,598.5723,597.7851,598.2036,9845.0
2024-10-11 14:00:00,600.41,601.19,600.16,600.78,13459.0,598.2634,599.0406,598.0143,598.6321,13459.0
2024-10-11 14:30:00,600.76,601.09,599.99,601.09,4971.0,598.6121,598.9409,597.8449,598.9409,4971.0
2024-10-11 15:00:00,600.97,601.67,600.93,601.44,9252.0,598.8214,599.5189,598.7815,599.2897,9252.0
2024-10-11 15:30:00,601.21,601.59,600.55,600.64,15535.0,599.0605,599.4392,598.4029,598.4926,15535.0
2024-10-14 09:30:00,604.36,609.33,604.16,609.33,72865.0,602.1993,607.1515,602.0,607.1515,72865.0
2024-10-14 10:00:00,609.43,609.43,606.54,608.68,15711.0,607.2511,607.2511,604.3715,606.5038,15711.0
2024-10-14 10:30:00,608.52,608.64,605.65,605.77,20313.0,606.3444,606.464,603.4846,603.6042,20313.0
2024-10-14 11:00:00,605.79,606.69,604.91,605.44,19144.0,603.6241,604.5209,602.7473,603.2754,19144.0
2024-10-14 11:30:00,605.39,606.62,605.39,606.57,6863.0,603.2256,604.4512,603.2256,604.4014,6863.0
2024-10-14 12:00:00,606.51,607.17,606.47,607.0,6029.0,604.3416,604.9992,604.3017,604.8298,6029.0
2024-10-14 12:30:00,607.13,607.48,606.68,606.95,7289.0,604.9594,605.3081,604.511,604.78,7289.0
2024-10-14 13:00:00,607.57,607.57,606.98,607.24,6973.0,605.3978,605.3978,604.8099,605.069,6973.0
2024-10-14 13:30:00,607.17,607.69,606.98,607.5,4023.0,604.9992,605.5174,604.8099,605.328,4023.0
2024-10-14 14:00:00,607.41,608.05,607.1,607.61,10990.0,605.2384,605.8761,604.9295,605.4376,10990.0
2024-10-14 14:30:00,607.6,608.5,607.55,608.11,5868.0,605.4277,606.3245,605.3779,605.9359,5868.0
2024-10-14 15:00:00,607.82,608.68,607.78,608.68,9454.0,605.6469,606.5038,605.607,606.5038,9454.0
2024-10-14 15:30:00,608.63,609.33,607.83,608.03,26029.0,606.454,607.1515,605.6569,605.8561,26029.0
2024-10-15 09:30:00,608.85,610.06,607.78,608.5,36299.0,606.6732,607.8789,605.607,606.3245,36299.0
2024-10-15 10:00:00,608.49,609.5,603.3,603.79,28755.0,606.3145,607.3209,601.143,601.6313,28755.0
2024-10-15 10:30:00,603.27,603.43,596.63,600.14,44694.0,601.1132,601.2726,594.4969,597.9943,44694.0
2024-10-15 11:00:00,600.09,601.79,598.91,600.11,13943.0,597.9445,599.6384,596.7687,597.9645,13943.0
2024-10-15 11:30:00,599.67,601.2,598.45,598.6,11675.0,597.526,599.0506,596.3104,596.4599,11675.0
2024-10-15 12:00:00,598.92,600.0,597.97,599.02,14964.0,596.7787,597.8548,595.8321,596.8783,14964.0
2024-10-15 12:30:00,599.29,600.25,598.55,598.71,8290.0,597.1474,598.104,596.41,596.5695,8290.0
2024-10-15 13:00:00,598.75,599.18,597.99,597.99,12952.0,596.6093,597.0378,595.852,595.852,12952.0
2024-10-15 13:30:00,597.72,599.01,597.72,598.23,11614.0,595.583,596.8684,595.583,596.0912,11614.0
2024-10-15 14:00:00,598.05,599.35,597.95,598.69,6773.0,595.9118,597.2072,595.8122,596.5495,6773.0
2024-10-15 14:30:00,598.84,598.91,597.5,597.5,8739.0,596.699,596.7687,595.3638,595.3638,8739.0
2024-10-15 15:00:00,597.56,597.6,595.6,596.15,30636.0,595.4236,595.4634,593.4706,594.0186,30636.0
2024-10-15 15:30:00,596.02,597.59,594.73,597.35,31412.0,593.8891,595.4535,592.6037,595.2143,31412.0
2024-10-16 09:30:00,599.08,599.08,593.0,593.03,32033.0,596.9381,596.9381,590.8799,590.9098,32033.0
2024-10-16 10:00:00,592.63,597.98,592.44,597.59,11385.0,590.5112,595.8421,590.3219,595.4535,11385.0
2024-10-16 10:30:00,597.53,597.7,594.63,595.82,12018.0,595.3937,595.5631,592.504,593.6898,12018.0
2024-10-16 11:00:00,595.6,597.91,595.59,597.63,8202.0,593.4706,595.7723,593.4606,595.4933,8202.0
2024-10-16 11:30:00,597.75,597.96,596.52,596.6,12687.0,595.6129,595.8221,594.3873,594.467,12687.0
2024-10-16 12:00:00,596.4,597.22,596.4,597.22,7212.0,594.2677,595.0848,594.2677,595.0848,7212.0
2024-10-16 12:30:00,597.55,598.39,597.06,598.36,7057.0,595.4136,596.2506,594.9254,596.2207,7057.0
2024-10-16 13:00:00,598.35,598.55,597.7,598.11,5842.0,596.2107,596.41,595.5631,595.9716,5842.0
2024-10-16 13:30:00,598.11,599.2,598.11,598.83,12694.0,595.9716,597.0577,595.9716,596.689,12694.0
2024-10-16 14:00:00,598.76,600.06,598.5,599.81,8268.0,596.6193,597.9146,596.3602,597.6655,8268.0
2024-10-16 14:30:00,599.91,599.97,599.13,599.35,8731.0,597.7652,597.825,596.988,597.2072,8731.0
2024-10-16 15:00:00,599.45,599.59,598.87,598.92,9666.0,597.3068,597.4463,596.7289,596.7787,9666.0
2024-10-16 15:30:00,598.9,599.16,598.32,599.15,12897.0,596.7588,597.0178,596.1809,597.0079,12897.0
2024-10-17 09:30:00,607.22,607.95,601.9,603.32,35905.0,605.049,605.7764,599.7481,601.163,35905.0
2024-10-17 10:00:00,603.84,605.09,601.59,604.44,22128.0,601.6811,602.9266,599.4392,602.279,22128.0
2024-10-17 10:30:00,604.53,604.62,601.95,602.98,17420.0,602.3686,602.4583,599.7979,600.8242,17420.0
2024-10-17 11:00:00,603.15,604.3,602.0,603.97,10567.0,600.9936,602.1395,599.8477,601.8107,10567.0
2024-10-17 11:30:00,604.72,606.01,604.39,606.01,8028.0,602.558,603.8434,602.2292,603.8434,8028.0
2024-10-17 12:00:00,606.07,606.6,604.82,605.05,12870.0,603.9031,604.4312,602.6576,602.8868,12870.0
2024-10-17 12:30:00,605.13,605.51,604.27,604.56,5600.0,602.9665,603.3451,602.1096,602.3985,5600.0
2024-10-17 13:00:00,604.86,605.65,604.56,605.14,10350.0,602.6975,603.4846,602.3985,602.9765,10350.0
2024-10-17 13:30:00,605.23,605.87,605.16,605.46,16119.0,603.0661,603.7039,602.9964,603.2953,16119.0
2024-10-17 14:00:00,605.5,605.51,602.2,602.71,11928.0,603.3352,603.3451,600.047,600.5552,11928.0
2024-10-17 14:30:00,602.78,603.81,602.0,603.81,11378.0,600.6249,601.6512,599.8477,601.6512,11378.0
2024-10-17 15:00:00,603.72,603.73,602.51,602.51,59632.0,601.5615,601.5715,600.3559,600.3559,59632.0
2024-10-17 15:30:00,602.16,602.56,601.24,601.3,27862.0,600.0071,600.4057,599.0904,599.1502,27862.0
2024-10-18 09:30:00,605.61,605.61,603.32,604.5,25921.0,603.4448,603.4448,601.163,602.3388,25921.0
2024-10-18 10:00:00,604.59,605.57,604.0,604.18,11954.0,602.4284,603.4049,601.8405,602.0199,11954.0
2024-10-18 10:30:00,604.81,604.81,602.69,602.81,12428.0,602.6476,602.6476,600.5352,600.6548,12428.0
2024-10-18 11:00:00,603.1,604.28,603.04,604.28,8713.0,600.9438,602.1195,600.884,602.1195,8713.0
2024-10-18 11:30:00,604.39,604.58,603.17,603.4,13150.0,602.2292,602.4185,601.0135,601.2427,13150.0
2024-10-18 12:00:00,603.26,603.31,602.58,602.94,5597.0,601.1032,601.153,600.4256,600.7843,5597.0
2024-10-18 12:30:00,603.07,604.42,602.93,603.82,10362.0,600.9139,602.259,600.7744,601.6612,10362.0
2024-10-18 13:00:00,603.95,604.67,603.61,603.96,7995.0,601.7907,602.5081,601.4519,601.8007,7995.0
2024-10-18 13:30:00,603.83,604.27,603.71,603.71,7839.0,601.6712,602.1096,601.5516,601.5516,7839.0
2024-10-18 14:00:00,603.68,604.13,602.92,603.83,17170.0,601.5217,601.9701,600.7644,601.6712,17170.0
2024-10-18 14:30:00,603.8,604.03,603.18,603.5,13179.0,601.6413,601.8704,601.0235,601.3423,13179.0
2024-10-18 15:00:00,603.28,603.58,602.88,603.53,11122.0,601.1231,601.422,600.7245,601.3722,11122.0
2024-10-18 15:30:00,603.62,603.63,602.65,603.44,15071.0,601.4619,601.4719,600.4954,601.2825,15071.0
2024-10-21 09:30:00,601.83,605.47,601.83,605.22,34051.0,599.6783,603.3053,599.6783,603.0562,34051.0
2024-10-21 10:00:00,605.23,606.77,605.13,605.13,15509.0,603.0661,604.6006,602.9665,602.9665,15509.0
2024-10-21 10:30:00,604.92,605.0,601.59,603.2,26206.0,602.7573,602.837,599.4392,601.0434,26206.0
2024-10-21 11:00:00,603.03,603.08,600.84,601.0,21115.0,600.874,600.9238,598.6918,598.8513,21115.0
2024-10-21 11:30:00,601.0,604.04,601.0,603.95,13597.0,598.8513,601.8804,598.8513,601.7907,13597.0
2024-10-21 12:00:00,603.94,604.08,602.97,603.05,13912.0,601.7808,601.9203,600.8142,600.8939,13912.0
2024-10-21 12:30:00,603.09,604.07,602.75,604.05,9131.0,600.9338,601.9103,600.595,601.8904,9131.0
2024-10-21 13:00:00,604.23,604.98,603.91,604.35,11517.0,602.0697,602.817,601.7509,602.1893,11517.0
2024-10-21 13:30:00,604.46,605.19,604.4,605.17,10370.0,602.2989,603.0263,602.2391,603.0064,10370.0
2024-10-21 14:00:00,605.23,605.29,604.17,604.44,8283.0,603.0661,603.1259,602.0099,602.279,8283.0
2024-10-21 14:30:00,604.37,604.59,603.9,604.24,7964.0,602.2092,602.4284,601.7409,602.0797,7964.0
2024-10-21 15:00:00,604.42,605.25,603.94,604.9,5527.0,602.259,603.0861,601.7808,602.7373,5527.0
2024-10-21 15:30:00,604.84,607.0,604.4,606.95,36853.0,602.6775,604.8298,602.2391,604.78,36853.0
2024-10-22 09:30:00,604.05,605.32,602.08,604.04,35998.0,601.8904,603.1558,599.9274,601.8804,35998.0
2024-10-22 10:00:00,604.39,605.97,603.5,605.18,15890.0,602.2292,603.8035,601.3423,603.0163,15890.0
2024-10-22 10:30:00,605.65,605.65,603.63,604.92,8213.0,603.4846,603.4846,601.4719,602.7573,8213.0
2024-10-22 11:00:00,605.23,605.35,604.29,604.99,72860.0,603.0661,603.1857,602.1295,602.827,72860.0
2024-10-22 11:30:00,604.99,605.21,604.54,604.91,13126.0,602.827,603.0462,602.3786,602.7473,13126.0
2024-10-22 12:00:00,604.67,604.67,603.74,603.8,18343.0,602.5081,602.5081,601.5815,601.6413,18343.0
2024-10-22 12:30:00,603.88,605.42,603.43,605.42,10939.0,601.721,603.2555,601.2726,603.2555,10939.0
2024-10-22 13:00:00,605.21,605.69,605.04,605.68,10324.0,603.0462,603.5245,602.8768,603.5145,10324.0
2024-10-22 13:30:00,605.82,607.69,605.77,607.69,7848.0,603.654,605.5174,603.6042,605.5174,7848.0
2024-10-22 14:00:00,607.69,608.38,606.65,606.8,15248.0,605.5174,606.2049,604.4811,604.6305,15248.0
2024-10-22 14:30:00,606.9,606.93,606.25,606.36,9303.0,604.7302,604.7601,604.0825,604.1921,9303.0
2024-10-22 15:00:00,606.24,607.14,606.24,607.05,6430.0,604.0725,604.9693,604.0725,604.8796,6430.0
2024-10-22 15:30:00,607.47,607.49,606.36,606.36,22005.0,605.2981,605.3181,604.1921,604.1921,22005.0
2024-10-23 09:30:00,604.0,604.88,601.98,603.59,28428.0,601.8405,602.7174,599.8278,601.432,28428.0
2024-10-23 10:00:00,603.11,603.11,599.93,602.82,25066.0,600.9537,600.9537,597.7851,600.6648,25066.0
2024-10-23 10:30:00,602.92,604.27,602.65,602.77,5923.0,600.7644,602.1096,600.4954,600.6149,5923.0
2024-10-23 11:00:00,602.33,603.26,599.93,600.07,12290.0,600.1765,601.1032,597.7851,597.9246,12290.0
2024-10-23 11:30:00,600.0,601.56,599.87,601.1,15372.0,597.8548,599.4093,597.7253,598.9509,15372.0
2024-10-23 12:00:00,600.98,601.12,597.89,597.96,19488.0,598.8313,598.9708,595.7524,595.8221,19488.0
2024-10-23 12:30:00,597.6,598.47,596.98,597.22,14651.0,595.4634,596.3303,594.8456,595.0848,14651.0
2024-10-23 13:00:00,596.5,596.6,594.4,595.55,12958.0,594.3674,594.467,592.2749,593.4208,12958.0
2024-10-23 13:30:00,595.5,595.5,592.99,593.01,15411.0,593.3709,593.3709,590.8699,590.8898,15411.0
2024-10-23 14:00:00,592.98,593.35,591.64,593.14,17538.0,590.8599,591.2286,589.5247,591.0194,17538.0
2024-10-23 14:30:00,593.05,595.55,593.01,595.23,17389.0,590.9297,593.4208,590.8898,593.1019,17389.0
2024-10-23 15:00:00,595.26,596.21,594.33,595.72,22217.0,593.1318,594.0784,592.2051,593.5901,22217.0
2024-10-23 15:30:00,595.63,597.34,595.2,597.03,39241.0,593.5005,595.2044,593.072,594.8955,39241.0
2024-10-24 09:30:00,599.59,600.33,597.5,599.6,34615.0,597.4463,598.1837,595.3638,597.4563,34615.0
2024-10-24 10:00:00,599.5,600.49,597.91,598.0,18822.0,597.3566,598.3431,595.7723,595.862,18822.0
2024-10-24 10:30:00,598.41,600.0,597.41,597.45,14215.0,596.2705,597.8548,595.2741,595.314,14215.0
2024-10-24 11:00:00,597.57,598.93,597.57,598.35,7720.0,595.4335,596.7887,595.4335,596.2107,7720.0
2024-10-24 11:30:00,598.24,598.49,595.69,597.44,7245.0,596.1011,596.3502,593.5603,595.304,7245.0
2024-10-24 12:00:00,597.44,597.6,595.31,597.12,12959.0,595.304,595.4634,593.1816,594.9851,12959.0
2024-10-24 12:30:00,597.43,598.2,597.43,597.81,7914.0,595.294,596.0613,595.294,595.6727,7914.0
2024-10-24 13:00:00,597.76,598.86,597.56,597.85,6507.0,595.6229,596.7189,595.4236,595.7125,6507.0
2024-10-24 13:30:00,598.06,598.6,597.55,597.55,11726.0,595.9218,596.4599,595.4136,595.4136,11726.0
2024-10-24 14:00:00,597.01,598.84,597.0,598.25,11679.0,594.8755,596.699,594.8656,596.1111,11679.0
2024-10-24 14:30:00,598.28,598.43,597.79,598.43,3198.0,596.141,596.2905,595.6527,596.2905,3198.0
2024-10-24 15:00:00,598.07,599.41,597.73,599.26,8058.0,595.9317,597.267,595.593,597.1175,8058.0
2024-10-24 15:30:00,599.36,599.86,598.94,598.99,13775.0,597.2171,597.7153,596.7986,596.8485,13775.0
2024-10-25 09:30:00,601.91,607.71,601.91,607.32,52509.0,599.758,605.5373,599.758,605.1487,52509.0
2024-10-25 10:00:00,607.74,608.41,606.78,608.33,15491.0,605.5672,606.2348,604.6106,606.1551,15491.0
2024-10-25 10:30:00,608.51,608.58,606.62,607.87,19761.0,606.3344,606.4042,604.4512,605.6967,19761.0
2024-10-25 11:00:00,608.0,608.41,606.6,606.66,19200.0,605.8262,606.2348,604.4312,604.491,19200.0
2024-10-25 11:30:00,607.29,607.55,606.19,606.81,8834.0,605.1188,605.3779,604.0227,604.6405,8834.0
2024-10-25 12:00:00,606.58,607.39,606.54,607.39,8766.0,604.4113,605.2184,604.3715,605.2184,8766.0
2024-10-25 12:30:00,607.51,607.51,606.59,606.84,15979.0,605.338,605.338,604.4213,604.6704,15979.0
2024-10-25 13:00:00,606.65,606.81,604.3,604.7,20499.0,604.4811,604.6405,602.1395,602.538,20499.0
2024-10-25 13:30:00,604.35,604.65,601.83,602.61,14460.0,602.1893,602.4882,599.6783,600.4555,14460.0
2024-10-25 14:00:00,602.55,603.63,600.96,603.46,15021.0,600.3957,601.4719,598.8114,601.3025,15021.0
2024-10-25 14:30:00,603.38,604.2,602.97,603.64,7686.0,601.2228,602.0398,600.8142,601.4818,7686.0
2024-10-25 15:00:00,603.31,603.83,602.38,602.79,9416.0,601.153,601.6712,600.2263,600.6349,9416.0
2024-10-25 15:30:00,602.72,603.3,601.72,602.16,23987.0,600.5651,601.143,599.5687,600.0071,23987.0
2024-10-28 09:30:00,606.36,606.36,604.23,604.67,29489.0,604.1921,604.1921,602.0697,602.5081,29489.0
2024-10-28 10:00:00,605.58,606.02,604.75,605.63,49666.0,603.4149,603.8533,602.5879,603.4647,49666.0
2024-10-28 10:30:00,606.0,606.32,604.76,605.87,8631.0,603.8334,604.1522,602.5978,603.7039,8631.0
2024-10-28 11:00:00,605.14,605.26,604.3,604.58,18787.0,602.9765,603.096,602.1395,602.4185,18787.0
2024-10-28 11:30:00,604.3,604.43,603.3,603.42,8909.0,602.1395,602.269,601.143,601.2626,8909.0
2024-10-28 12:00:00,603.51,604.85,603.2,604.47,8571.0,601.3523,602.6875,601.0434,602.3089,8571.0
2024-10-28 12:30:00,604.25,604.49,603.5,603.98,4602.0,602.0897,602.3288,601.3423,601.8206,4602.0
2024-10-28 13:00:00,603.98,604.58,603.5,604.29,5166.0,601.8206,602.4185,601.3423,602.1295,5166.0
2024-10-28 13:30:00,604.27,604.85,604.21,604.57,10946.0,602.1096,602.6875,602.0498,602.4085,10946.0
2024-10-28 14:00:00,604.5,604.56,603.88,603.88,5686.0,602.3388,602.3985,601.721,601.721,5686.0
2024-10-28 14:30:00,603.77,604.14,603.0,603.86,17127.0,601.6114,601.98,600.8441,601.701,17127.0
2024-10-28 15:00:00,603.45,604.1,603.45,604.02,5094.0,601.2925,601.9402,601.2925,601.8605,5094.0
2024-10-28 15:30:00,603.9,604.47,602.87,603.15,26229.0,601.7409,602.3089,600.7146,600.9936,26229.0
2024-10-29 09:30:00,604.0,605.67,601.52,605.54,46106.0,601.8405,603.5046,599.3694,603.375,46106.0
2024-10-29 10:00:00,605.22,607.38,604.87,605.46,15234.0,603.0562,605.2085,602.7074,603.2953,15234.0
2024-10-29 10:30:00,606.22,607.0,606.12,607.0,14653.0,604.0526,604.8298,603.953,604.8298,14653.0
2024-10-29 11:00:00,607.01,607.51,606.22,607.29,8810.0,604.8398,605.338,604.0526,605.1188,8810.0
2024-10-29 11:30:00,607.47,608.71,606.84,608.65,11307.0,605.2981,606.5337,604.6704,606.4739,11307.0
2024-10-29 12:00:00,608.71,609.35,608.36,608.8,12485.0,606.5337,607.1714,606.185,606.6234,12485.0
2024-10-29 12:30:00,608.54,609.8,607.99,609.52,10355.0,606.3643,607.6198,605.8163,607.3408,10355.0
2024-10-29 13:00:00,609.62,610.48,609.62,609.75,14333.0,607.4405,608.2974,607.4405,607.57,14333.0
2024-10-29 13:30:00,609.84,610.22,609.43,609.8,16890.0,607.6597,608.0383,607.2511,607.6198,16890.0
2024-10-29 14:00:00,609.84,610.66,609.61,610.56,7742.0,607.6597,608.4767,607.4305,608.3771,7742.0
2024-10-29 14:30:00,610.65,611.11,610.59,610.6,7728.0,608.4668,608.9251,608.407,608.4169,7728.0
2024-10-29 15:00:00,610.71,612.05,610.61,612.0,29485.0,608.5266,609.8618,608.4269,609.8119,29485.0
2024-10-29 15:30:00,611.8,612.01,609.98,610.57,21157.0,609.6127,609.8219,607.7992,608.3871,21157.0
2024-10-30 09:30:00,606.25,606.51,601.92,606.22,43531.0,604.0825,604.3416,599.768,604.0526,43531.0
2024-10-30 10:00:00,606.3,608.04,606.22,607.57,14864.0,604.1323,605.8661,604.0526,605.3978,14864.0
2024-10-30 10:30:00,607.41,607.84,605.62,606.1,12859.0,605.2384,605.6668,603.4548,603.933,12859.0
2024-10-30 11:00:00,606.08,606.82,604.67,606.82,14755.0,603.9131,604.6505,602.5081,604.6505,14755.0
2024-10-30 11:30:00,606.57,606.57,605.47,605.85,7168.0,604.4014,604.4014,603.3053,603.6839,7168.0
2024-10-30 12:00:00,605.66,606.15,605.04,605.2,8216.0,603.4946,603.9829,602.8768,603.0363,8216.0
2024-10-30 12:30:00,605.18,606.4,605.0,606.09,6598.0,603.0163,604.232,602.837,603.9231,6598.0
2024-10-30 13:00:00,606.06,606.11,605.0,605.14,5506.0,603.8932,603.943,602.837,602.9765,5506.0
2024-10-30 13:30:00,605.0,605.15,603.36,603.7,10214.0,602.837,602.9864,601.2028,601.5416,10214.0
2024-10-30 14:00:00,603.79,604.83,603.75,604.31,15667.0,601.6313,602.6676,601.5914,602.1494,15667.0
2024-10-30 14:30:00,604.15,604.78,604.15,604.27,7716.0,601.99,602.6178,601.99,602.1096,7716.0
2024-10-30 15:00:00,604.01,604.1,603.0,603.2,17342.0,601.8505,601.9402,600.8441,601.0434,17342.0
2024-10-30 15:30:00,603.22,603.7,601.66,601.96,52872.0,601.0633,601.5416,599.5089,599.8078,52872.0
2024-10-31 09:30:00,595.76,595.76,586.71,587.43,68754.0,593.63,593.63,584.6124,585.3298,68754.0
2024-10-31 10:00:00,586.72,588.44,585.8,586.12,29016.0,584.6223,586.3362,583.7056,584.0245,29016.0
2024-10-31 10:30:00,586.2,586.85,584.13,584.58,31805.0,584.1042,584.7519,582.0416,582.49,31805.0
2024-10-31 11:00:00,584.41,585.23,583.44,584.8,34941.0,582.3206,583.1377,581.3541,582.7092,34941.0
2024-10-31 11:30:00,584.85,585.16,582.42,583.85,36691.0,582.759,583.0679,580.3377,581.7626,36691.0
2024-10-31 12:00:00,583.79,585.06,583.29,584.88,22538.0,581.7028,582.9683,581.2046,582.7889,22538.0
2024-10-31 12:30:00,584.89,585.57,584.46,585.05,29287.0,582.7989,583.4764,582.3704,582.9583,29287.0
2024-10-31 13:00:00,584.99,586.1,584.75,584.75,28368.0,582.8985,584.0045,582.6594,582.6594,28368.0
2024-10-31 13:30:00,584.88,584.88,583.38,583.47,25786.0,582.7889,582.7889,581.2943,581.3839,25786.0
2024-10-31 14:00:00,583.47,583.83,582.75,583.17,32043.0,581.3839,581.7427,580.6665,581.085,32043.0
2024-10-31 14:30:00,583.48,583.75,582.44,583.58,16414.0,581.3939,581.6629,580.3576,581.4936,16414.0
2024-10-31 15:00:00,583.96,585.46,583.76,584.97,13961.0,581.8722,583.3668,581.6729,582.8786,13961.0
2024-10-31 15:30:00,584.56,586.55,582.0,582.24,55594.0,582.47,584.4529,579.9192,580.1583,55594.0
2024-11-01 09:30:00,583.36,587.53,583.0,587.35,41109.0,581.2743,585.4294,580.9156,585.2501,41109.0
2024-11-01 10:00:00,587.06,590.45,586.52,590.34,17576.0,584.9611,588.339,584.423,588.2294,17576.0
2024-11-01 10:30:00,590.54,590.64,587.02,589.05,22834.0,588.4287,588.5283,584.9213,586.944,22834.0
2024-11-01 11:00:00,589.11,591.0,588.8,591.0,11814.0,587.0038,588.887,586.6949,588.887,11814.0
2024-11-01 11:30:00,590.89,590.89,588.77,589.04,13459.0,588.7774,588.7774,586.665,586.934,13459.0
2024-11-01 12:00:00,588.87,589.86,588.86,589.04,13894.0,586.7646,587.7511,586.7547,586.934,13894.0
2024-11-01 12:30:00,589.07,589.99,587.7,588.15,6996.0,586.9639,587.8806,585.5988,586.0472,6996.0
2024-11-01 13:00:00,588.29,589.59,587.38,589.59,8840.0,586.1867,587.4821,585.28,587.4821,8840.0
2024-11-01 13:30:00,589.62,589.63,586.7,587.45,8674.0,587.512,587.5219,584.6024,585.3497,8674.0
2024-11-01 14:00:00,586.44,587.08,585.84,586.36,12431.0,584.3433,584.981,583.7455,584.2636,12431.0
2024-11-01 14:30:00,586.35,587.18,586.24,586.97,22071.0,584.2536,585.0807,584.144,584.8714,22071.0
2024-11-01 15:00:00,587.0,588.26,586.63,587.13,19429.0,584.9013,586.1568,584.5326,585.0309,19429.0
2024-11-01 15:30:00,587.05,587.56,585.8,586.55,25842.0,584.9511,585.4593,583.7056,584.4529,25842.0
2024-11-04 09:30:00,586.9,587.38,583.34,587.0,39795.0,584.8017,585.28,581.2544,584.9013,39795.0
2024-11-04 10:00:00,587.2,589.0,586.52,588.3,13294.0,585.1006,586.8942,584.423,586.1967,13294.0
2024-11-04 10:30:00,588.51,589.09,587.9,588.61,15031.0,586.4059,586.9839,585.7981,586.5056,15031.0
2024-11-04 11:00:00,589.0,590.39,588.69,588.91,17760.0,586.8942,588.2792,586.5853,586.8045,17760.0
2024-11-04 11:30:00,588.6,588.6,585.88,586.35,15081.0,586.4956,586.4956,583.7853,584.2536,15081.0
2024-11-04 12:00:00,586.57,587.31,584.91,587.31,13872.0,584.4729,585.2102,582.8188,585.2102,13872.0
2024-11-04 12:30:00,587.42,588.53,587.06,587.87,13378.0,585.3198,586.4259,584.9611,585.7682,13378.0
2024-11-04 13:00:00,587.93,588.68,586.54,588.21,12140.0,585.828,586.5753,584.443,586.107,12140.0
2024-11-04 13:30:00,587.8,589.2,587.8,588.53,7870.0,585.6985,587.0935,585.6985,586.4259,7870.0
2024-11-04 14:00:00,588.57,589.22,588.15,588.29,11519.0,586.4657,587.1134,586.0472,586.1867,11519.0
2024-11-04 14:30:00,588.02,588.76,588.01,588.36,5688.0,585.9177,586.655,585.9077,586.2565,5688.0
2024-11-04 15:00:00,587.99,588.2,587.35,587.52,19768.0,585.8878,586.097,585.2501,585.4195,19768.0
2024-11-04 15:30:00,587.38,587.42,585.34,585.89,33589.0,585.28,585.3198,583.2473,583.7953,33589.0
2024-11-05 09:30:00,587.35,592.72,587.35,592.3,29819.0,585.2501,590.6009,585.2501,590.1824,29819.0
2024-11-05 10:00:00,593.0,593.38,591.22,591.58,16736.0,590.8799,591.2585,589.1062,589.4649,16736.0
2024-11-05 10:30:00,591.63,592.59,590.78,591.03,20661.0,589.5148,590.4713,588.6678,588.9169,20661.0
2024-11-05 11:00:00,590.86,593.03,590.34,592.59,12267.0,588.7475,590.9098,588.2294,590.4713,12267.0
2024-11-05 11:30:00,592.72,594.02,592.47,593.97,11616.0,590.6009,591.8962,590.3518,591.8464,11616.0
2024-11-05 12:00:00,593.9,594.47,593.45,593.59,10038.0,591.7767,592.3446,591.3283,591.4678,10038.0
2024-11-05 12:30:00,593.96,594.24,593.37,593.63,9954.0,591.8364,592.1154,591.2485,591.5076,9954.0
2024-11-05 13:00:00,593.48,594.0,592.69,592.69,9323.0,591.3582,591.8763,590.571,590.571,9323.0
2024-11-05 13:30:00,592.82,593.0,591.7,592.57,7993.0,590.7005,590.8799,589.5845,590.4514,7993.0
2024-11-05 14:00:00,592.73,594.02,592.73,593.65,14248.0,590.6108,591.8962,590.6108,591.5275,14248.0
2024-11-05 14:30:00,593.6,594.07,592.53,592.6,5299.0,591.4777,591.946,590.4116,590.4813,5299.0
2024-11-05 15:00:00,592.46,594.22,592.19,594.22,9578.0,590.3418,592.0955,590.0728,592.0955,9578.0
2024-11-05 15:30:00,594.11,594.66,593.0,594.37,15256.0,591.9859,592.5339,590.8799,592.245,15256.0
2024-11-06 09:30:00,606.96,611.26,605.36,607.04,126584.0,604.79,609.0746,603.1957,604.8697,126584.0
2024-11-06 10:00:00,607.25,611.0,607.25,610.88,36286.0,605.0789,608.8155,605.0789,608.6959,36286.0
2024-11-06 10:30:00,610.84,611.68,607.92,608.12,32185.0,608.6561,609.4931,605.7465,605.9458,32185.0
2024-11-06 11:00:00,608.4,609.73,607.7,609.62,17168.0,606.2248,607.5501,605.5273,607.4405,17168.0
2024-11-06 11:30:00,609.62,610.4,609.5,610.26,18526.0,607.4405,608.2177,607.3209,608.0782,18526.0
2024-11-06 12:00:00,609.9,610.64,609.56,610.16,13049.0,607.7195,608.4568,607.3807,607.9785,13049.0
2024-11-06 12:30:00,609.93,611.35,609.93,611.15,12847.0,607.7493,609.1643,607.7493,608.965,12847.0
2024-11-06 13:00:00,611.2,612.11,611.19,612.11,23418.0,609.0148,609.9215,609.0048,609.9215,23418.0
2024-11-06 13:30:00,612.21,612.57,611.73,611.92,12836.0,610.0212,610.3799,609.5429,609.7322,12836.0
2024-11-06 14:00:00,612.2,613.06,611.91,613.0,16103.0,610.0112,610.8682,609.7223,610.8084,16103.0
2024-11-06 14:30:00,613.06,613.56,612.76,613.09,16104.0,610.8682,611.3664,610.5692,610.898,16104.0
2024-11-06 15:00:00,613.07,614.14,612.91,613.58,16193.0,610.8781,611.9443,610.7187,611.3863,16193.0
2024-11-06 15:30:00,613.75,614.16,612.69,612.8,27338.0,611.5557,611.9642,610.4995,610.6091,27338.0
2024-11-07 09:30:00,617.85,621.11,617.5,620.94,57837.0,615.641,618.8894,615.2923,618.72,57837.0
2024-11-07 10:00:00,621.1,621.43,620.43,620.79,25931.0,618.8794,619.2082,618.2118,618.5705,25931.0
2024-11-07 10:30:00,620.93,622.34,620.04,622.22,21654.0,618.71,620.115,617.8232,619.9954,21654.0
2024-11-07 11:00:00,622.37,622.49,620.8,621.99,17589.0,620.1449,620.2644,618.5805,619.7662,17589.0
2024-11-07 11:30:00,621.86,623.15,621.86,623.15,19223.0,619.6367,620.9221,619.6367,620.9221,19223.0
2024-11-07 12:00:00,622.9,623.22,622.12,623.22,12288.0,620.673,620.9918,619.8958,620.9918,12288.0
2024-11-07 12:30:00,623.24,623.74,622.81,623.61,13391.0,621.0118,621.51,620.5833,621.3804,13391.0
2024-11-07 13:00:00,623.72,623.72,622.17,623.06,14824.0,621.49,621.49,619.9456,620.8324,14824.0
2024-11-07 13:30:00,622.9,623.62,622.49,623.23,15503.0,620.673,621.3904,620.2644,621.0018,15503.0
2024-11-07 14:00:00,623.23,624.0,622.71,623.65,12967.0,621.0018,621.769,620.4837,621.4203,12967.0
2024-11-07 14:30:00,623.87,625.24,622.75,625.24,30756.0,621.6395,623.0046,620.5235,623.0046,30756.0
2024-11-07 15:00:00,625.07,625.69,624.59,625.06,24306.0,622.8352,623.453,622.3569,622.8252,24306.0
2024-11-07 15:30:00,625.24,625.73,624.61,625.54,45382.0,623.0046,623.4929,622.3769,623.3035,45382.0
2024-11-08 09:30:00,625.33,626.45,623.81,624.54,47877.0,623.0943,624.2103,621.5797,622.3071,47877.0
2024-11-08 10:00:00,624.82,625.17,622.11,623.81,24344.0,622.5861,622.9349,619.8858,621.5797,24344.0
2024-11-08 10:30:00,623.69,624.08,622.98,623.8,7965.0,621.4601,621.8488,620.7527,621.5698,7965.0
2024-11-08 11:00:00,623.45,624.11,622.84,623.62,16075.0,621.221,621.8786,620.6132,621.3904,16075.0
2024-11-08 11:30:00,623.76,624.36,623.36,623.94,16549.0,621.5299,622.1278,621.1313,621.7093,16549.0
2024-11-08 12:00:00,623.83,623.83,622.77,623.04,16051.0,621.5996,621.5996,620.5434,620.8125,16051.0
2024-11-08 12:30:00,622.95,623.86,622.95,623.42,7965.0,620.7228,621.6295,620.7228,621.1911,7965.0
2024-11-08 13:00:00,623.37,624.02,623.37,623.8,14739.0,621.1413,621.789,621.1413,621.5698,14739.0
2024-11-08 13:30:00,623.81,624.61,623.75,624.43,20480.0,621.5797,622.3769,621.5199,622.1975,20480.0
2024-11-08 14:00:00,624.34,624.91,624.15,624.85,11521.0,622.1078,622.6758,621.9185,622.616,11521.0
2024-11-08 14:30:00,624.74,625.22,624.22,624.35,14447.0,622.5064,622.9847,621.9883,622.1178,14447.0
2024-11-08 15:00:00,624.26,624.58,623.71,624.15,29643.0,622.0281,622.347,621.4801,621.9185,29643.0
2024-11-08 15:30:00,624.08,624.75,623.68,624.54,22896.0,621.8488,622.5164,621.4502,622.3071,22896.0
2024-11-11 09:30:00,625.89,625.89,619.27,619.27,71559.0,623.6523,623.6523,617.056,617.056,71559.0
2024-11-11 10:00:00,619.38,620.83,618.73,620.38,15601.0,617.1656,618.6104,616.5179,618.162,15601.0
2024-11-11 10:30:00,620.83,622.99,620.82,621.91,20172.0,618.6104,620.7627,618.6004,619.6865,20172.0
2024-11-11 11:00:00,621.81,622.12,620.39,620.49,9485.0,619.5869,619.8958,618.1719,618.2716,9485.0
2024-11-11 11:30:00,620.4,621.14,620.4,621.1,8484.0,618.1819,618.9193,618.1819,618.8794,8484.0
2024-11-11 12:00:00,621.18,621.18,619.8,620.05,10036.0,618.9591,618.9591,617.5841,617.8332,10036.0
2024-11-11 12:30:00,620.15,620.68,619.8,619.81,26569.0,617.9328,618.4609,617.5841,617.594,26569.0
2024-11-11 13:00:00,619.72,619.76,618.19,619.25,19004.0,617.5043,617.5442,615.9798,617.036,19004.0
2024-11-11 13:30:00,619.54,620.8,619.54,620.14,8726.0,617.325,618.5805,617.325,617.9228,8726.0
2024-11-11 14:00:00,620.11,620.21,619.73,619.99,9722.0,617.8929,617.9926,617.5143,617.7734,9722.0
2024-11-11 14:30:00,619.97,620.7,619.87,620.45,20053.0,617.7534,618.4808,617.6538,618.2317,20053.0
2024-11-11 15:00:00,620.64,622.22,620.57,621.7,14378.0,618.4211,619.9954,618.3513,619.4773,14378.0
2024-11-11 15:30:00,621.59,622.44,621.41,622.22,16145.0,619.3677,620.2146,619.1883,619.9954,16145.0
2024-11-12 09:30:00,621.99,623.31,621.01,623.1,35319.0,619.7662,621.0815,618.7897,620.8723,35319.0
2024-11-12 10:00:00,623.27,624.11,621.79,623.68,18010.0,621.0416,621.8786,619.5669,621.4502,18010.0
2024-11-12 10:30:00,623.6,623.9,622.32,622.33,22338.0,621.3705,621.6694,620.095,620.105,22338.0
2024-11-12 11:00:00,622.5,622.9,621.7,622.55,12766.0,620.2744,620.673,619.4773,620.3242,12766.0
2024-11-12 11:30:00,622.55,623.25,621.61,621.91,11046.0,620.3242,621.0217,619.3876,619.6865,11046.0
2024-11-12 12:00:00,621.76,622.2,620.99,621.89,41333.0,619.537,619.9755,618.7698,619.6666,41333.0
2024-11-12 12:30:00,621.77,621.82,618.66,618.66,23114.0,619.547,619.5968,616.4481,616.4481,23114.0
2024-11-12 13:00:00,618.18,620.74,618.18,620.4,11346.0,615.9698,618.5207,615.9698,618.1819,11346.0
2024-11-12 13:30:00,621.02,622.6,620.95,622.6,15549.0,618.7997,620.374,618.7299,620.374,15549.0
2024-11-12 14:00:00,622.27,623.1,622.05,622.71,14485.0,620.0452,620.8723,619.826,620.4837,14485.0
2024-11-12 14:30:00,622.81,623.42,622.8,623.16,11658.0,620.5833,621.1911,620.5733,620.932,11658.0
2024-11-12 15:00:00,623.2,623.65,622.45,622.73,10123.0,620.9719,621.4203,620.2246,620.5036,10123.0
2024-11-12 15:30:00,622.54,623.27,622.36,622.89,18818.0,620.3143,621.0416,620.1349,620.663,18818.0
2024-11-13 09:30:00,622.0,623.38,621.44,622.55,54139.0,619.7762,621.1513,619.2182,620.3242,54139.0
2024-11-13 10:00:00,622.4,622.4,619.86,621.6,26860.0,620.1748,620.1748,617.6438,619.3776,26860.0
2024-11-13 10:30:00,621.53,622.88,621.11,622.2,31814.0,619.3079,620.653,618.8894,619.9755,31814.0
2024-11-13 11:00:00,622.36,623.68,621.6,623.45,29819.0,620.1349,621.4502,619.3776,621.221,29819.0
2024-11-13 11:30:00,623.69,623.79,621.23,623.3,19067.0,621.4601,621.5598,619.0089,621.0715,19067.0
2024-11-13 12:00:00,623.25,624.6,623.01,623.47,31495.0,621.0217,622.3669,620.7826,621.2409,31495.0
2024-11-13 12:30:00,623.22,625.0,623.05,624.88,20020.0,620.9918,622.7655,620.8224,622.6459,20020.0
2024-11-13 13:00:00,625.07,625.13,624.36,624.75,24387.0,622.8352,622.895,622.1278,622.5164,24387.0
2024-11-13 13:30:00,624.8,625.63,624.71,625.28,18508.0,622.5662,623.3932,622.4765,623.0445,18508.0
2024-11-13 14:00:00,625.38,625.38,622.62,622.71,27133.0,623.1441,623.1441,620.394,620.4837,27133.0
2024-11-13 14:30:00,622.58,622.91,621.12,621.5,34709.0,620.3541,620.6829,618.8993,619.278,34709.0
2024-11-13 15:00:00,621.47,622.12,620.33,621.14,29395.0,619.2481,619.8958,618.1122,618.9193,29395.0
2024-11-13 15:30:00,621.11,622.2,619.21,620.18,53153.0,618.8894,619.9755,616.9962,617.9627,53153.0
2024-11-14 09:30:00,621.29,622.64,617.72,618.95,40685.0,619.0687,620.4139,615.5115,616.7371,40685.0
2024-11-14 10:00:00,618.81,620.27,618.19,620.02,19966.0,616.5976,618.0524,615.9798,617.8033,19966.0
2024-11-14 10:30:00,619.86,621.12,619.11,619.55,11848.0,617.6438,618.8993,616.8965,617.3349,11848.0
2024-11-14 11:00:00,620.01,620.92,619.87,620.44,7084.0,617.7933,618.7001,617.6538,618.2218,7084.0
2024-11-14 11:30:00,620.51,621.25,620.04,620.22,10937.0,618.2915,619.0289,617.8232,618.0026,10937.0
2024-11-14 12:00:00,620.09,620.78,618.89,618.93,9786.0,617.873,618.5606,616.6773,616.7172,9786.0
2024-11-14 12:30:00,618.71,619.59,617.33,619.18,27046.0,616.498,617.3748,615.1229,616.9663,27046.0
2024-11-14 13:00:00,618.98,620.71,618.69,620.52,11437.0,616.767,618.4908,616.478,618.3015,11437.0
2024-11-14 13:30:00,620.04,620.16,618.75,618.75,11277.0,617.8232,617.9428,616.5378,616.5378,11277.0
2024-11-14 14:00:00,618.94,620.15,618.84,619.57,14197.0,616.7271,617.9328,616.6275,617.3549,14197.0
2024-11-14 14:30:00,619.8,620.4,619.22,619.69,14842.0,617.5841,618.1819,617.0061,617.4744,14842.0
2024-11-14 15:00:00,619.73,619.73,617.0,618.0,14582.0,617.5143,617.5143,614.7941,615.7905,14582.0
2024-11-14 15:30:00,617.83,618.09,616.68,617.96,17481.0,615.6211,615.8802,614.4752,615.7506,17481.0
2024-11-15 09:30:00,611.66,611.66,607.89,608.2,59123.0,609.4732,609.4732,605.7166,606.0255,59123.0
2024-11-15 10:00:00,608.43,608.61,604.48,605.2,34091.0,606.2547,606.4341,602.3188,603.0363,34091.0
2024-11-15 10:30:00,604.86,605.51,604.0,604.84,28111.0,602.6975,603.3451,601.8405,602.6775,28111.0
2024-11-15 11:00:00,604.82,605.59,604.09,605.57,14735.0,602.6576,603.4249,601.9302,603.4049,14735.0
2024-11-15 11:30:00,605.54,605.77,602.44,602.5,19839.0,603.375,603.6042,600.2861,600.3459,19839.0
2024-11-15 12:00:00,602.66,603.14,601.79,602.6,16963.0,600.5053,600.9836,599.6384,600.4455,16963.0
2024-11-15 12:30:00,602.66,603.47,601.49,602.45,10587.0,600.5053,601.3124,599.3395,600.2961,10587.0
2024-11-15 13:00:00,602.47,602.66,601.5,602.23,13522.0,600.316,600.5053,599.3495,600.0769,13522.0
2024-11-15 13:30:00,602.0,602.26,600.62,601.06,23657.0,599.8477,600.1068,598.4726,598.9111,23657.0
2024-11-15 14:00:00,601.21,602.0,600.32,600.32,21410.0,599.0605,599.8477,598.1737,598.1737,21410.0
2024-11-15 14:30:00,600.38,602.54,600.31,601.54,26772.0,598.2335,600.3858,598.1637,599.3893,26772.0
2024-11-15 15:00:00,601.68,603.28,601.6,602.72,20905.0,599.5288,601.1231,599.4491,600.5651,20905.0
2024-11-15 15:30:00,602.8,603.6,601.79,602.93,57963.0,600.6448,601.442,599.6384,600.7744,57963.0
2024-11-18 09:30:00,602.95,602.95,599.9,600.6,64926.0,600.7943,600.7943,597.7552,598.4527,64926.0
2024-11-18 10:00:00,600.75,604.63,600.5,604.63,21174.0,598.6022,602.4683,598.3531,602.4683,21174.0
2024-11-18 10:30:00,604.73,606.17,604.73,605.94,16214.0,602.5679,604.0028,602.5679,603.7736,16214.0
2024-11-18 11:00:00,605.91,607.26,605.71,606.86,19183.0,603.7437,605.0889,603.5444,604.6903,19183.0
2024-11-18 11:30:00,606.78,607.25,604.6,604.88,15805.0,604.6106,605.0789,602.4384,602.7174,15805.0
2024-11-18 12:00:00,605.04,605.26,604.08,604.79,8999.0,602.8768,603.096,601.9203,602.6277,8999.0
2024-11-18 12:30:00,604.62,605.33,603.95,605.31,14955.0,602.4583,603.1658,601.7907,603.1459,14955.0
2024-11-18 13:00:00,605.32,605.68,604.95,604.97,6949.0,603.1558,603.5145,602.7871,602.8071,6949.0
2024-11-18 13:30:00,604.83,605.5,603.71,605.5,8996.0,602.6676,603.3352,601.5516,603.3352,8996.0
2024-11-18 14:00:00,605.59,605.59,603.31,603.68,12040.0,603.4249,603.4249,601.153,601.5217,12040.0
2024-11-18 14:30:00,603.78,605.16,603.57,604.95,14103.0,601.6213,602.9964,601.4121,602.7871,14103.0
2024-11-18 15:00:00,604.75,605.61,604.75,605.61,22384.0,602.5879,603.4448,602.5879,603.4448,22384.0
2024-11-18 15:30:00,605.2,605.27,603.58,604.62,20875.0,603.0363,603.106,601.422,602.4583,20875.0
2024-11-19 09:30:00,601.62,604.81,601.0,604.01,29716.0,599.4691,602.6476,598.8513,601.8505,29716.0
2024-11-19 10:00:00,603.4,605.49,602.8,605.49,10216.0,601.2427,603.3252,600.6448,603.3252,10216.0
2024-11-19 10:30:00,605.34,607.14,604.94,607.14,10412.0,603.1758,604.9693,602.7772,604.9693,10412.0
2024-11-19 11:00:00,607.01,607.8,606.59,607.77,18953.0,604.8398,605.627,604.4213,605.5971,18953.0
2024-11-19 11:30:00,607.46,608.33,607.37,607.41,16154.0,605.2882,606.1551,605.1985,605.2384,16154.0
2024-11-19 12:00:00,607.12,608.44,607.12,608.35,6150.0,604.9494,606.2647,604.9494,606.175,6150.0
2024-11-19 12:30:00,608.42,608.95,608.31,608.55,9291.0,606.2447,606.7728,606.1351,606.3743,9291.0
2024-11-19 13:00:00,608.34,609.65,608.33,609.65,15111.0,606.165,607.4703,606.1551,607.4703,15111.0
2024-11-19 13:30:00,609.59,612.0,609.47,611.87,18958.0,607.4106,609.8119,607.291,609.6824,18958.0
2024-11-19 14:00:00,611.96,612.12,611.18,611.71,12610.0,609.7721,609.9315,608.9949,609.523,12610.0
2024-11-19 14:30:00,611.53,611.58,610.2,611.09,19714.0,609.3436,609.3934,608.0184,608.9052,19714.0
2024-11-19 15:00:00,610.89,611.68,610.7,611.61,12366.0,608.7059,609.4931,608.5166,609.4233,12366.0
2024-11-19 15:30:00,611.6,612.44,611.3,612.13,84825.0,609.4134,610.2504,609.1144,609.9415,84825.0
2024-11-20 09:30:00,612.96,612.98,607.76,607.8,31962.0,610.7685,610.7884,605.5871,605.627,31962.0
2024-11-20 10:00:00,608.26,608.9,604.26,605.97,30445.0,606.0853,606.723,602.0996,603.8035,30445.0
2024-11-20 10:30:00,605.93,609.68,605.68,609.34,27580.0,603.7636,607.5002,603.5145,607.1615,27580.0
2024-11-20 11:00:00,609.33,609.85,606.71,606.72,21360.0,607.1515,607.6696,604.5409,604.5508,21360.0
2024-11-20 11:30:00,606.64,611.05,606.02,610.42,16654.0,604.4711,608.8653,603.8533,608.2376,16654.0
2024-11-20 12:00:00,610.94,610.95,607.28,608.68,11210.0,608.7557,608.7657,605.1088,606.5038,11210.0
2024-11-20 12:30:00,608.64,609.43,608.11,608.11,11870.0,606.464,607.2511,605.9359,605.9359,11870.0
2024-11-20 13:00:00,608.32,608.64,607.18,608.39,10277.0,606.1451,606.464,605.0092,606.2148,10277.0
2024-11-20 13:30:00,608.25,608.33,606.6,607.39,6698.0,606.0753,606.1551,604.4312,605.2184,6698.0
2024-11-20 14:00:00,607.5,607.65,606.25,606.67,8679.0,605.328,605.4775,604.0825,604.501,8679.0
2024-11-20 14:30:00,606.51,608.7,606.51,608.35,13482.0,604.3416,606.5237,604.3416,606.175,13482.0
2024-11-20 15:00:00,608.26,609.66,607.93,609.65,7256.0,606.0853,607.4803,605.7565,607.4703,7256.0
2024-11-20 15:30:00,609.74,612.8,609.74,612.37,27944.0,607.56,610.6091,607.56,610.1806,27944.0
2024-11-21 09:30:00,619.56,623.26,613.63,615.03,46417.0,617.3449,621.0317,611.4361,612.8311,46417.0
2024-11-21 10:00:00,615.38,616.3,609.89,609.98,26500.0,613.1799,614.0966,607.7095,607.7992,26500.0
2024-11-21 10:30:00,610.02,616.99,609.5,616.99,16183.0,607.839,614.7841,607.3209,614.7841,16183.0
2024-11-21 11:00:00,617.63,619.9,616.38,619.9,19963.0,615.4218,617.6837,614.1763,617.6837,19963.0
2024-11-21 11:30:00,620.0,620.08,617.53,617.9,33878.0,617.7833,617.8631,615.3222,615.6908,33878.0
2024-11-21 12:00:00,617.95,620.5,617.02,620.1,11574.0,615.7407,618.2816,614.814,617.883,11574.0
2024-11-21 12:30:00,620.1,621.5,619.8,620.07,25807.0,617.883,619.278,617.5841,617.8531,25807.0
2024-11-21 13:00:00,620.25,621.55,619.95,621.53,10821.0,618.0324,619.3278,617.7335,619.3079,10821.0
2024-11-21 13:30:00,621.99,622.46,620.96,622.3,12958.0,619.7662,620.2345,618.7399,620.0751,12958.0
2024-11-21 14:00:00,622.5,622.61,619.98,621.4,16296.0,620.2744,620.384,617.7634,619.1783,16296.0
2024-11-21 14:30:00,621.48,622.09,620.64,621.42,14917.0,619.258,619.8659,618.4211,619.1983,14917.0
2024-11-21 15:00:00,621.57,622.35,621.56,621.97,30228.0,619.3477,620.1249,619.3378,619.7463,30228.0
2024-11-21 15:30:00,622.03,622.03,619.11,619.27,31013.0,619.8061,619.8061,616.8965,617.056,31013.0
2024-11-22 09:30:00,618.91,621.72,618.75,621.38,55811.0,616.6972,619.4972,616.5378,619.1584,55811.0
2024-11-22 10:00:00,620.61,620.82,617.01,617.61,16040.0,618.3912,618.6004,614.804,615.4019,16040.0
2024-11-22 10:30:00,617.61,620.52,617.61,620.18,97700.0,615.4019,618.3015,615.4019,617.9627,97700.0
2024-11-22 11:00:00,620.19,620.2,617.66,618.59,34745.0,617.9727,617.9826,615.4517,616.3784,34745.0
2024-11-22 11:30:00,618.49,620.24,617.75,619.87,21832.0,616.2787,618.0225,615.5414,617.6538,21832.0
2024-11-22 12:00:00,619.77,620.81,619.53,620.7,8290.0,617.5542,618.5904,617.315,618.4808,8290.0
2024-11-22 12:30:00,620.47,621.4,619.5,621.21,14735.0,618.2517,619.1783,617.2851,618.989,14735.0
2024-11-22 13:00:00,621.06,621.73,620.91,621.08,8488.0,618.8396,619.5072,618.6901,618.8595,8488.0
2024-11-22 13:30:00,621.1,621.53,620.56,621.18,6834.0,618.8794,619.3079,618.3413,618.9591,6834.0
2024-11-22 14:00:00,620.98,620.98,619.64,620.35,12403.0,618.7598,618.7598,617.4246,618.1321,12403.0
2024-11-22 14:30:00,620.49,621.24,620.34,621.18,10818.0,618.2716,619.0189,618.1221,618.9591,10818.0
2024-11-22 15:00:00,620.82,620.82,619.7,620.42,19681.0,618.6004,618.6004,617.4844,618.2018,19681.0
2024-11-22 15:30:00,620.31,622.04,619.97,621.51,32813.0,618.0922,619.816,617.7534,619.2879,32813.0
2024-11-25 09:30:00,626.46,627.57,622.38,622.97,66683.0,624.2202,625.3263,620.1548,620.7427,66683.0
2024-11-25 10:00:00,622.64,623.76,621.16,623.55,31024.0,620.4139,621.5299,618.9392,621.3206,31024.0
2024-11-25 10:30:00,623.59,624.8,621.9,623.26,26105.0,621.3605,622.5662,619.6765,621.0317,26105.0
2024-11-25 11:00:00,623.23,624.31,623.16,624.31,22478.0,621.0018,622.0779,620.932,622.0779,22478.0
2024-11-25 11:30:00,623.95,624.67,622.28,622.63,19462.0,621.7192,622.4366,620.0552,620.4039,19462.0
2024-11-25 12:00:00,622.43,622.46,619.9,620.44,11715.0,620.2047,620.2345,617.6837,618.2218,11715.0
2024-11-25 12:30:00,620.38,621.2,619.0,621.2,13435.0,618.162,618.9791,616.7869,618.9791,13435.0
2024-11-25 13:00:00,621.08,622.09,621.08,621.45,6987.0,618.8595,619.8659,618.8595,619.2282,6987.0
2024-11-25 13:30:00,621.37,621.87,620.57,620.92,12852.0,619.1484,619.6467,618.3513,618.7001,12852.0
2024-11-25 14:00:00,620.56,621.31,620.0,620.73,11241.0,618.3413,619.0887,617.7833,618.5107,11241.0
2024-11-25 14:30:00,620.57,621.77,620.24,621.04,12440.0,618.3513,619.547,618.0225,618.8196,12440.0
2024-11-25 15:00:00,620.64,620.8,620.04,620.36,8168.0,618.4211,618.5805,617.8232,618.1421,8168.0
2024-11-25 15:30:00,620.45,621.72,620.0,621.51,23728.0,618.2317,619.4972,617.7833,619.2879,23728.0
2024-11-26 09:30:00,623.66,626.21,623.57,623.96,34653.0,621.4303,623.9711,621.3406,621.7292,34653.0
2024-11-26 10:00:00,623.87,624.25,621.99,623.15,14356.0,621.6395,622.0181,619.7662,620.9221,14356.0
2024-11-26 10:30:00,622.95,624.43,622.36,622.88,15695.0,620.7228,622.1975,620.1349,620.653,15695.0
2024-11-26 11:00:00,622.99,624.06,622.94,623.3,10837.0,620.7627,621.8288,620.7128,621.0715,10837.0
2024-11-26 11:30:00,623.57,623.83,622.71,623.62,12732.0,621.3406,621.5996,620.4837,621.3904,12732.0
2024-11-26 12:00:00,623.62,623.62,622.41,622.87,12251.0,621.3904,621.3904,620.1847,620.6431,12251.0
2024-11-26 12:30:00,622.95,623.83,622.94,623.83,6532.0,620.7228,621.5996,620.7128,621.5996,6532.0
2024-11-26 13:00:00,623.67,623.67,622.41,622.87,7610.0,621.4402,621.4402,620.1847,620.6431,7610.0
2024-11-26 13:30:00,622.75,623.51,622.43,623.28,11480.0,620.5235,621.2808,620.2047,621.0516,11480.0
2024-11-26 14:00:00,623.35,623.57,621.16,621.63,28067.0,621.1214,621.3406,618.9392,619.4075,28067.0
2024-11-26 14:30:00,621.3,621.92,621.28,621.72,9663.0,619.0787,619.6965,619.0588,619.4972,9663.0
2024-11-26 15:00:00,621.67,622.6,621.66,622.53,10104.0,619.4474,620.374,619.4374,620.3043,10104.0
2024-11-26 15:30:00,622.62,623.91,622.21,623.59,24327.0,620.394,621.6794,619.9854,621.3605,24327.0
2024-11-27 09:30:00,620.81,620.81,617.22,618.19,35559.0,618.5904,618.5904,615.0133,615.9798,35559.0
2024-11-27 10:00:00,617.49,617.9,614.26,614.68,16373.0,615.2823,615.6908,612.0639,612.4824,16373.0
2024-11-27 10:30:00,614.61,614.63,612.77,613.09,18084.0,612.4126,612.4325,610.5792,610.898,18084.0
2024-11-27 11:00:00,613.09,613.39,612.1,612.46,17514.0,610.898,611.197,609.9116,610.2703,17514.0
2024-11-27 11:30:00,612.06,613.48,611.7,612.21,12372.0,609.8717,611.2867,609.513,610.0212,12372.0
2024-11-27 12:00:00,611.81,612.48,610.5,612.35,18163.0,609.6226,610.2902,608.3173,610.1607,18163.0
2024-11-27 12:30:00,612.06,613.08,611.9,613.07,16817.0,609.8717,610.8881,609.7123,610.8781,16817.0
2024-11-27 13:00:00,612.96,614.5,612.79,614.03,10155.0,610.7685,612.303,610.5991,611.8347,10155.0
2024-11-27 13:30:00,614.03,615.82,614.03,615.82,8057.0,611.8347,613.6183,611.8347,613.6183,8057.0
2024-11-27 14:00:00,615.49,615.93,615.22,615.41,17367.0,613.2895,613.7279,613.0204,613.2098,17367.0
2024-11-27 14:30:00,615.4,616.34,615.25,616.0,12995.0,613.1998,614.1364,613.0503,613.7976,12995.0
2024-11-27 15:00:00,616.19,616.89,615.59,615.94,8224.0,613.987,614.6845,613.3891,613.7379,8224.0
2024-11-27 15:30:00,615.82,616.65,615.24,616.64,47963.0,613.6183,614.4453,613.0404,614.4354,47963.0
2024-11-29 09:30:00,618.5,622.14,617.86,622.0,33155.0,616.2887,619.9157,615.651,619.7762,33155.0
2024-11-29 10:00:00,622.2,623.72,621.51,622.38,11622.0,619.9755,621.49,619.2879,620.1548,11622.0
2024-11-29 10:30:00,622.3,623.85,622.3,622.89,11585.0,620.0751,621.6196,620.0751,620.663,11585.0
2024-11-29 11:00:00,623.14,623.85,622.9,623.38,11408.0,620.9121,621.6196,620.673,621.1513,11408.0
2024-11-29 11:30:00,623.3,623.74,622.71,623.65,21899.0,621.0715,621.51,620.4837,621.4203,21899.0
2024-11-29 12:00:00,623.0,623.41,622.78,622.79,8972.0,620.7726,621.1811,620.5534,620.5634,8972.0
2024-11-29 12:30:00,622.79,623.65,622.35,622.35,28396.0,620.5634,621.4203,620.1249,620.1249,28396.0
2024-12-02 09:30:00,623.54,627.58,623.12,626.67,45173.0,621.3107,625.3362,620.8922,624.4295,45173.0
2024-12-02 10:00:00,627.05,628.62,626.95,628.25,43005.0,624.8081,626.3725,624.7085,626.0038,43005.0
2024-12-02 10:30:00,628.36,628.99,627.44,627.47,24974.0,626.1135,626.7412,625.1967,625.2266,24974.0
2024-12-02 11:00:00,627.77,629.08,627.73,628.85,20629.0,625.5256,626.8309,625.4857,626.6017,20629.0
2024-12-02 11:30:00,628.69,630.18,628.4,629.58,18035.0,626.4423,627.9269,626.1533,627.3291,18035.0
2024-12-02 12:00:00,629.62,630.68,629.62,629.8,12816.0,627.3689,628.4252,627.3689,627.5483,12816.0
2024-12-02 12:30:00,629.66,630.01,629.28,629.32,12644.0,627.4088,627.7576,627.0302,627.07,12644.0
2024-12-02 13:00:00,629.13,629.37,628.53,629.17,8842.0,626.8807,627.1198,626.2828,626.9206,8842.0
2024-12-02 13:30:00,628.25,629.17,628.25,628.69,6203.0,626.0038,626.9206,626.0038,626.4423,6203.0
2024-12-02 14:00:00,628.52,628.75,627.46,627.78,11543.0,626.2729,626.5021,625.2167,625.5355,11543.0
2024-12-02 14:30:00,627.86,628.61,627.86,628.61,8271.0,625.6152,626.3626,625.6152,626.3626,8271.0
2024-12-02 15:00:00,628.15,629.28,628.15,629.28,11341.0,625.9042,627.0302,625.9042,627.0302,11341.0
2024-12-02 15:30:00,629.0,629.17,628.15,628.45,28254.0,626.7512,626.9206,625.9042,626.2031,28254.0
2024-12-03 09:30:00,626.7,629.21,625.0,629.05,35877.0,624.4594,626.9604,622.7655,626.801,35877.0
2024-12-03 10:00:00,629.23,629.83,628.39,628.47,13931.0,626.9803,627.5782,626.1433,626.2231,13931.0
2024-12-03 10:30:00,628.77,629.35,627.51,628.67,11016.0,626.522,627.0999,625.2665,626.4223,11016.0
2024-12-03 11:00:00,628.76,629.65,628.75,629.65,10063.0,626.512,627.3988,626.5021,627.3988,10063.0
2024-12-03 11:30:00,629.82,630.06,628.12,628.8,13977.0,627.5682,627.8074,625.8743,626.5519,13977.0
2024-12-03 12:00:00,628.5,628.98,628.34,628.46,5368.0,626.253,626.7312,626.0935,626.2131,5368.0
2024-12-03 12:30:00,628.42,629.69,628.22,629.64,6180.0,626.1732,627.4387,625.974,627.3889,6180.0
2024-12-03 13:00:00,629.62,629.8,628.98,628.99,7742.0,627.3689,627.5483,626.7312,626.7412,7742.0
2024-12-03 13:30:00,628.93,629.6,628.79,629.35,7649.0,626.6814,627.349,626.5419,627.0999,7649.0
2024-12-03 14:00:00,629.24,629.52,629.09,629.36,9285.0,626.9903,627.2693,626.8408,627.1099,9285.0
2024-12-03 14:30:00,629.71,630.49,629.62,630.4,11257.0,627.4586,628.2358,627.3689,628.1462,11257.0
2024-12-03 15:00:00,630.33,630.96,630.1,630.86,23805.0,628.0764,628.7042,627.8472,628.6045,23805.0
2024-12-03 15:30:00,630.97,631.81,630.4,631.65,18719.0,628.7141,629.5511,628.1462,629.3917,18719.0
2024-12-04 09:30:00,639.74,641.12,638.53,639.78,43577.0,637.4528,638.8278,636.2471,637.4926,43577.0
2024-12-04 10:00:00,639.74,641.61,638.93,641.58,27292.0,637.4528,639.3161,636.6457,639.2862,27292.0
2024-12-04 10:30:00,641.35,642.8,641.33,642.15,34692.0,639.057,640.5018,639.0371,639.8541,34692.0
2024-12-04 11:00:00,642.1,642.52,641.61,642.05,14816.0,639.8043,640.2228,639.3161,639.7545,14816.0
2024-12-04 11:30:00,642.0,642.53,641.53,642.5,16119.0,639.7047,640.2328,639.2364,640.2029,16119.0
2024-12-04 12:00:00,642.47,643.15,642.33,643.02,18134.0,640.173,640.8506,640.0335,640.721,18134.0
2024-12-04 12:30:00,642.9,642.9,641.77,642.58,13792.0,640.6015,640.6015,639.4755,640.2826,13792.0
2024-12-04 13:00:00,642.53,642.93,641.74,641.74,12613.0,640.2328,640.6314,639.4456,639.4456,12613.0
2024-12-04 13:30:00,641.71,642.86,640.99,642.44,7808.0,639.4157,640.5616,638.6983,640.1431,7808.0
2024-12-04 14:00:00,642.01,643.65,642.0,643.63,21182.0,639.7146,641.3488,639.7047,641.3289,21182.0
2024-12-04 14:30:00,643.66,644.19,643.43,643.75,26196.0,641.3587,641.8869,641.1296,641.4484,26196.0
2024-12-04 15:00:00,643.62,644.06,643.49,643.76,16951.0,641.3189,641.7573,641.1894,641.4584,16951.0
2024-12-04 15:30:00,643.62,644.59,643.55,644.32,22100.0,641.3189,642.2854,641.2491,642.0164,22100.0
2024-12-05 09:30:00,644.6,644.72,641.82,641.88,51720.0,642.2954,642.415,639.5253,639.5851,51720.0
2024-12-05 10:00:00,642.43,642.92,641.55,642.19,20538.0,640.1331,640.6214,639.2563,639.894,20538.0
2024-12-05 10:30:00,641.95,642.55,641.22,641.95,10606.0,639.6549,640.2527,638.9275,639.6549,10606.0
2024-12-05 11:00:00,641.76,643.6,641.76,642.97,14418.0,639.4655,641.299,639.4655,640.6712,14418.0
2024-12-05 11:30:00,643.2,643.78,643.01,643.72,17459.0,640.9004,641.4783,640.7111,641.4185,17459.0
2024-12-05 12:00:00,643.76,644.79,643.56,644.43,17932.0,641.4584,642.4847,641.2591,642.126,17932.0
2024-12-05 12:30:00,644.35,644.35,643.78,643.93,9527.0,642.0463,642.0463,641.4783,641.6278,9527.0
2024-12-05 13:00:00,643.93,644.05,641.32,641.75,10754.0,641.6278,641.7474,639.0271,639.4556,10754.0
2024-12-05 13:30:00,641.71,642.49,641.22,641.54,18444.0,639.4157,640.1929,638.9275,639.2463,18444.0
2024-12-05 14:00:00,641.59,642.4,640.87,642.08,45622.0,639.2962,640.1033,638.5787,639.7844,45622.0
2024-12-05 14:30:00,641.79,642.14,641.5,641.79,11104.0,639.4954,639.8442,639.2065,639.4954,11104.0
2024-12-05 15:00:00,641.59,642.26,641.0,641.0,15738.0,639.2962,639.9638,638.7083,638.7083,15738.0
2024-12-05 15:30:00,641.04,641.4,640.6,641.1,23487.0,638.7481,639.1068,638.3097,638.8079,23487.0
2024-12-06 09:30:00,642.99,645.98,642.35,645.41,37479.0,640.6911,643.6705,640.0534,643.1025,37479.0
2024-12-06 10:00:00,645.45,646.49,645.29,646.0,17844.0,643.1424,644.1786,642.9829,643.6904,17844.0
2024-12-06 10:30:00,645.98,646.23,645.0,645.79,8376.0,643.6705,643.9196,642.694,643.4811,8376.0
2024-12-06 11:00:00,645.88,645.89,643.44,644.61,14991.0,643.5708,643.5808,641.1395,642.3054,14991.0
2024-12-06 11:30:00,644.68,644.75,643.52,644.23,7953.0,642.3751,642.4449,641.2193,641.9267,7953.0
2024-12-06 12:00:00,644.3,645.35,644.02,645.31,8201.0,641.9965,643.0427,641.7175,643.0029,8201.0
2024-12-06 12:30:00,645.36,645.36,644.26,644.68,10098.0,643.0527,643.0527,641.9566,642.3751,10098.0
2024-12-06 13:00:00,644.29,645.85,644.24,645.47,9308.0,641.9865,643.5409,641.9367,643.1623,9308.0
2024-12-06 13:30:00,645.42,645.42,644.71,645.2,13709.0,643.1125,643.1125,642.405,642.8932,13709.0
2024-12-06 14:00:00,645.24,645.24,644.03,644.51,7665.0,642.9331,642.9331,641.7274,642.2057,7665.0
2024-12-06 14:30:00,644.35,645.03,644.18,644.55,13044.0,642.0463,642.7239,641.8769,642.2456,13044.0
2024-12-06 15:00:00,644.49,644.63,644.17,644.5,6460.0,642.1858,642.3253,641.8669,642.1957,6460.0
2024-12-06 15:30:00,644.57,644.63,644.03,644.42,18448.0,642.2655,642.3253,641.7274,642.116,18448.0
2024-12-09 09:30:00,642.68,644.1,640.47,642.96,46801.0,640.3823,641.7972,638.1802,640.6613,46801.0
2024-12-09 10:00:00,643.3,643.62,641.26,641.26,81448.0,641.0,641.3189,638.9673,638.9673,81448.0
2024-12-09 10:30:00,641.44,642.04,639.78,640.16,28557.0,639.1467,639.7445,637.4926,637.8713,28557.0
2024-12-09 11:00:00,640.79,641.12,638.17,640.76,13169.0,638.499,638.8278,635.8884,638.4691,13169.0
2024-12-09 11:30:00,640.82,641.3,640.13,640.88,13906.0,638.5289,639.0072,637.8414,638.5887,13906.0
2024-12-09 12:00:00,641.0,641.12,640.21,640.3,8322.0,638.7083,638.8278,637.9211,638.0108,8322.0
2024-12-09 12:30:00,640.43,641.5,640.35,640.77,8312.0,638.1403,639.2065,638.0606,638.4791,8312.0
2024-12-09 13:00:00,640.53,641.62,640.34,641.62,10361.0,638.2399,639.326,638.0506,639.326,10361.0
2024-12-09 13:30:00,641.32,642.26,641.25,641.39,12130.0,639.0271,639.9638,638.9574,639.0969,12130.0
2024-12-09 14:00:00,641.12,641.12,640.05,640.28,9131.0,638.8278,638.8278,637.7617,637.9908,9131.0
2024-12-09 14:30:00,640.01,640.01,638.88,639.68,9468.0,637.7218,637.7218,636.5958,637.393,9468.0
2024-12-09 15:00:00,639.7,639.7,638.77,638.78,19708.0,637.4129,637.4129,636.4862,636.4962,19708.0
2024-12-09 15:30:00,638.77,640.0,638.59,639.79,15409.0,636.4862,637.7118,636.3069,637.5026,15409.0
2024-12-10 09:30:00,638.62,639.95,637.5,638.38,28329.0,636.3368,637.662,635.2208,636.0976,28329.0
2024-12-10 10:00:00,638.71,639.68,637.87,637.87,12934.0,636.4264,637.393,635.5895,635.5895,12934.0
2024-12-10 10:30:00,637.52,638.53,635.84,635.93,23450.0,635.2407,636.2471,633.5667,633.6564,23450.0
2024-12-10 11:00:00,636.07,636.23,634.0,634.0,17478.0,633.7959,633.9553,631.7333,631.7333,17478.0
2024-12-10 11:30:00,633.93,634.2,632.6,634.0,27979.0,631.6635,631.9326,630.3383,631.7333,27979.0
2024-12-10 12:00:00,633.8,634.05,632.5,633.5,16515.0,631.534,631.7831,630.2386,631.2351,16515.0
2024-12-10 12:30:00,633.89,634.66,633.0,633.03,14079.0,631.6237,632.3909,630.7369,630.7668,14079.0
2024-12-10 13:00:00,633.04,633.12,631.9,633.12,83060.0,630.7767,630.8564,629.6408,630.8564,83060.0
2024-12-10 13:30:00,633.06,633.46,632.12,632.12,11761.0,630.7966,631.1952,629.86,629.86,11761.0
2024-12-10 14:00:00,632.02,632.4,631.67,632.04,13374.0,629.7604,630.139,629.4116,629.7803,13374.0
2024-12-10 14:30:00,632.05,632.05,630.64,630.67,12566.0,629.7903,629.7903,628.3853,628.4152,12566.0
2024-12-10 15:00:00,630.49,630.49,628.87,628.88,20282.0,628.2358,628.2358,626.6216,626.6316,20282.0
2024-12-10 15:30:00,628.8,630.4,628.4,630.4,55103.0,626.5519,628.1462,626.1533,628.1462,55103.0
2024-12-11 09:30:00,636.38,638.81,633.55,637.69,40794.0,634.1048,636.5261,631.2849,635.4101,40794.0
2024-12-11 10:00:00,637.39,638.26,636.61,636.77,23217.0,635.1112,635.9781,634.334,634.4934,23217.0
2024-12-11 10:30:00,637.43,637.99,635.72,636.18,29663.0,635.151,635.709,633.4471,633.9055,29663.0
2024-12-11 11:00:00,636.74,639.99,636.74,639.99,19521.0,634.4635,637.7019,634.4635,637.7019,19521.0
2024-12-11 11:30:00,639.93,639.93,639.0,639.93,14831.0,637.6421,637.6421,636.7154,637.6421,14831.0
2024-12-11 12:00:00,639.99,640.73,639.64,640.46,50516.0,637.7019,638.4392,637.3531,638.1702,50516.0
2024-12-11 12:30:00,640.5,640.57,639.76,640.23,12834.0,638.21,638.2798,637.4727,637.941,12834.0
2024-12-11 13:00:00,640.5,641.33,640.5,641.33,10222.0,638.21,639.0371,638.21,639.0371,10222.0
2024-12-11 13:30:00,641.3,641.84,641.3,641.59,12053.0,639.0072,639.5453,639.0072,639.2962,12053.0
2024-12-11 14:00:00,641.41,641.76,641.0,641.5,11668.0,639.1168,639.4655,638.7083,639.2065,11668.0
2024-12-11 14:30:00,641.5,642.14,641.19,641.46,12755.0,639.2065,639.8442,638.8976,639.1666,12755.0
2024-12-11 15:00:00,641.44,642.06,641.38,641.94,9640.0,639.1467,639.7645,639.0869,639.6449,9640.0
2024-12-11 15:30:00,641.77,641.88,639.92,640.0,28655.0,639.4755,639.5851,637.6321,637.7118,28655.0
2024-12-12 09:30:00,636.77,637.67,635.72,636.95,26927.0,634.4934,635.3902,633.4471,634.6727,26927.0
2024-12-12 10:00:00,636.89,638.1,634.91,637.5,15417.0,634.613,635.8186,632.64,635.2208,15417.0
2024-12-12 10:30:00,637.5,638.5,637.17,638.4,11811.0,635.2208,636.2172,634.892,636.1176,11811.0
2024-12-12 11:00:00,638.44,639.2,638.21,638.39,13305.0,636.1574,636.9147,635.9282,636.1076,13305.0
2024-12-12 11:30:00,638.3,638.3,636.78,636.96,12117.0,636.0179,636.0179,634.5033,634.6827,12117.0
2024-12-12 12:00:00,637.12,638.47,637.12,638.38,24148.0,634.8421,636.1873,634.8421,636.0976,24148.0
2024-12-12 12:30:00,638.18,639.3,637.4,639.3,5445.0,635.8983,637.0143,635.1211,637.0143,5445.0
2024-12-12 13:00:00,639.35,639.95,638.98,639.65,9713.0,637.0642,637.662,636.6955,637.3631,9713.0
2024-12-12 13:30:00,639.46,639.46,638.5,638.56,6357.0,637.1738,637.1738,636.2172,636.277,6357.0
2024-12-12 14:00:00,638.25,639.47,637.89,638.04,15374.0,635.9681,637.1837,635.6094,635.7588,15374.0
2024-12-12 14:30:00,638.28,638.79,638.28,638.57,8293.0,635.998,636.5062,635.998,636.2869,8293.0
2024-12-12 15:00:00,638.47,638.49,637.37,637.38,7130.0,636.1873,636.2072,635.0912,635.1012,7130.0
2024-12-12 15:30:00,637.58,638.43,637.42,637.51,15315.0,635.3005,636.1474,635.1411,635.2307,15315.0
2024-12-13 09:30:00,644.35,646.2,643.84,645.02,35400.0,642.0463,643.8897,641.5381,642.7139,35400.0
2024-12-13 10:00:00,645.07,645.31,641.35,641.84,21409.0,642.7637,643.0029,639.057,639.5453,21409.0
2024-12-13 10:30:00,641.75,642.35,637.0,637.0,14957.0,639.4556,640.0534,634.7226,634.7226,14957.0
2024-12-13 11:00:00,636.69,638.29,635.99,636.72,18007.0,634.4137,636.0079,633.7162,634.4436,18007.0
2024-12-13 11:30:00,637.03,638.4,636.05,636.99,12891.0,634.7525,636.1176,633.776,634.7126,12891.0
2024-12-13 12:00:00,636.83,638.18,636.2,636.29,11322.0,634.5532,635.8983,633.9254,634.0151,11322.0
2024-12-13 12:30:00,636.0,637.17,635.5,636.22,9895.0,633.7261,634.892,633.2279,633.9453,9895.0
2024-12-13 13:00:00,636.08,638.31,636.08,638.06,7746.0,633.8059,636.0279,633.8059,635.7788,7746.0
2024-12-13 13:30:00,638.15,638.79,637.91,638.65,10006.0,635.8684,636.5062,635.6293,636.3667,10006.0
2024-12-13 14:00:00,638.73,639.7,638.31,639.7,15355.0,636.4464,637.4129,636.0279,637.4129,15355.0
2024-12-13 14:30:00,639.74,640.1,639.24,639.5,10401.0,637.4528,637.8115,636.9546,637.2136,10401.0
2024-12-13 15:00:00,639.43,640.39,639.31,640.34,9524.0,637.1439,638.1004,637.0243,638.0506,9524.0
2024-12-13 15:30:00,640.14,640.61,639.61,640.31,17745.0,637.8513,638.3197,637.3232,638.0207,17745.0
2024-12-16 09:30:00,641.69,644.14,640.22,643.15,65543.0,639.3958,641.837,637.931,640.8506,65543.0
2024-12-16 10:00:00,644.43,645.08,641.53,643.93,31186.0,642.126,642.7737,639.2364,641.6278,31186.0
2024-12-16 10:30:00,644.09,644.78,643.3,643.3,13479.0,641.7872,642.4747,641.0,641.0,13479.0
2024-12-16 11:00:00,643.46,644.29,643.22,643.64,16444.0,641.1595,641.9865,640.9203,641.3388,16444.0
2024-12-16 11:30:00,643.7,644.47,643.0,644.47,17135.0,641.3986,642.1659,640.7011,642.1659,17135.0
2024-12-16 12:00:00,644.46,644.47,643.33,643.92,9992.0,642.1559,642.1659,641.0299,641.6178,9992.0
2024-12-16 12:30:00,644.1,645.36,644.1,645.36,14479.0,641.7972,643.0527,641.7972,643.0527,14479.0
2024-12-16 13:00:00,645.5,646.84,645.49,646.71,11861.0,643.1922,644.5274,643.1822,644.3978,11861.0
2024-12-16 13:30:00,646.52,646.73,646.2,646.6,19764.0,644.2085,644.4178,643.8897,644.2882,19764.0
2024-12-16 14:00:00,646.51,648.13,646.5,647.64,11828.0,644.1986,645.8128,644.1886,645.3245,11828.0
2024-12-16 14:30:00,647.34,648.55,647.34,648.19,14365.0,645.0256,646.2313,645.0256,645.8726,14365.0
2024-12-16 15:00:00,648.06,648.66,647.96,648.31,17084.0,645.743,646.3409,645.6434,645.9921,17084.0
2024-12-16 15:30:00,648.24,648.42,647.14,647.96,19726.0,645.9224,646.1017,644.8263,645.6434,19726.0
2024-12-17 09:30:00,643.49,644.02,640.98,641.12,46211.0,641.1894,641.7175,638.6883,638.8278,46211.0
2024-12-17 10:00:00,641.23,641.68,639.55,640.24,35916.0,638.9374,639.3858,637.2634,637.951,35916.0
2024-12-17 10:30:00,640.1,642.0,640.09,641.84,21986.0,637.8115,639.7047,637.8015,639.5453,21986.0
2024-12-17 11:00:00,642.28,643.5,641.31,643.39,17849.0,639.9837,641.1993,639.0172,641.0897,17849.0
2024-12-17 11:30:00,643.36,645.8,643.36,644.39,12833.0,641.0598,643.4911,641.0598,642.0861,12833.0
2024-12-17 12:00:00,644.32,645.09,643.24,645.09,30428.0,642.0164,642.7836,640.9403,642.7836,30428.0
2024-12-17 12:30:00,645.1,645.15,644.1,644.11,21950.0,642.7936,642.8434,641.7972,641.8071,21950.0
2024-12-17 13:00:00,644.0,644.24,643.31,643.32,9768.0,641.6975,641.9367,641.01,641.02,9768.0
2024-12-17 13:30:00,643.0,643.41,642.73,643.07,9973.0,640.7011,641.1096,640.4321,640.7709,9973.0
2024-12-17 14:00:00,643.09,643.26,642.28,642.38,14228.0,640.7908,640.9602,639.9837,640.0833,14228.0
2024-12-17 14:30:00,642.38,643.0,641.82,643.0,9497.0,640.0833,640.7011,639.5253,640.7011,9497.0
2024-12-17 15:00:00,642.96,642.96,641.51,642.06,12941.0,640.6613,640.6613,639.2164,639.7645,12941.0
2024-12-17 15:30:00,642.19,644.12,641.64,643.76,21597.0,639.894,641.8171,639.346,641.4584,21597.0
2024-12-18 09:30:00,645.6,645.83,643.04,644.57,50116.0,644.096,644.3254,641.5419,643.0684,50116.0
2024-12-18 10:00:00,644.4,645.77,644.06,645.19,33633.0,642.8988,644.2656,642.5595,643.6869,33633.0
2024-12-18 10:30:00,645.13,646.69,644.88,646.39,29574.0,643.627,645.1834,643.3776,644.8841,29574.0
2024-12-18 11:00:00,646.33,647.27,644.48,646.21,96961.0,644.8243,645.7621,642.9786,644.7045,96961.0
2024-12-18 11:30:00,646.12,646.29,645.63,645.82,18381.0,644.6147,644.7843,644.1259,644.3154,18381.0
2024-12-18 12:00:00,645.69,646.9,645.59,646.4,25747.0,644.1857,645.3929,644.086,644.8941,25747.0
2024-12-18 12:30:00,646.28,646.86,645.87,646.82,14311.0,644.7744,645.353,644.3653,645.3131,14311.0
2024-12-18 13:00:00,646.78,647.53,646.62,646.84,14131.0,645.2732,646.0215,645.1136,645.3331,14131.0
2024-12-18 13:30:00,646.74,647.16,646.27,646.75,28643.0,645.2333,645.6523,644.7644,645.2433,28643.0
2024-12-18 14:00:00,646.72,646.72,639.26,639.26,186760.0,645.2133,645.2133,637.7707,637.7707,186760.0
2024-12-18 14:30:00,639.31,641.37,633.85,634.37,59880.0,637.8206,639.8758,632.3733,632.8921,59880.0
2024-12-18 15:00:00,634.43,634.86,627.93,627.96,70977.0,632.952,633.381,626.4671,626.4971,70977.0
2024-12-18 15:30:00,628.24,629.26,619.13,621.26,140654.0,626.7764,627.794,617.6876,619.8127,140654.0
2024-12-19 09:30:00,628.19,629.75,625.16,625.92,104748.0,626.7265,628.2829,623.7036,624.4618,104748.0
2024-12-19 10:00:00,626.29,628.15,623.25,623.3,61142.0,624.8309,626.6866,621.798,621.8479,61142.0
2024-12-19 10:30:00,623.38,626.29,622.33,625.44,39046.0,621.9277,624.8309,620.8802,623.9829,39046.0
2024-12-19 11:00:00,625.45,628.1,622.64,627.84,62117.0,623.9929,626.6367,621.1894,626.3773,62117.0
2024-12-19 11:30:00,627.6,629.53,627.1,627.42,24396.0,626.1379,628.0634,625.6391,625.9583,24396.0
2024-12-19 12:00:00,627.38,627.56,623.7,623.93,16607.0,625.9184,626.098,622.247,622.4764,16607.0
2024-12-19 12:30:00,623.99,625.43,622.69,625.43,34815.0,622.5363,623.9729,621.2393,623.9729,34815.0
2024-12-19 13:00:00,624.89,625.12,622.79,625.06,36142.0,623.4342,623.6637,621.3391,623.6038,36142.0
2024-12-19 13:30:00,624.63,627.6,624.63,627.6,15119.0,623.1748,626.1379,623.1748,626.1379,15119.0
2024-12-19 14:00:00,627.5,627.5,624.88,624.88,15101.0,626.0381,626.0381,623.4242,623.4242,15101.0
2024-12-19 14:30:00,625.11,625.11,623.81,624.3,12625.0,623.6537,623.6537,622.3567,622.8456,12625.0
2024-12-19 15:00:00,623.9,625.44,622.39,624.33,35979.0,622.4465,623.9829,620.94,622.8755,35979.0
2024-12-19 15:30:00,624.49,624.99,620.98,621.58,50630.0,623.0351,623.534,619.5333,620.1319,50630.0
2024-12-20 09:30:00,617.37,619.8,615.91,618.56,88391.0,615.9317,618.3561,614.4751,617.1189,88391.0
2024-12-20 10:00:00,618.56,625.74,618.48,625.74,32998.0,617.1189,624.2822,617.0391,624.2822,32998.0
2024-12-20 10:30:00,625.9,629.01,625.9,627.94,38976.0,624.4418,627.5446,624.4418,626.4771,38976.0
2024-12-20 11:00:00,627.89,632.37,627.59,631.63,48077.0,626.4272,630.8968,626.1279,630.1585,48077.0
2024-12-20 11:30:00,632.13,635.48,632.05,634.76,33068.0,630.6573,633.9995,630.5775,633.2812,33068.0
2024-12-20 12:00:00,634.48,636.38,634.25,636.38,12853.0,633.0019,634.8974,632.7724,634.8974,12853.0
2024-12-20 12:30:00,636.4,636.4,634.13,634.64,23291.0,634.9174,634.9174,632.6527,633.1615,23291.0
2024-12-20 13:00:00,634.54,635.05,631.61,631.61,16904.0,633.0617,633.5705,630.1385,630.1385,16904.0
2024-12-20 13:30:00,631.6,633.22,631.57,631.82,25274.0,630.1286,631.7448,630.0986,630.3481,25274.0
2024-12-20 14:00:00,632.01,633.83,631.83,633.8,17065.0,630.5376,632.3534,630.358,632.3234,17065.0
2024-12-20 14:30:00,633.84,634.83,632.88,633.09,20666.0,632.3634,633.351,631.4056,631.6151,20666.0
2024-12-20 15:00:00,633.0,633.32,631.44,631.71,28802.0,631.5253,631.8446,629.9689,630.2383,28802.0
2024-12-20 15:30:00,631.55,632.04,629.07,631.61,58405.0,630.0787,630.5675,627.6045,630.1385,58405.0
2024-12-23 09:30:00,634.09,635.59,631.99,634.83,41730.0,632.6128,634.1093,630.5177,633.351,41730.0
2024-12-23 10:00:00,634.84,634.84,629.52,631.1,28256.0,633.361,633.361,628.0534,629.6297,28256.0
2024-12-23 10:30:00,631.06,633.0,630.53,630.91,12717.0,629.5898,631.5253,629.0611,629.4402,12717.0
2024-12-23 11:00:00,631.1,633.4,631.1,633.32,14754.0,629.6297,631.9244,629.6297,631.8446,14754.0
2024-12-23 11:30:00,632.9,635.46,632.45,635.46,18566.0,631.4255,633.9796,630.9766,633.9796,18566.0
2024-12-23 12:00:00,635.43,636.15,634.0,634.78,14864.0,633.9496,634.668,632.523,633.3012,14864.0
2024-12-23 12:30:00,634.6,635.79,634.6,635.23,14030.0,633.1216,634.3088,633.1216,633.7501,14030.0
2024-12-23 13:00:00,635.2,636.26,635.05,635.47,11699.0,633.7202,634.7777,633.5705,633.9896,11699.0
2024-12-23 13:30:00,635.7,636.64,635.55,636.64,13977.0,634.219,635.1568,634.0694,635.1568,13977.0
2024-12-23 14:00:00,636.73,637.46,636.58,637.03,9897.0,635.2466,635.9749,635.097,635.5459,9897.0
2024-12-23 14:30:00,637.03,637.03,635.32,635.32,11243.0,635.5459,635.5459,633.8399,633.8399,11243.0
2024-12-23 15:00:00,634.86,635.84,634.36,635.8,13058.0,633.381,634.3587,632.8821,634.3188,13058.0
2024-12-23 15:30:00,635.9,637.55,635.86,637.14,33770.0,634.4186,636.0647,634.3786,635.6557,33770.0
2024-12-24 09:30:00,639.79,641.5,638.92,641.26,61674.0,638.2995,640.0055,637.4315,639.7661,61674.0
2024-12-24 10:00:00,641.45,642.69,641.23,641.95,53581.0,639.9556,641.1927,639.7361,640.4545,53581.0
2024-12-24 10:30:00,642.14,643.18,641.83,643.13,45521.0,640.644,641.6816,640.3347,641.6317,45521.0
2024-12-24 11:00:00,643.13,643.78,642.87,643.32,34733.0,641.6317,642.2802,641.3723,641.8213,34733.0
2024-12-24 11:30:00,643.32,643.72,642.65,642.77,32008.0,641.8213,642.2203,641.1528,641.2725,32008.0
2024-12-24 12:00:00,642.89,643.9,642.81,643.78,27897.0,641.3923,642.3999,641.3125,642.2802,27897.0
2024-12-24 12:30:00,643.61,644.2,641.64,644.13,61641.0,642.1106,642.6992,640.1452,642.6294,61641.0
2024-12-26 09:30:00,642.61,644.44,639.84,642.53,45497.0,641.1129,642.9387,638.3494,641.0331,45497.0
2024-12-26 10:00:00,642.43,643.0,641.04,642.72,20972.0,640.9333,641.502,639.5466,641.2227,20972.0
2024-12-26 10:30:00,643.06,644.25,643.04,644.24,8374.0,641.5619,642.7491,641.5419,642.7391,8374.0
2024-12-26 11:00:00,644.5,645.5,644.23,644.74,14116.0,642.9985,643.9962,642.7291,643.238,14116.0
2024-12-26 11:30:00,645.19,646.35,645.0,646.35,10514.0,643.6869,644.8442,643.4974,644.8442,10514.0
2024-12-26 12:00:00,646.28,647.24,645.99,646.06,14751.0,644.7744,645.7321,644.485,644.5549,14751.0
2024-12-26 12:30:00,646.15,646.65,644.41,645.12,15981.0,644.6447,645.1435,642.9087,643.6171,15981.0
2024-12-26 13:00:00,645.53,646.06,645.09,645.92,13937.0,644.0261,644.5549,643.5871,644.4152,13937.0
2024-12-26 13:30:00,645.93,646.18,644.94,645.54,13237.0,644.4252,644.6746,643.4375,644.0361,13237.0
2024-12-26 14:00:00,645.32,645.6,644.99,645.6,15913.0,643.8166,644.096,643.4874,644.096,15913.0
2024-12-26 14:30:00,645.5,646.44,645.18,646.44,8926.0,643.9962,644.934,643.6769,644.934,8926.0
2024-12-26 15:00:00,646.49,646.86,646.07,646.58,23548.0,644.9839,645.353,644.5649,645.0737,23548.0
2024-12-26 15:30:00,646.5,646.97,645.32,645.42,44440.0,644.9939,645.4628,643.8166,643.9164,44440.0
2024-12-27 09:30:00,641.89,641.89,635.77,636.0,55381.0,640.3946,640.3946,634.2889,634.5183,55381.0
2024-12-27 10:00:00,636.2,636.35,630.44,631.47,56286.0,634.7179,634.8675,628.9713,629.9989,56286.0
2024-12-27 10:30:00,631.59,633.22,629.74,632.82,50330.0,630.1186,631.7448,628.2729,631.3457,50330.0
2024-12-27 11:00:00,632.89,633.8,630.88,633.8,19469.0,631.4156,632.3234,629.4102,632.3234,19469.0
2024-12-27 11:30:00,633.62,634.12,630.0,630.88,21081.0,632.1439,632.6427,628.5323,629.4102,21081.0
2024-12-27 12:00:00,631.06,631.39,629.27,630.46,16421.0,629.5898,629.9191,627.804,628.9912,16421.0
2024-12-27 12:30:00,630.67,631.7,629.66,631.7,18839.0,629.2007,630.2283,628.1931,630.2283,18839.0
2024-12-27 13:00:00,631.85,632.61,631.25,632.12,12705.0,630.378,631.1362,629.7794,630.6474,12705.0
2024-12-27 13:30:00,632.42,634.65,632.26,634.52,17791.0,630.9467,633.1715,630.787,633.0418,17791.0
2024-12-27 14:00:00,634.25,634.92,633.48,633.68,12095.0,632.7724,633.4408,632.0042,632.2037,12095.0
2024-12-27 14:30:00,633.83,635.98,633.49,635.8,13552.0,632.3534,634.4984,632.0142,634.3188,13552.0
2024-12-27 15:00:00,635.77,635.78,633.63,634.19,15800.0,634.2889,634.2988,632.1538,632.7125,15800.0
2024-12-27 15:30:00,634.13,635.73,632.99,635.51,40409.0,632.6527,634.2489,631.5153,634.0295,40409.0
2024-12-30 09:30:00,626.17,626.61,623.0,623.0,63110.0,624.7112,625.1502,621.5486,621.5486,63110.0
2024-12-30 10:00:00,622.89,625.57,622.02,623.08,29303.0,621.4389,624.1126,620.5709,621.6284,29303.0
2024-12-30 10:30:00,623.05,627.0,622.95,626.64,20068.0,621.5985,625.5393,621.4987,625.1801,20068.0
2024-12-30 11:00:00,626.49,627.75,625.77,626.42,20808.0,625.0305,626.2875,624.3122,624.9606,20808.0
2024-12-30 11:30:00,627.02,628.89,626.83,628.89,17208.0,625.5592,627.4249,625.3697,627.4249,17208.0
2024-12-30 12:00:00,628.49,630.52,628.39,630.52,12228.0,627.0258,629.0511,626.926,629.0511,12228.0
2024-12-30 12:30:00,630.51,632.61,630.42,632.4,20522.0,629.0411,631.1362,628.9513,630.9267,20522.0
2024-12-30 13:00:00,632.16,632.84,630.49,631.43,23229.0,630.6873,631.3657,629.0212,629.959,23229.0
2024-12-30 13:30:00,630.87,632.41,630.87,631.99,12410.0,629.4003,630.9367,629.4003,630.5177,12410.0
2024-12-30 14:00:00,632.09,632.09,629.94,630.7,10479.0,630.6174,630.6174,628.4724,629.2307,10479.0
2024-12-30 14:30:00,631.35,631.58,630.72,631.33,15054.0,629.8792,630.1086,629.2506,629.8592,15054.0
2024-12-30 15:00:00,631.11,631.7,629.66,629.66,15058.0,629.6397,630.2283,628.1931,628.1931,15058.0
2024-12-30 15:30:00,629.84,630.16,627.51,627.66,38138.0,628.3727,628.6919,626.0481,626.1977,38138.0
2024-12-31 09:30:00,629.5,629.64,626.05,627.61,39067.0,628.0335,628.1731,624.5915,626.1479,39067.0
2024-12-31 10:00:00,627.55,629.04,624.46,627.91,21284.0,626.088,627.5745,623.0052,626.4472,21284.0
2024-12-31 10:30:00,628.11,628.12,626.42,627.12,14882.0,626.6467,626.6567,624.9606,625.659,14882.0
2024-12-31 11:00:00,626.55,626.64,623.84,624.05,17972.0,625.0903,625.1801,622.3866,622.5962,17972.0
2024-12-31 11:30:00,623.84,625.86,623.5,624.87,26529.0,622.3866,624.4019,622.0474,623.4142,26529.0
2024-12-31 12:00:00,624.62,625.23,622.23,622.23,24285.0,623.1648,623.7734,620.7804,620.7804,24285.0
2024-12-31 12:30:00,622.5,623.5,620.91,623.5,20705.0,621.0498,622.0474,619.4635,622.0474,20705.0
2024-12-31 13:00:00,623.59,624.81,621.11,621.39,18298.0,622.1372,623.3544,619.663,619.9424,18298.0
2024-12-31 13:30:00,621.35,622.25,620.66,621.29,12468.0,619.9024,620.8004,619.2141,619.8426,12468.0
2024-12-31 14:00:00,621.12,622.7,620.02,620.6,13701.0,619.673,621.2493,618.5755,619.1542,13701.0
2024-12-31 14:30:00,620.46,622.26,619.84,622.16,11554.0,619.0145,620.8103,618.396,620.7106,11554.0
2024-12-31 15:00:00,622.19,624.0,621.2,624.0,11585.0,620.7405,622.5463,619.7528,622.5463,11585.0
2024-12-31 15:30:00,624.12,624.14,620.99,621.99,44400.0,622.666,622.6859,619.5433,620.541,44400.0
2025-01-02 09:30:00,627.0,628.28,620.48,627.42,80753.0,625.5393,626.8163,619.0345,625.9583,80753.0
2025-01-02 10:00:00,627.98,629.21,623.4,623.77,30369.0,626.517,627.7441,621.9477,622.3168,30369.0
2025-01-02 10:30:00,624.26,625.1,622.0,623.3,28872.0,622.8057,623.6437,620.5509,621.8479,28872.0
2025-01-02 11:00:00,623.88,624.68,621.04,624.6,68106.0,622.4266,623.2247,619.5932,623.1449,68106.0
2025-01-02 11:30:00,624.3,626.54,623.73,625.43,56251.0,622.8456,625.0804,622.2769,623.9729,56251.0
2025-01-02 12:00:00,625.32,626.06,620.29,620.45,42288.0,623.8632,624.6015,618.8449,619.0045,42288.0
2025-01-02 12:30:00,620.19,620.19,615.62,618.44,64890.0,618.7452,618.7452,614.1858,616.9992,64890.0
2025-01-02 13:00:00,618.03,618.45,615.99,617.79,34497.0,616.5902,617.0092,614.5549,616.3507,34497.0
2025-01-02 13:30:00,617.36,617.6,615.3,617.07,47430.0,615.9217,616.1612,613.8665,615.6324,47430.0
2025-01-02 14:00:00,616.86,619.31,616.31,619.31,26098.0,615.4229,617.8672,614.8742,617.8672,26098.0
2025-01-02 14:30:00,618.48,620.0,617.6,617.68,29090.0,617.0391,618.5556,616.1612,616.241,29090.0
2025-01-02 15:00:00,617.84,621.0,617.83,620.82,26496.0,616.4006,619.5533,616.3906,619.3737,26496.0
2025-01-02 15:30:00,620.31,621.8,619.75,621.61,21585.0,618.8649,620.3514,618.3062,620.1618,21585.0
2025-01-03 09:30:00,625.06,629.53,624.55,628.82,62851.0,623.6038,628.0634,623.095,627.355,62851.0
2025-01-03 10:00:00,628.09,630.23,625.0,627.33,22574.0,626.6267,628.7618,623.5439,625.8685,22574.0
2025-01-03 10:30:00,626.98,629.03,626.5,628.73,19967.0,625.5193,627.5646,625.0405,627.2653,19967.0
2025-01-03 11:00:00,628.58,629.62,627.5,629.02,21064.0,627.1156,628.1532,626.0381,627.5546,21064.0
2025-01-03 11:30:00,629.33,631.0,629.23,630.6,26764.0,627.8639,629.53,627.7641,629.1309,26764.0
2025-01-03 12:00:00,630.71,630.86,629.37,629.37,10773.0,629.2406,629.3903,627.9038,627.9038,10773.0
2025-01-03 12:30:00,629.65,630.52,629.38,630.44,9941.0,628.1831,629.0511,627.9137,628.9713,9941.0
2025-01-03 13:00:00,630.5,631.43,629.99,631.41,10587.0,629.0311,629.959,628.5223,629.939,10587.0
2025-01-03 13:30:00,631.5,632.34,631.33,631.4,13716.0,630.0288,630.8668,629.8592,629.929,13716.0
2025-01-03 14:00:00,631.46,632.88,631.46,632.51,16114.0,629.9889,631.4056,629.9889,631.0365,16114.0
2025-01-03 14:30:00,632.48,633.3,632.39,632.82,20695.0,631.0065,631.8246,630.9167,631.3457,20695.0
2025-01-03 15:00:00,632.76,632.76,631.94,632.29,10544.0,631.2859,631.2859,630.4678,630.817,10544.0
2025-01-03 15:30:00,632.29,633.0,630.99,632.66,34589.0,630.817,631.5253,629.52,631.1861,34589.0
2025-01-06 09:30:00,641.0,645.71,640.76,645.05,77960.0,639.5067,644.2057,639.2672,643.5472,77960.0
2025-01-06 10:00:00,645.5,647.79,644.68,647.49,32976.0,643.9962,646.2809,643.1781,645.9816,32976.0
2025-01-06 10:30:00,647.27,647.44,646.3,646.54,28374.0,645.7621,645.9317,644.7943,645.0338,28374.0
2025-01-06 11:00:00,646.6,647.71,645.94,647.02,22390.0,645.0936,646.201,644.4352,645.5126,22390.0
2025-01-06 11:30:00,646.94,646.94,645.53,646.14,14714.0,645.4328,645.4328,644.0261,644.6347,14714.0
2025-01-06 12:00:00,645.5,646.68,644.56,645.16,27296.0,643.9962,645.1734,643.0584,643.657,27296.0
2025-01-06 12:30:00,645.0,645.43,643.27,644.26,17781.0,643.4974,643.9264,641.7714,642.7591,17781.0
2025-01-06 13:00:00,644.19,644.38,642.49,644.38,12583.0,642.6892,642.8788,640.9932,642.8788,12583.0
2025-01-06 13:30:00,644.22,644.3,641.61,641.61,22267.0,642.7192,642.799,640.1152,640.1152,22267.0
2025-01-06 14:00:00,641.61,641.96,640.93,641.58,37008.0,640.1152,640.4644,639.4368,640.0853,37008.0
2025-01-06 14:30:00,641.56,641.82,639.69,639.73,16020.0,640.0654,640.3248,638.1997,638.2396,16020.0
2025-01-06 15:00:00,639.7,641.54,639.32,641.53,14414.0,638.2097,640.0454,637.8306,640.0354,14414.0
2025-01-06 15:30:00,641.55,641.92,639.47,641.59,57154.0,640.0554,640.4245,637.9802,640.0953,57154.0
2025-01-07 09:30:00,645.74,645.83,639.51,639.93,53285.0,644.2356,644.3254,638.0201,638.4392,53285.0
2025-01-07 10:00:00,639.51,639.52,634.85,636.04,43788.0,638.0201,638.0301,633.371,634.5582,43788.0
2025-01-07 10:30:00,635.26,635.32,629.0,634.44,46310.0,633.78,633.8399,627.5346,632.962,46310.0
2025-01-07 11:00:00,634.84,635.22,632.6,634.9,36265.0,633.361,633.7401,631.1262,633.4209,36265.0
2025-01-07 11:30:00,634.59,634.62,630.92,631.0,20168.0,633.1116,633.1415,629.4502,629.53,20168.0
2025-01-07 12:00:00,631.28,631.71,629.88,630.58,17253.0,629.8093,630.2383,628.4126,629.1109,17253.0
2025-01-07 12:30:00,630.61,631.55,629.4,631.14,21409.0,629.1409,630.0787,627.9337,629.6696,21409.0
2025-01-07 13:00:00,631.38,633.5,631.17,633.24,16692.0,629.9091,632.0241,629.6996,631.7647,16692.0
2025-01-07 13:30:00,632.92,632.92,630.5,630.76,15952.0,631.4455,631.4455,629.0311,629.2905,15952.0
2025-01-07 14:00:00,630.69,631.84,630.21,631.09,22239.0,629.2207,630.368,628.7418,629.6198,22239.0
2025-01-07 14:30:00,631.0,631.0,629.25,629.57,18304.0,629.53,629.53,627.784,628.1033,18304.0
2025-01-07 15:00:00,629.7,629.71,626.61,626.63,31655.0,628.233,628.243,625.1502,625.1701,31655.0
2025-01-07 15:30:00,626.67,627.9,625.1,627.31,47915.0,625.2101,626.4372,623.6437,625.8486,47915.0
2025-01-08 09:30:00,628.79,628.79,624.5,625.99,54490.0,627.3251,627.3251,623.0451,624.5316,54490.0
2025-01-08 10:00:00,626.88,628.0,621.64,624.01,34046.0,625.4196,626.537,620.1918,622.5563,34046.0
2025-01-08 10:30:00,623.99,626.82,623.75,626.07,13116.0,622.5363,625.3597,622.2969,624.6115,13116.0
2025-01-08 11:00:00,625.87,626.27,623.85,625.15,11090.0,624.4119,624.811,622.3966,623.6936,11090.0
2025-01-08 11:30:00,625.27,627.6,625.27,626.49,14607.0,623.8133,626.1379,623.8133,625.0305,14607.0
2025-01-08 12:00:00,626.49,626.49,620.11,620.41,17131.0,625.0305,625.0305,618.6653,618.9646,17131.0
2025-01-08 12:30:00,620.41,623.68,619.9,623.38,32325.0,618.9646,622.227,618.4558,621.9277,32325.0
2025-01-08 13:00:00,623.32,627.59,623.32,626.96,13653.0,621.8679,626.1279,621.8679,625.4994,13653.0
2025-01-08 13:30:00,626.52,626.85,624.29,624.98,22050.0,625.0604,625.3896,622.8356,623.524,22050.0
2025-01-08 14:00:00,624.87,628.3,624.0,628.1,15501.0,623.4142,626.8363,622.5463,626.6367,15501.0
2025-01-08 14:30:00,627.25,627.25,625.24,625.84,14919.0,625.7887,625.7887,623.7834,624.382,14919.0
2025-01-08 15:00:00,625.88,626.43,624.72,626.42,29440.0,624.4219,624.9706,623.2646,624.9606,29440.0
2025-01-08 15:30:00,626.23,627.32,625.31,626.83,26376.0,624.7711,625.8585,623.8532,625.3697,26376.0
2025-01-10 09:30:00,621.17,621.17,612.51,614.51,114305.0,619.7229,619.7229,611.083,613.0784,114305.0
2025-01-10 10:00:00,614.14,614.35,609.16,614.35,58312.0,612.7092,612.9188,607.7408,612.9188,58312.0
2025-01-10 10:30:00,614.41,616.69,612.25,612.25,36182.0,612.9786,615.2533,610.8236,610.8236,36182.0
2025-01-10 11:00:00,612.01,612.01,610.33,610.53,18730.0,610.5842,610.5842,608.9081,609.1077,18730.0
2025-01-10 11:30:00,610.15,612.35,609.19,610.0,22114.0,608.7285,610.9234,607.7708,608.5789,22114.0
2025-01-10 12:00:00,609.66,611.64,609.62,611.35,31360.0,608.2397,610.2151,608.1998,609.9257,31360.0
2025-01-10 12:30:00,611.75,613.87,611.7,613.83,26380.0,610.3248,612.4399,610.2749,612.4,26380.0
2025-01-10 13:00:00,613.69,616.32,612.69,615.75,31425.0,612.2603,614.8842,611.2626,614.3155,31425.0
2025-01-10 13:30:00,615.65,617.42,615.18,617.42,25736.0,614.2157,615.9816,613.7468,615.9816,25736.0
2025-01-10 14:00:00,616.64,616.64,613.78,615.53,10657.0,615.2034,615.2034,612.3501,614.096,10657.0
2025-01-10 14:30:00,615.06,615.48,614.01,614.92,14087.0,613.6271,614.0461,612.5795,613.4874,14087.0
2025-01-10 15:00:00,615.14,615.65,612.72,613.01,22560.0,613.7069,614.2157,611.2926,611.5819,22560.0
2025-01-10 15:30:00,613.0,614.25,612.54,613.47,112024.0,611.5719,612.819,611.113,612.0408,112024.0
2025-01-13 09:30:00,603.06,605.69,600.64,604.46,88207.0,601.6551,604.2789,599.2407,603.0518,88207.0
2025-01-13 10:00:00,604.17,606.12,601.41,601.61,36228.0,602.7625,604.7079,600.0089,600.2084,36228.0
2025-01-13 10:30:00,601.49,606.6,601.49,603.93,33402.0,600.0887,605.1868,600.0887,602.523,33402.0
2025-01-13 11:00:00,604.21,604.48,602.23,602.51,35741.0,602.8024,603.0718,600.827,601.1063,35741.0
2025-01-13 11:30:00,602.65,604.69,601.56,601.87,32118.0,601.246,603.2813,600.1586,600.4678,32118.0
2025-01-13 12:00:00,601.65,605.71,601.42,605.14,24085.0,600.2483,604.2989,600.0189,603.7302,24085.0
2025-01-13 12:30:00,605.03,606.25,604.12,606.21,18634.0,603.6205,604.8376,602.7126,604.7977,18634.0
2025-01-13 13:00:00,606.0,606.53,605.17,605.38,26509.0,604.5882,605.117,603.7601,603.9697,26509.0
2025-01-13 13:30:00,606.38,606.66,605.04,605.91,78573.0,604.9673,605.2467,603.6304,604.4984,78573.0
2025-01-13 14:00:00,606.0,606.34,604.5,606.34,17741.0,604.5882,604.9274,603.0917,604.9274,17741.0
2025-01-13 14:30:00,606.25,607.29,605.5,606.73,29829.0,604.8376,605.8752,604.0894,605.3165,29829.0
2025-01-13 15:00:00,606.48,607.01,605.68,606.07,13679.0,605.0671,605.5959,604.269,604.658,13679.0
2025-01-13 15:30:00,606.05,608.83,605.99,608.24,25469.0,604.6381,607.4116,604.5782,606.823,25469.0
2025-01-14 09:30:00,613.88,615.67,610.58,610.58,42846.0,612.4499,614.2357,609.1575,609.1575,42846.0
2025-01-14 10:00:00,610.43,615.04,610.18,612.06,26644.0,609.0079,613.6071,608.7585,610.6341,26644.0
2025-01-14 10:30:00,612.44,612.56,609.76,609.76,14975.0,611.0132,611.1329,608.3395,608.3395,14975.0
2025-01-14 11:00:00,609.83,609.85,607.75,609.42,17413.0,608.4093,608.4292,606.3341,608.0002,17413.0
2025-01-14 11:30:00,608.8,608.9,606.28,606.42,13135.0,607.3817,607.4815,604.8676,605.0072,13135.0
2025-01-14 12:00:00,606.06,607.86,605.83,607.29,18999.0,604.6481,606.4439,604.4186,605.8752,18999.0
2025-01-14 12:30:00,606.52,607.79,605.69,607.56,8469.0,605.107,606.374,604.2789,606.1446,8469.0
2025-01-14 13:00:00,607.58,609.93,607.53,609.93,7395.0,606.1645,608.5091,606.1146,608.5091,7395.0
2025-01-14 13:30:00,609.62,612.11,609.57,611.75,19272.0,608.1998,610.684,608.1499,610.3248,19272.0
2025-01-14 14:00:00,611.92,612.2,611.34,612.06,9041.0,610.4944,610.7738,609.9158,610.6341,9041.0
2025-01-14 14:30:00,611.15,611.91,607.5,607.5,11643.0,609.7262,610.4844,606.0847,606.0847,11643.0
2025-01-14 15:00:00,607.06,607.36,605.32,607.24,23148.0,605.6457,605.945,603.9098,605.8253,23148.0
2025-01-14 15:30:00,607.66,610.2,606.39,610.12,22073.0,606.2443,608.7784,604.9773,608.6986,22073.0
2025-01-15 09:30:00,619.61,622.22,617.2,621.72,49595.0,618.1665,620.7704,615.7621,620.2716,49595.0
2025-01-15 10:00:00,621.76,623.76,621.76,623.42,34128.0,620.3115,622.3068,620.3115,621.9676,34128.0
2025-01-15 10:30:00,623.35,623.55,621.87,622.02,29987.0,621.8978,622.0973,620.4212,620.5709,29987.0
2025-01-15 11:00:00,622.8,623.15,621.23,621.23,10941.0,621.3491,621.6983,619.7827,619.7827,10941.0
2025-01-15 11:30:00,621.26,621.38,618.88,619.67,29196.0,619.8127,619.9324,617.4382,618.2264,29196.0
2025-01-15 12:00:00,619.54,621.48,619.52,621.47,227984.0,618.0967,620.0321,618.0767,620.0222,227984.0
2025-01-15 12:30:00,621.7,622.67,621.39,621.39,14030.0,620.2516,621.2194,619.9424,619.9424,14030.0
2025-01-15 13:00:00,621.47,622.84,621.47,622.84,9855.0,620.0222,621.389,620.0222,621.389,9855.0
2025-01-15 13:30:00,623.06,623.36,622.43,623.11,18011.0,621.6085,621.9078,620.9799,621.6583,18011.0
2025-01-15 14:00:00,623.4,624.16,623.28,624.1,11938.0,621.9477,622.7059,621.828,622.646,11938.0
2025-01-15 14:30:00,624.21,624.68,623.71,623.92,16176.0,622.7558,623.2247,622.257,622.4665,16176.0
2025-01-15 15:00:00,624.07,625.03,623.73,624.71,13419.0,622.6161,623.5739,622.2769,623.2546,13419.0
2025-01-15 15:30:00,624.64,624.77,623.2,623.24,42879.0,623.1848,623.3145,621.7481,621.788,42879.0
2025-01-16 09:30:00,628.83,628.86,623.49,623.5,37302.0,627.365,627.395,622.0375,622.0474,37302.0
2025-01-16 10:00:00,623.0,625.27,622.45,624.07,24058.0,621.5486,623.8133,620.9999,622.6161,24058.0
2025-01-16 10:30:00,623.63,624.9,622.42,624.49,11443.0,622.1771,623.4442,620.97,623.0351,11443.0
2025-01-16 11:00:00,624.77,626.47,623.73,623.9,19164.0,623.3145,625.0105,622.2769,622.4465,19164.0
2025-01-16 11:30:00,623.85,624.3,620.97,624.05,13130.0,622.3966,622.8456,619.5233,622.5962,13130.0
2025-01-16 12:00:00,623.86,624.85,623.19,624.6,12595.0,622.4066,623.3943,621.7382,623.1449,12595.0
2025-01-16 12:30:00,624.42,624.42,622.89,623.55,8159.0,622.9653,622.9653,621.4389,622.0973,8159.0
2025-01-16 13:00:00,623.03,623.76,621.51,621.51,8995.0,621.5785,622.3068,620.0621,620.0621,8995.0
2025-01-16 13:30:00,621.3,621.59,619.22,620.46,15604.0,619.8526,620.1419,617.7774,619.0145,15604.0
2025-01-16 14:00:00,620.25,622.08,620.22,621.93,11466.0,618.805,620.6307,618.7751,620.4811,11466.0
2025-01-16 14:30:00,621.84,622.79,621.58,622.68,9905.0,620.3913,621.3391,620.1319,621.2294,9905.0
2025-01-16 15:00:00,622.76,623.21,620.94,621.4,13973.0,621.3092,621.7581,619.4934,619.9523,13973.0
2025-01-16 15:30:00,621.7,621.7,617.97,618.15,25275.0,620.2516,620.2516,616.5303,616.7099,25275.0
2025-01-17 09:30:00,630.08,630.34,625.79,626.05,41564.0,628.6121,628.8715,624.3321,624.5915,41564.0
2025-01-17 10:00:00,626.32,627.85,624.49,625.55,28140.0,624.8609,626.3873,623.0351,624.0927,28140.0
2025-01-17 10:30:00,626.5,628.66,626.11,628.5,24373.0,625.0405,627.1954,624.6514,627.0358,24373.0
2025-01-17 11:00:00,628.44,629.12,627.5,629.04,22959.0,626.9759,627.6543,626.0381,627.5745,22959.0
2025-01-17 11:30:00,628.95,629.06,627.47,627.67,14655.0,627.4847,627.5945,626.0082,626.2077,14655.0
2025-01-17 12:00:00,627.22,628.64,627.12,628.63,13045.0,625.7588,627.1755,625.659,627.1655,13045.0
2025-01-17 12:30:00,628.64,629.05,628.22,628.61,15338.0,627.1755,627.5845,626.7564,627.1455,15338.0
2025-01-17 13:00:00,628.71,629.85,628.4,629.4,15114.0,627.2453,628.3826,626.936,627.9337,15114.0
2025-01-17 13:30:00,629.27,629.38,628.0,628.27,8123.0,627.804,627.9137,626.537,626.8063,8123.0
2025-01-17 14:00:00,628.25,628.49,627.49,628.3,10143.0,626.7864,627.0258,626.0281,626.8363,10143.0
2025-01-17 14:30:00,628.19,628.58,627.34,627.49,8505.0,626.7265,627.1156,625.8785,626.0281,8505.0
2025-01-17 15:00:00,627.49,627.7,626.54,627.54,17491.0,626.0281,626.2377,625.0804,626.078,17491.0
2025-01-17 15:30:00,627.44,628.8,627.1,627.33,25368.0,625.9783,627.3351,625.6391,625.8685,25368.0
2025-01-21 09:30:00,629.94,629.95,626.0,627.54,80578.0,628.4724,628.4824,624.5416,626.078,80578.0
2025-01-21 10:00:00,627.24,628.32,624.22,627.86,19306.0,625.7787,626.8562,622.7658,626.3973,19306.0
2025-01-21 10:30:00,628.18,628.51,626.78,628.51,18210.0,626.7165,627.0458,625.3198,627.0458,18210.0
2025-01-21 11:00:00,628.33,629.07,627.24,628.15,9179.0,626.8662,627.6045,625.7787,626.6866,9179.0
2025-01-21 11:30:00,628.29,629.74,627.62,629.68,23548.0,626.8263,628.2729,626.1578,628.213,23548.0
2025-01-21 12:00:00,629.18,630.35,628.68,630.2,15431.0,627.7142,628.8815,627.2154,628.7318,15431.0
2025-01-21 12:30:00,630.36,632.88,630.28,632.88,18516.0,628.8915,631.4056,628.8116,631.4056,18516.0
2025-01-21 13:00:00,633.0,633.75,632.03,633.11,26785.0,631.5253,632.2736,630.5576,631.6351,26785.0
2025-01-21 13:30:00,633.38,633.58,632.76,633.23,22251.0,631.9044,632.104,631.2859,631.7548,22251.0
2025-01-21 14:00:00,633.18,633.69,632.3,633.59,18540.0,631.7049,632.2137,630.8269,632.1139,18540.0
2025-01-21 14:30:00,633.59,633.59,632.07,632.94,12236.0,632.1139,632.1139,630.5975,631.4654,12236.0
2025-01-21 15:00:00,632.89,633.86,632.44,633.67,16507.0,631.4156,632.3833,630.9666,632.1937,16507.0
2025-01-21 15:30:00,633.68,634.0,632.27,632.27,30835.0,632.2037,632.523,630.797,630.797,30835.0
2025-01-22 09:30:00,640.0,645.0,639.37,644.18,75493.0,638.509,643.4974,637.8805,642.6793,75493.0
2025-01-22 10:00:00,644.28,644.59,642.75,643.46,41573.0,642.779,643.0883,641.2526,641.9609,41573.0
2025-01-22 10:30:00,643.49,644.52,643.0,643.0,24710.0,641.9909,643.0185,641.502,641.502,24710.0
2025-01-22 11:00:00,642.97,644.33,642.3,644.26,106641.0,641.4721,642.8289,640.8036,642.7591,106641.0
2025-01-22 11:30:00,644.26,645.45,643.99,645.44,39334.0,642.7591,643.9463,642.4897,643.9363,39334.0
2025-01-22 12:00:00,645.32,646.11,645.14,645.51,35727.0,643.8166,644.6048,643.637,644.0062,35727.0
2025-01-22 12:30:00,645.55,645.77,645.06,645.2,14570.0,644.0461,644.2656,643.5572,643.6969,14570.0
2025-01-22 13:00:00,645.17,645.6,644.47,644.48,14319.0,643.667,644.096,642.9686,642.9786,14319.0
2025-01-22 13:30:00,644.53,646.28,644.53,645.57,15342.0,643.0284,644.7744,643.0284,644.066,15342.0
2025-01-22 14:00:00,645.41,646.25,645.29,645.65,15070.0,643.9064,644.7444,643.7867,644.1458,15070.0
2025-01-22 14:30:00,645.64,646.4,645.37,646.38,20476.0,644.1359,644.8941,643.8665,644.8741,20476.0
2025-01-22 15:00:00,646.33,646.33,645.22,645.5,95940.0,644.8243,644.8243,643.7168,643.9962,95940.0
2025-01-22 15:30:00,645.53,645.95,644.71,645.22,43296.0,644.0261,644.4451,643.208,643.7168,43296.0
2025-01-23 09:30:00,640.68,641.6,639.26,640.91,44222.0,639.1874,640.1053,637.7707,639.4169,44222.0
2025-01-23 10:00:00,641.47,642.1,640.61,641.6,17176.0,639.9756,640.6041,639.1176,640.1053,17176.0
2025-01-23 10:30:00,641.86,642.97,641.4,642.86,10930.0,640.3647,641.4721,639.9057,641.3623,10930.0
2025-01-23 11:00:00,642.6,643.12,641.92,643.12,27469.0,641.1029,641.6217,640.4245,641.6217,27469.0
2025-01-23 11:30:00,643.2,643.8,642.61,642.97,18811.0,641.7015,642.3001,641.1129,641.4721,18811.0
2025-01-23 12:00:00,642.89,642.97,642.08,642.3,10852.0,641.3923,641.4721,640.5842,640.8036,10852.0
2025-01-23 12:30:00,642.01,642.55,641.47,642.41,26023.0,640.5143,641.0531,639.9756,640.9134,26023.0
2025-01-23 13:00:00,642.43,643.37,642.31,643.02,12950.0,640.9333,641.8711,640.8136,641.522,12950.0
2025-01-23 13:30:00,643.1,643.8,643.1,643.37,14865.0,641.6018,642.3001,641.6018,641.8711,14865.0
2025-01-23 14:00:00,643.35,643.54,642.73,643.33,12163.0,641.8512,642.0408,641.2326,641.8312,12163.0
2025-01-23 14:30:00,643.37,643.93,643.32,643.44,13924.0,641.8711,642.4298,641.8213,641.941,13924.0
2025-01-23 15:00:00,643.25,644.27,643.04,643.89,17807.0,641.7514,642.7691,641.5419,642.3899,17807.0
2025-01-23 15:30:00,643.87,646.31,643.19,646.31,34369.0,642.37,644.8043,641.6916,644.8043,34369.0
2025-01-24 09:30:00,648.76,648.76,645.53,647.62,43282.0,647.2486,647.2486,644.0261,646.1112,43282.0
2025-01-24 10:00:00,647.97,647.97,644.75,645.15,21134.0,646.4604,646.4604,643.2479,643.647,21134.0
2025-01-24 10:30:00,645.24,645.65,644.28,644.79,9933.0,643.7368,644.1458,642.779,643.2878,9933.0
2025-01-24 11:00:00,644.72,645.67,644.14,645.52,22153.0,643.218,644.1658,642.6394,644.0161,22153.0
2025-01-24 11:30:00,645.63,645.95,644.41,644.42,15888.0,644.1259,644.4451,642.9087,642.9187,15888.0
2025-01-24 12:00:00,644.29,645.24,643.95,643.96,15094.0,642.789,643.7368,642.4498,642.4598,15094.0
2025-01-24 12:30:00,644.21,644.24,641.7,641.83,10673.0,642.7092,642.7391,640.205,640.3347,10673.0
2025-01-24 13:00:00,641.63,642.25,640.9,641.89,7315.0,640.1352,640.7538,639.4069,640.3946,7315.0
2025-01-24 13:30:00,641.84,642.17,638.93,639.22,16334.0,640.3447,640.6739,637.4415,637.7308,16334.0
2025-01-24 14:00:00,639.43,639.74,638.37,638.97,17926.0,637.9403,638.2496,636.8828,637.4814,17926.0
2025-01-24 14:30:00,639.02,640.0,638.88,638.99,11209.0,637.5313,638.509,637.3916,637.5014,11209.0
2025-01-24 15:00:00,639.01,639.5,638.39,638.61,11912.0,637.5213,638.0102,636.9028,637.1222,11912.0
2025-01-24 15:30:00,638.87,640.42,638.73,640.13,23071.0,637.3816,638.928,637.242,638.6387,23071.0
2025-01-27 09:30:00,610.0,616.72,608.99,616.11,166069.0,608.5789,615.2832,607.5712,614.6747,166069.0
2025-01-27 10:00:00,616.28,616.5,611.11,615.64,55908.0,614.8443,615.0637,609.6863,614.2058,55908.0
2025-01-27 10:30:00,615.39,616.91,612.87,612.88,57144.0,613.9563,615.4728,611.4422,611.4522,57144.0
2025-01-27 11:00:00,612.95,613.0,606.75,607.14,57700.0,611.522,611.5719,605.3365,605.7256,57700.0
2025-01-27 11:30:00,607.0,609.1,605.4,607.53,62320.0,605.5859,607.681,603.9896,606.1146,62320.0
2025-01-27 12:00:00,608.0,610.2,606.38,607.79,35314.0,606.5836,608.7784,604.9673,606.374,35314.0
2025-01-27 12:30:00,607.96,609.11,604.0,604.0,55470.0,606.5436,607.691,602.5929,602.5929,55470.0
2025-01-27 13:00:00,604.01,605.75,603.1,603.22,32088.0,602.6028,604.3388,601.695,601.8147,32088.0
2025-01-27 13:30:00,603.17,605.96,602.85,603.04,41426.0,601.7648,604.5483,601.4455,601.6351,41426.0
2025-01-27 14:00:00,603.03,606.71,602.85,606.43,59852.0,601.6251,605.2966,601.4455,605.0172,59852.0
2025-01-27 14:30:00,606.32,606.32,601.23,603.24,103499.0,604.9075,604.9075,599.8293,601.8346,103499.0
2025-01-27 15:00:00,603.38,605.62,603.11,604.35,59238.0,601.9743,604.2091,601.7049,602.9421,59238.0
2025-01-27 15:30:00,604.39,606.9,604.39,606.74,78384.0,602.982,605.4861,602.982,605.3265,78384.0
2025-01-28 09:30:00,611.24,612.19,604.79,610.76,95019.0,609.816,610.7638,603.381,609.3371,95019.0
2025-01-28 10:00:00,611.0,619.26,611.0,618.94,55916.0,609.5766,617.8173,609.5766,617.4981,55916.0
2025-01-28 10:30:00,618.36,618.59,615.89,618.04,25835.0,616.9194,617.1489,614.4552,616.6002,25835.0
2025-01-28 11:00:00,618.28,618.88,616.63,616.75,19097.0,616.8396,617.4382,615.1934,615.3132,19097.0
2025-01-28 11:30:00,617.12,619.47,616.75,619.47,16311.0,615.6823,618.0268,615.3132,618.0268,16311.0
2025-01-28 12:00:00,619.27,622.77,619.27,622.17,22072.0,617.8273,621.3191,617.8273,620.7205,22072.0
2025-01-28 12:30:00,621.81,622.33,621.06,621.71,16639.0,620.3614,620.8802,619.6131,620.2616,16639.0
2025-01-28 13:00:00,621.73,623.44,621.61,622.47,20228.0,620.2816,621.9876,620.1618,621.0198,20228.0
2025-01-28 13:30:00,622.5,622.8,621.35,622.3,11419.0,621.0498,621.3491,619.9024,620.8502,11419.0
2025-01-28 14:00:00,622.31,623.7,621.68,623.33,13103.0,620.8602,622.247,620.2317,621.8778,13103.0
2025-01-28 14:30:00,623.49,626.63,623.49,626.05,11904.0,622.0375,625.1701,622.0375,624.5915,11904.0
2025-01-28 15:00:00,625.93,626.15,624.84,626.0,21136.0,624.4718,624.6913,623.3843,624.5416,21136.0
2025-01-28 15:30:00,625.75,626.17,624.23,625.59,24942.0,624.2922,624.7112,622.7757,624.1326,24942.0
2025-01-29 09:30:00,623.32,623.32,618.93,619.74,54205.0,621.8679,621.8679,617.4881,618.2962,54205.0
2025-01-29 10:00:00,620.23,621.52,617.81,618.41,26046.0,618.7851,620.0721,616.3707,616.9693,26046.0
2025-01-29 10:30:00,618.45,619.11,616.39,617.92,22909.0,617.0092,617.6677,614.954,616.4804,22909.0
2025-01-29 11:00:00,617.92,618.49,616.93,617.59,13692.0,616.4804,617.0491,615.4927,616.1512,13692.0
2025-01-29 11:30:00,617.55,618.09,616.79,616.79,14977.0,616.1113,616.65,615.3531,615.3531,14977.0
2025-01-29 12:00:00,617.32,619.21,617.32,618.43,100166.0,615.8818,617.7674,615.8818,616.9893,100166.0
2025-01-29 12:30:00,618.76,619.12,617.49,617.77,13247.0,617.3185,617.6776,616.0514,616.3308,13247.0
2025-01-29 13:00:00,617.77,617.93,613.39,617.18,23567.0,616.3308,616.4904,611.961,615.7422,23567.0
2025-01-29 13:30:00,617.58,618.0,615.95,616.15,7663.0,616.1412,616.5603,614.515,614.7146,7663.0
2025-01-29 14:00:00,615.3,616.91,613.8,614.76,18621.0,613.8665,615.4728,612.37,613.3278,18621.0
2025-01-29 14:30:00,615.2,620.34,615.0,618.82,21419.0,613.7668,618.8948,613.5672,617.3783,21419.0
2025-01-29 15:00:00,618.99,621.29,617.07,621.06,24159.0,617.5479,619.8426,615.6324,619.6131,24159.0
2025-01-29 15:30:00,621.4,621.5,618.12,619.66,26624.0,619.9523,620.0521,616.68,618.2164,26624.0
2025-01-30 09:30:00,618.63,622.85,617.8,620.35,41974.0,617.1888,621.399,616.3607,618.9048,41974.0
2025-01-30 10:00:00,620.48,620.56,616.99,616.99,29701.0,619.0345,619.1143,615.5526,615.5526,29701.0
2025-01-30 10:30:00,616.34,618.6,614.84,614.84,27538.0,614.9041,617.1589,613.4076,613.4076,27538.0
2025-01-30 11:00:00,614.63,616.61,613.36,616.31,16611.0,613.1981,615.1735,611.9311,614.8742,16611.0
2025-01-30 11:30:00,616.66,619.13,615.74,618.59,13762.0,615.2234,617.6876,614.3055,617.1489,13762.0
2025-01-30 12:00:00,618.29,618.29,615.1,615.45,10746.0,616.8496,616.8496,613.667,614.0162,10746.0
2025-01-30 12:30:00,615.55,616.68,615.21,616.25,10625.0,614.116,615.2433,613.7768,614.8143,10625.0
2025-01-30 13:00:00,616.33,616.47,615.41,615.67,72329.0,614.8941,615.0338,613.9763,614.2357,72329.0
2025-01-30 13:30:00,615.83,618.0,615.82,617.74,19281.0,614.3953,616.5603,614.3853,616.3009,19281.0
2025-01-30 14:00:00,617.57,618.81,617.38,618.71,8367.0,616.1313,617.3684,615.9417,617.2686,8367.0
2025-01-30 14:30:00,618.36,620.08,618.14,619.89,27418.0,616.9194,618.6354,616.6999,618.4459,27418.0
2025-01-30 15:00:00,619.89,621.29,619.86,621.28,11140.0,618.4459,619.8426,618.4159,619.8326,11140.0
2025-01-30 15:30:00,621.13,621.13,616.35,619.48,63981.0,619.683,619.683,614.9141,618.0368,63981.0
2025-01-31 09:30:00,626.5,627.56,624.0,626.29,36595.0,625.0405,626.098,622.5463,624.8309,36595.0
2025-01-31 10:00:00,626.4,628.86,626.4,628.5,26305.0,624.9407,627.395,624.9407,627.0358,26305.0
2025-01-31 10:30:00,628.56,630.09,627.87,629.72,22584.0,627.0957,628.6221,626.4073,628.2529,22584.0
2025-01-31 11:00:00,629.39,630.27,628.62,628.9,12527.0,627.9237,628.8017,627.1555,627.4349,12527.0
2025-01-31 11:30:00,628.46,629.09,626.77,627.41,11062.0,626.9959,627.6244,625.3098,625.9483,11062.0
2025-01-31 12:00:00,627.53,627.68,626.07,627.68,14298.0,626.0681,626.2177,624.6115,626.2177,14298.0
2025-01-31 12:30:00,628.52,628.62,627.47,628.0,12850.0,627.0557,627.1555,626.0082,626.537,12850.0
2025-01-31 13:00:00,627.76,627.9,623.7,623.7,30952.0,626.2975,626.4372,622.247,622.247,30952.0
2025-01-31 13:30:00,623.71,624.01,621.0,621.5,16891.0,622.257,622.5563,619.5533,620.0521,16891.0
2025-01-31 14:00:00,621.31,622.71,619.2,620.63,12144.0,619.8625,621.2593,617.7575,619.1841,12144.0
2025-01-31 14:30:00,620.62,621.23,616.19,619.13,26750.0,619.1742,619.7827,614.7545,617.6876,26750.0
2025-01-31 15:00:00,618.68,618.68,614.99,615.49,62475.0,617.2387,617.2387,613.5573,614.0561,62475.0
2025-01-31 15:30:00,615.38,618.18,614.76,616.61,153552.0,613.9464,616.7398,613.3278,615.1735,153552.0
2025-02-03 09:30:00,601.51,604.0,599.2,601.42,204975.0,600.1087,602.5929,597.8041,600.0189,204975.0
2025-02-03 10:00:00,600.53,606.12,598.13,605.58,117276.0,599.131,604.7079,596.7365,604.1692,117276.0
2025-02-03 10:30:00,605.83,609.22,605.27,608.54,54868.0,604.4186,607.8007,603.8599,607.1223,54868.0
2025-02-03 11:00:00,607.96,609.21,605.48,606.04,40915.0,606.5436,607.7907,604.0694,604.6281,40915.0
2025-02-03 11:30:00,606.13,607.74,604.96,605.16,21973.0,604.7179,606.3242,603.5506,603.7502,21973.0
2025-02-03 12:00:00,605.18,607.44,604.87,605.89,26835.0,603.7701,606.0249,603.4608,604.4785,26835.0
2025-02-03 12:30:00,605.64,606.9,604.25,606.49,33066.0,604.229,605.4861,602.8423,605.0771,33066.0
2025-02-03 13:00:00,605.86,607.14,605.0,606.54,29781.0,604.4485,605.7256,603.5905,605.127,29781.0
2025-02-03 13:30:00,606.38,609.12,606.38,609.12,11258.0,604.9673,607.7009,604.9673,607.7009,11258.0
2025-02-03 14:00:00,608.93,611.33,608.68,610.15,27405.0,607.5114,609.9058,607.262,608.7285,27405.0
2025-02-03 14:30:00,610.04,611.09,609.78,610.35,11076.0,608.6188,609.6664,608.3594,608.9281,11076.0
2025-02-03 15:00:00,610.41,610.97,609.4,609.4,13672.0,608.9879,609.5466,607.9803,607.9803,13672.0
2025-02-03 15:30:00,609.37,610.2,606.97,607.07,18972.0,607.9504,608.7784,605.556,605.6557,18972.0
2025-02-04 09:30:00,609.0,612.94,608.26,612.35,47529.0,607.5812,611.512,606.8429,610.9234,47529.0
2025-02-04 10:00:00,612.54,615.45,612.53,614.72,25768.0,611.113,614.0162,611.103,613.2879,25768.0
2025-02-04 10:30:00,614.27,616.0,614.09,614.5,16611.0,612.8389,614.5649,612.6594,613.0684,16611.0
2025-02-04 11:00:00,614.83,616.14,614.82,616.14,18058.0,613.3976,614.7046,613.3877,614.7046,18058.0
2025-02-04 11:30:00,616.36,616.62,614.98,615.15,11219.0,614.9241,615.1835,613.5473,613.7169,11219.0
2025-02-04 12:00:00,615.08,615.09,612.13,612.13,26468.0,613.6471,613.657,610.7039,610.7039,26468.0
2025-02-04 12:30:00,612.19,614.22,612.0,614.22,14426.0,610.7638,612.7891,610.5742,612.7891,14426.0
2025-02-04 13:00:00,614.25,615.0,612.86,614.93,19521.0,612.819,613.5672,611.4322,613.4974,19521.0
2025-02-04 13:30:00,615.02,615.51,614.62,614.71,10015.0,613.5872,614.0761,613.1881,613.2779,10015.0
2025-02-04 14:00:00,614.93,615.87,614.93,615.48,12425.0,613.4974,614.4352,613.4974,614.0461,12425.0
2025-02-04 14:30:00,615.78,615.91,614.28,614.73,22421.0,614.3454,614.4751,612.8489,613.2979,22421.0
2025-02-04 15:00:00,614.84,615.33,614.48,614.57,13907.0,613.4076,613.8965,613.0485,613.1382,13907.0
2025-02-04 15:30:00,614.76,616.18,614.58,615.79,18716.0,613.3278,614.7445,613.1482,614.3554,18716.0
2025-02-05 09:30:00,616.79,617.68,615.77,616.73,35221.0,615.3531,616.241,614.3354,615.2932,35221.0
2025-02-05 10:00:00,617.62,618.1,615.5,617.62,139312.0,616.1811,616.66,614.0661,616.1811,139312.0
2025-02-05 10:30:00,617.73,618.85,616.89,618.55,29964.0,616.2909,617.4083,615.4528,617.109,29964.0
2025-02-05 11:00:00,618.54,620.1,618.06,620.1,24793.0,617.099,618.6554,616.6201,618.6554,24793.0
2025-02-05 11:30:00,620.15,622.92,619.94,622.73,21067.0,618.7052,621.4688,618.4957,621.2792,21067.0
2025-02-05 12:00:00,623.0,623.99,622.49,622.79,21240.0,621.5486,622.5363,621.0398,621.3391,21240.0
2025-02-05 12:30:00,622.87,622.98,621.81,622.62,27918.0,621.4189,621.5287,620.3614,621.1695,27918.0
2025-02-05 13:00:00,622.76,622.87,620.78,621.29,19867.0,621.3092,621.4189,619.3338,619.8426,19867.0
2025-02-05 13:30:00,621.54,622.2,621.05,622.2,18626.0,620.092,620.7505,619.6031,620.7505,18626.0
2025-02-05 14:00:00,622.25,623.25,622.18,622.64,14223.0,620.8004,621.798,620.7305,621.1894,14223.0
2025-02-05 14:30:00,622.42,623.24,622.28,623.13,27366.0,620.97,621.788,620.8303,621.6783,27366.0
2025-02-05 15:00:00,623.1,624.61,623.1,624.53,23970.0,621.6484,623.1549,621.6484,623.075,23970.0
2025-02-05 15:30:00,624.44,625.01,622.41,624.86,31851.0,622.9853,623.5539,620.96,623.4043,31851.0
2025-02-06 09:30:00,625.45,627.28,624.54,626.08,35320.0,623.9929,625.8186,623.085,624.6214,35320.0
2025-02-06 10:00:00,626.37,628.35,625.27,625.92,22247.0,624.9108,626.8861,623.8133,624.4618,22247.0
2025-02-06 10:30:00,625.92,627.2,624.31,625.01,19525.0,624.4618,625.7388,622.8556,623.5539,19525.0
2025-02-06 11:00:00,625.21,626.48,624.88,626.4,8786.0,623.7535,625.0205,623.4242,624.9407,8786.0
2025-02-06 11:30:00,625.74,625.87,625.04,625.25,9119.0,624.2822,624.4119,623.5839,623.7934,9119.0
2025-02-06 12:00:00,625.24,626.16,624.5,625.85,6516.0,623.7834,624.7012,623.0451,624.392,6516.0
2025-02-06 12:30:00,625.39,626.67,625.28,626.26,8930.0,623.933,625.2101,623.8233,624.801,8930.0
2025-02-06 13:00:00,626.18,626.53,625.57,626.33,15423.0,624.7212,625.0704,624.1126,624.8708,15423.0
2025-02-06 13:30:00,626.5,626.62,625.59,625.77,10031.0,625.0405,625.1602,624.1326,624.3122,10031.0
2025-02-06 14:00:00,625.48,626.1,624.8,624.99,17788.0,624.0228,624.6414,623.3444,623.534,17788.0
2025-02-06 14:30:00,624.8,624.82,622.57,623.67,12379.0,623.3444,623.3644,621.1196,622.217,12379.0
2025-02-06 15:00:00,623.8,625.13,623.52,625.07,15359.0,622.3467,623.6736,622.0674,623.6138,15359.0
2025-02-06 15:30:00,625.3,627.32,625.11,627.09,15325.0,623.8432,625.8585,623.6537,625.6291,15325.0
2025-02-07 09:30:00,629.06,632.0,628.61,629.92,36048.0,627.5945,630.5276,627.1455,628.4525,36048.0
2025-02-07 10:00:00,629.45,629.45,623.84,626.23,22477.0,627.9836,627.9836,622.3866,624.7711,22477.0
2025-02-07 10:30:00,626.28,627.72,622.14,624.69,31688.0,624.821,626.2576,620.6906,623.2347,31688.0
2025-02-07 11:00:00,625.12,625.67,622.04,622.77,37394.0,623.6637,624.2124,620.5908,621.3191,37394.0
2025-02-07 11:30:00,622.99,623.46,620.51,621.0,28625.0,621.5386,622.0075,619.0644,619.5533,28625.0
2025-02-07 12:00:00,620.4,622.09,619.5,621.0,28958.0,618.9547,620.6407,618.0568,619.5533,28958.0
2025-02-07 12:30:00,620.72,622.21,620.4,621.67,19584.0,619.2739,620.7604,618.9547,620.2217,19584.0
2025-02-07 13:00:00,621.88,623.57,621.87,623.13,12754.0,620.4312,622.1173,620.4212,621.6783,12754.0
2025-02-07 13:30:00,623.15,623.36,620.27,620.27,8990.0,621.6983,621.9078,618.825,618.825,8990.0
2025-02-07 14:00:00,620.33,620.75,619.03,619.24,19484.0,618.8848,619.3038,617.5879,617.7974,19484.0
2025-02-07 14:30:00,618.78,620.69,618.78,620.54,15252.0,617.3384,619.244,617.3384,619.0943,15252.0
2025-02-07 15:00:00,620.09,620.24,619.1,619.97,14022.0,618.6454,618.795,617.6577,618.5257,14022.0
2025-02-07 15:30:00,619.77,621.68,619.72,620.98,23933.0,618.3261,620.2317,618.2762,619.5333,23933.0
2025-02-10 09:30:00,625.45,630.09,625.45,628.36,68176.0,623.9929,628.6221,623.9929,626.8961,68176.0
2025-02-10 10:00:00,628.46,630.12,628.46,629.73,17470.0,626.9959,628.652,626.9959,628.2629,17470.0
2025-02-10 10:30:00,630.16,630.6,629.74,630.34,15935.0,628.6919,629.1309,628.2729,628.8715,15935.0
2025-02-10 11:00:00,630.29,630.5,628.96,629.39,17084.0,628.8216,629.0311,627.4947,627.9237,17084.0
2025-02-10 11:30:00,629.33,629.73,628.78,629.72,10286.0,627.8639,628.2629,627.3151,628.2529,10286.0
2025-02-10 12:00:00,629.73,629.84,628.59,629.14,15926.0,628.2629,628.3727,627.1256,627.6743,15926.0
2025-02-10 12:30:00,629.27,630.4,629.15,630.3,16073.0,627.804,628.9314,627.6843,628.8316,16073.0
2025-02-10 13:00:00,630.18,630.82,630.18,630.29,25272.0,628.7119,629.3504,628.7119,628.8216,25272.0
2025-02-10 13:30:00,630.38,630.9,630.27,630.62,6848.0,628.9114,629.4302,628.8017,629.1509,6848.0
2025-02-10 14:00:00,630.25,630.8,630.2,630.45,9218.0,628.7817,629.3304,628.7318,628.9812,9218.0
2025-02-10 14:30:00,630.27,630.45,629.41,629.97,8070.0,628.8017,628.9812,627.9437,628.5024,8070.0
2025-02-10 15:00:00,629.72,630.49,629.56,629.56,14448.0,628.2529,629.0212,628.0933,628.0933,14448.0
2025-02-10 15:30:00,629.65,629.76,628.65,629.27,66319.0,628.1831,628.2929,627.1854,627.804,66319.0
2025-02-11 09:30:00,625.36,629.34,625.15,628.68,35679.0,623.9031,627.8738,623.6936,627.2154,35679.0
2025-02-11 10:00:00,628.45,630.56,627.97,630.54,16625.0,626.9859,629.091,626.507,629.071,16625.0
2025-02-11 10:30:00,630.32,631.51,630.0,630.63,11253.0,628.8516,630.0388,628.5323,629.1608,11253.0
2025-02-11 11:00:00,630.8,630.95,630.02,630.16,18936.0,629.3304,629.4801,628.5523,628.6919,18936.0
2025-02-11 11:30:00,630.05,630.63,628.39,628.69,8805.0,628.5822,629.1608,626.926,627.2253,8805.0
2025-02-11 12:00:00,628.41,628.67,626.26,628.58,10746.0,626.946,627.2054,624.801,627.1156,10746.0
2025-02-11 12:30:00,628.5,628.61,627.22,627.3,22397.0,627.0358,627.1455,625.7588,625.8386,22397.0
2025-02-11 13:00:00,627.32,627.6,626.73,627.57,11639.0,625.8585,626.1379,625.2699,626.108,11639.0
2025-02-11 13:30:00,628.01,629.76,628.01,628.62,7821.0,626.5469,628.2929,626.5469,627.1555,7821.0
2025-02-11 14:00:00,628.92,629.03,628.41,628.63,29809.0,627.4548,627.5646,626.946,627.1655,29809.0
2025-02-11 14:30:00,629.0,629.91,628.76,629.56,10849.0,627.5346,628.4425,627.2952,628.0933,10849.0
2025-02-11 15:00:00,629.66,629.66,628.86,629.06,10654.0,628.1931,628.1931,627.395,627.5945,10654.0
2025-02-11 15:30:00,628.88,629.09,627.21,627.79,27569.0,627.4149,627.6244,625.7488,626.3274,27569.0
2025-02-12 09:30:00,619.95,623.63,618.56,623.32,55174.0,618.5057,622.1771,617.1189,621.8679,55174.0
2025-02-12 10:00:00,622.68,624.28,619.26,622.83,37649.0,621.2294,622.8256,617.8173,621.379,37649.0
2025-02-12 10:30:00,623.05,625.18,622.86,623.99,36704.0,621.5985,623.7235,621.4089,622.5363,36704.0
2025-02-12 11:00:00,623.6,624.19,621.97,621.97,17537.0,622.1472,622.7358,620.521,620.521,17537.0
2025-02-12 11:30:00,622.75,625.99,622.74,625.99,7357.0,621.2992,624.5316,621.2892,624.5316,7357.0
2025-02-12 12:00:00,625.66,626.41,625.6,626.01,29945.0,624.2024,624.9507,624.1425,624.5516,29945.0
2025-02-12 12:30:00,625.89,627.03,624.95,627.03,9552.0,624.4319,625.5692,623.4941,625.5692,9552.0
2025-02-12 13:00:00,626.9,627.03,625.79,626.31,27726.0,625.4395,625.5692,624.3321,624.8509,27726.0
2025-02-12 13:30:00,626.34,626.73,625.53,626.18,12720.0,624.8808,625.2699,624.0727,624.7212,12720.0
2025-02-12 14:00:00,626.25,626.31,625.13,626.29,20608.0,624.791,624.8509,623.6736,624.8309,20608.0
2025-02-12 14:30:00,626.12,627.56,626.12,627.33,22268.0,624.6613,626.098,624.6613,625.8685,22268.0
2025-02-12 15:00:00,627.45,627.55,626.86,627.31,9838.0,625.9882,626.088,625.3996,625.8486,9838.0
2025-02-12 15:30:00,627.27,627.46,626.25,627.01,39239.0,625.8087,625.9982,624.791,625.5493,39239.0
2025-02-13 09:30:00,629.11,632.18,628.4,629.66,38911.0,627.6444,630.7072,626.936,628.1931,38911.0
2025-02-13 10:00:00,630.64,632.49,629.02,631.75,19868.0,629.1708,631.0165,627.5546,630.2782,19868.0
2025-02-13 10:30:00,631.81,635.0,631.81,633.81,20162.0,630.3381,633.5206,630.3381,632.3334,20162.0
2025-02-13 11:00:00,633.73,634.53,633.22,633.68,7471.0,632.2536,633.0517,631.7448,632.2037,7471.0
2025-02-13 11:30:00,633.35,633.94,631.98,632.44,19844.0,631.8745,632.4631,630.5077,630.9666,19844.0
2025-02-13 12:00:00,632.58,633.86,632.31,633.25,10779.0,631.1063,632.3833,630.8369,631.7747,10779.0
2025-02-13 12:30:00,633.05,634.5,633.05,633.48,9224.0,631.5752,633.0218,631.5752,632.0042,9224.0
2025-02-13 13:00:00,633.33,633.44,630.96,632.81,14914.0,631.8545,631.9643,629.4901,631.3358,14914.0
2025-02-13 13:30:00,632.85,634.21,631.61,634.11,39204.0,631.3757,632.7325,630.1385,632.6327,39204.0
2025-02-13 14:00:00,634.13,635.34,634.08,635.32,15441.0,632.6527,633.8599,632.6028,633.8399,15441.0
2025-02-13 14:30:00,635.04,636.6,635.03,636.01,17418.0,633.5606,635.1169,633.5506,634.5283,17418.0
2025-02-13 15:00:00,635.84,636.75,635.76,636.43,14151.0,634.3587,635.2666,634.2789,634.9473,14151.0
2025-02-13 15:30:00,636.06,637.16,635.52,636.84,27173.0,634.5782,635.6756,634.0394,635.3564,27173.0
2025-02-14 09:30:00,636.0,637.06,635.0,636.62,32296.0,634.5183,635.5758,633.5206,635.1369,32296.0
2025-02-14 10:00:00,636.58,637.96,635.77,637.69,19912.0,635.097,636.4738,634.2889,636.2044,19912.0
2025-02-14 10:30:00,637.17,638.51,636.54,638.34,12754.0,635.6856,637.0225,635.0571,636.8529,12754.0
2025-02-14 11:00:00,637.84,638.11,635.58,637.01,13520.0,636.354,636.6234,634.0993,635.526,13520.0
2025-02-14 11:30:00,636.95,636.98,635.97,636.98,15117.0,635.4661,635.496,634.4884,635.496,15117.0
2025-02-14 12:00:00,636.89,637.24,636.0,636.31,7298.0,635.4062,635.7554,634.5183,634.8276,7298.0
2025-02-14 12:30:00,635.88,637.92,635.88,637.92,24084.0,634.3986,636.4338,634.3986,636.4338,24084.0
2025-02-14 13:00:00,637.81,638.38,637.5,637.53,14416.0,636.3241,636.8928,636.0148,636.0448,14416.0
2025-02-14 13:30:00,637.99,638.87,637.99,638.7,9443.0,636.5037,637.3816,636.5037,637.212,9443.0
2025-02-14 14:00:00,638.66,639.17,638.31,638.43,9052.0,637.1721,637.6809,636.8229,636.9427,9052.0
2025-02-14 14:30:00,638.28,638.58,637.75,638.47,9676.0,636.793,637.0923,636.2642,636.9826,9676.0
2025-02-14 15:00:00,638.23,638.9,638.06,638.61,11408.0,636.7431,637.4116,636.5735,637.1222,11408.0
2025-02-14 15:30:00,638.62,640.23,638.58,639.72,28556.0,637.1322,638.7385,637.0923,638.2297,28556.0
2025-02-18 09:30:00,642.94,644.76,640.69,642.69,59198.0,641.4422,643.2579,639.1974,641.1927,59198.0
2025-02-18 10:00:00,642.4,642.73,640.39,640.52,20530.0,640.9034,641.2326,638.8981,639.0278,20530.0
2025-02-18 10:30:00,640.71,642.02,639.79,642.01,16268.0,639.2173,640.5243,638.2995,640.5143,16268.0
2025-02-18 11:00:00,642.17,643.2,641.83,643.11,10077.0,640.6739,641.7015,640.3347,641.6118,10077.0
2025-02-18 11:30:00,642.99,643.83,642.61,642.77,14614.0,641.492,642.3301,641.1129,641.2725,14614.0
2025-02-18 12:00:00,642.86,643.21,642.36,642.57,16802.0,641.3623,641.7115,640.8635,641.073,16802.0
2025-02-18 12:30:00,643.01,643.4,642.56,643.04,14205.0,641.512,641.9011,641.063,641.5419,14205.0
2025-02-18 13:00:00,643.04,643.46,642.07,642.63,7190.0,641.5419,641.9609,640.5742,641.1329,7190.0
2025-02-18 13:30:00,642.11,642.37,641.22,642.0,9861.0,640.6141,640.8735,639.7262,640.5043,9861.0
2025-02-18 14:00:00,641.91,642.07,639.99,641.36,8764.0,640.4146,640.5742,638.499,639.8658,8764.0
2025-02-18 14:30:00,641.37,643.0,641.26,642.79,15160.0,639.8758,641.502,639.7661,641.2925,15160.0
2025-02-18 15:00:00,642.6,642.91,642.26,642.52,19600.0,641.1029,641.4122,640.7637,641.0231,19600.0
2025-02-18 15:30:00,642.54,644.03,641.56,644.03,49731.0,641.0431,642.5296,640.0654,642.5296,49731.0
2025-02-19 09:30:00,643.85,643.85,640.18,640.18,27000.0,642.35,642.35,638.6886,638.6886,27000.0
2025-02-19 10:00:00,640.72,641.03,638.75,640.59,17011.0,639.2273,639.5366,637.2619,639.0976,17011.0
2025-02-19 10:30:00,640.54,642.04,640.43,640.63,16408.0,639.0477,640.5442,638.938,639.1375,16408.0
2025-02-19 11:00:00,640.69,643.21,640.69,643.08,9675.0,639.1974,641.7115,639.1974,641.5818,9675.0
2025-02-19 11:30:00,643.01,643.98,642.9,643.43,9741.0,641.512,642.4797,641.4022,641.931,9741.0
2025-02-19 12:00:00,643.42,644.06,642.59,642.82,9936.0,641.921,642.5595,641.093,641.3224,9936.0
2025-02-19 12:30:00,643.05,644.71,642.79,644.5,13812.0,641.5519,643.208,641.2925,642.9985,13812.0
2025-02-19 13:00:00,644.28,644.28,642.5,644.24,9238.0,642.779,642.779,641.0032,642.7391,9238.0
2025-02-19 13:30:00,644.28,644.96,644.13,644.25,9350.0,642.779,643.4574,642.6294,642.7491,9350.0
2025-02-19 14:00:00,644.24,645.88,644.0,645.5,15515.0,642.7391,644.3753,642.4997,643.9962,15515.0
2025-02-19 14:30:00,645.27,646.27,645.16,645.98,13463.0,643.7667,644.7644,643.657,644.4751,13463.0
2025-02-19 15:00:00,645.92,645.92,642.0,642.0,19773.0,644.4152,644.4152,640.5043,640.5043,19773.0
2025-02-19 15:30:00,642.71,643.79,642.28,643.63,14883.0,641.2127,642.2902,640.7837,642.1305,14883.0
2025-02-20 09:30:00,644.0,644.0,635.89,635.9,43208.0,642.4997,642.4997,634.4086,634.4186,43208.0
2025-02-20 10:00:00,635.87,639.03,634.1,638.78,35697.0,634.3886,637.5413,632.6227,637.2918,35697.0
2025-02-20 10:30:00,639.0,639.12,635.4,635.5,16217.0,637.5113,637.6311,633.9197,634.0195,16217.0
2025-02-20 11:00:00,636.46,638.53,636.46,638.07,21406.0,634.9772,637.0424,634.9772,636.5835,21406.0
2025-02-20 11:30:00,637.96,638.3,636.82,637.41,22159.0,636.4738,636.813,635.3364,635.925,22159.0
2025-02-20 12:00:00,637.56,639.91,637.56,639.77,12366.0,636.0747,638.4192,636.0747,638.2795,12366.0
2025-02-20 12:30:00,639.79,640.1,638.51,638.51,7696.0,638.2995,638.6088,637.0225,637.0225,7696.0
2025-02-20 13:00:00,638.21,639.45,638.18,638.68,8438.0,636.7232,637.9603,636.6932,637.1921,8438.0
2025-02-20 13:30:00,638.78,639.42,638.38,639.41,9599.0,637.2918,637.9304,636.8928,637.9204,9599.0
2025-02-20 14:00:00,639.45,640.58,639.4,640.21,17454.0,637.9603,639.0876,637.9104,638.7185,17454.0
2025-02-20 14:30:00,640.03,640.75,639.0,640.75,7612.0,638.5389,639.2573,637.5113,639.2573,7612.0
2025-02-20 15:00:00,640.94,640.96,639.44,640.17,11045.0,639.4468,639.4668,637.9503,638.6786,11045.0
2025-02-20 15:30:00,640.14,641.7,639.88,641.42,26081.0,638.6487,640.205,638.3893,639.9257,26081.0
2025-02-21 09:30:00,642.78,642.78,638.87,638.97,28341.0,641.2825,641.2825,637.3816,637.4814,28341.0
2025-02-21 10:00:00,638.0,639.55,635.39,635.92,30531.0,636.5137,638.06,633.9097,634.4385,30531.0
2025-02-21 10:30:00,635.6,636.28,634.3,635.71,15944.0,634.1193,634.7977,632.8223,634.229,15944.0
2025-02-21 11:00:00,636.09,636.84,635.19,635.82,9239.0,634.6081,635.3564,633.7102,634.3387,9239.0
2025-02-21 11:30:00,635.66,636.75,635.41,635.94,15798.0,634.1791,635.2666,633.9297,634.4585,15798.0
2025-02-21 12:00:00,635.89,636.54,633.2,634.33,15881.0,634.4086,635.0571,631.7248,632.8522,15881.0
2025-02-21 12:30:00,634.21,634.21,631.76,631.86,19920.0,632.7325,632.7325,630.2882,630.388,19920.0
2025-02-21 13:00:00,631.58,631.59,629.21,629.71,18783.0,630.1086,630.1186,627.7441,628.243,18783.0
2025-02-21 13:30:00,629.46,630.89,628.66,628.66,24024.0,627.9936,629.4202,627.1954,627.1954,24024.0
2025-02-21 14:00:00,628.77,628.98,624.73,624.78,26053.0,627.3052,627.5147,623.2746,623.3245,26053.0
2025-02-21 14:30:00,625.19,626.29,624.0,624.62,32090.0,623.7335,624.8309,622.5463,623.1648,32090.0
2025-02-21 15:00:00,624.7,625.59,624.25,624.87,38355.0,623.2446,624.1326,622.7957,623.4142,38355.0
2025-02-21 15:30:00,625.16,625.6,623.88,624.28,57149.0,623.7036,624.1425,622.4266,622.8256,57149.0
2025-02-24 09:30:00,626.19,628.28,618.71,618.74,56393.0,624.7312,626.8163,617.2686,617.2985,56393.0
2025-02-24 10:00:00,618.66,619.69,613.32,616.3,43658.0,617.2187,618.2463,611.8912,614.8642,43658.0
2025-02-24 10:30:00,616.57,617.02,613.88,615.92,29253.0,615.1336,615.5825,612.4499,614.4851,29253.0
2025-02-24 11:00:00,615.44,620.64,615.22,620.02,17820.0,614.0062,619.1941,613.7867,618.5755,17820.0
2025-02-24 11:30:00,620.4,621.65,618.9,620.43,18486.0,618.9547,620.2018,617.4582,618.9846,18486.0
2025-02-24 12:00:00,620.22,622.47,620.2,622.05,31224.0,618.7751,621.0198,618.7551,620.6008,31224.0
2025-02-24 12:30:00,621.89,622.5,621.08,621.08,16392.0,620.4412,621.0498,619.6331,619.6331,16392.0
2025-02-24 13:00:00,621.31,623.22,621.31,622.34,17036.0,619.8625,621.7681,619.8625,620.8901,17036.0
2025-02-24 13:30:00,622.59,622.88,621.18,621.3,7936.0,621.1396,621.4289,619.7328,619.8526,7936.0
2025-02-24 14:00:00,621.61,622.45,619.88,619.89,15758.0,620.1618,620.9999,618.4359,618.4459,15758.0
2025-02-24 14:30:00,619.75,620.78,618.69,619.04,32870.0,618.3062,619.3338,617.2486,617.5978,32870.0
2025-02-24 15:00:00,618.87,619.88,618.43,618.68,17877.0,617.4282,618.4359,616.9893,617.2387,17877.0
2025-02-24 15:30:00,618.58,619.55,614.75,615.06,32958.0,617.1389,618.1066,613.3178,613.6271,32958.0
2025-02-25 09:30:00,613.83,613.9,607.0,608.84,118163.0,612.4,612.4698,605.5859,607.4216,118163.0
2025-02-25 10:00:00,608.84,608.84,601.1,601.5,72908.0,607.4216,607.4216,599.6996,600.0987,72908.0
2025-02-25 10:30:00,602.06,606.56,601.5,605.22,59288.0,600.6574,605.1469,600.0987,603.81,59288.0
2025-02-25 11:00:00,604.82,605.12,603.28,603.47,72911.0,603.411,603.7103,601.8745,602.0641,72911.0
2025-02-25 11:30:00,603.68,609.26,602.49,608.55,36825.0,602.2736,607.8406,601.0864,607.1323,36825.0
2025-02-25 12:00:00,608.28,608.85,606.47,608.85,18237.0,606.8629,607.4316,605.0571,607.4316,18237.0
2025-02-25 12:30:00,608.86,610.46,608.62,610.05,9595.0,607.4415,609.0378,607.2021,608.6288,9595.0
2025-02-25 13:00:00,609.94,611.53,608.32,608.32,14888.0,608.519,610.1053,606.9028,606.9028,14888.0
2025-02-25 13:30:00,608.23,610.08,607.78,608.68,10176.0,606.813,608.6587,606.3641,607.262,10176.0
2025-02-25 14:00:00,608.51,608.51,606.04,606.39,10938.0,607.0924,607.0924,604.6281,604.9773,10938.0
2025-02-25 14:30:00,606.21,608.59,606.21,608.29,21100.0,604.7977,607.1722,604.7977,606.8729,21100.0
2025-02-25 15:00:00,608.22,610.7,607.66,609.41,19604.0,606.803,609.2773,606.2443,607.9903,19604.0
2025-02-25 15:30:00,608.84,609.22,604.71,605.72,41621.0,607.4216,607.8007,603.3012,604.3089,41621.0
2025-02-26 09:30:00,610.53,613.89,608.51,613.35,57726.0,609.1077,612.4598,607.0924,611.9211,57726.0
2025-02-26 10:00:00,613.17,615.3,611.6,612.29,50914.0,611.7415,613.8665,610.1752,610.8636,50914.0
2025-02-26 10:30:00,612.45,614.7,612.45,614.63,37235.0,611.0232,613.2679,611.0232,613.1981,37235.0
2025-02-26 11:00:00,614.83,616.98,614.82,615.49,15999.0,613.3976,615.5426,613.3877,614.0561,15999.0
2025-02-26 11:30:00,615.13,616.82,614.8,614.8,13037.0,613.6969,615.383,613.3677,613.3677,13037.0
2025-02-26 12:00:00,614.95,616.79,614.77,616.2,10183.0,613.5174,615.3531,613.3378,614.7644,10183.0
2025-02-26 12:30:00,616.14,616.42,612.0,612.57,23255.0,614.7046,614.9839,610.5742,611.1429,23255.0
2025-02-26 13:00:00,612.99,613.0,609.98,610.0,22773.0,611.5619,611.5719,608.5589,608.5789,22773.0
2025-02-26 13:30:00,610.09,610.83,606.67,607.6,21718.0,608.6687,609.407,605.2566,606.1845,21718.0
2025-02-26 14:00:00,607.08,609.33,606.34,608.45,26630.0,605.6657,607.9105,604.9274,607.0325,26630.0
2025-02-26 14:30:00,608.34,609.63,607.97,608.0,17019.0,606.9228,608.2098,606.5536,606.5836,17019.0
2025-02-26 15:00:00,607.0,609.84,606.61,609.73,16204.0,605.5859,608.4193,605.1968,608.3095,16204.0
2025-02-26 15:30:00,609.38,612.05,608.77,610.8,15144.0,607.9603,610.6241,607.3518,609.377,15144.0
2025-02-27 09:30:00,616.04,616.04,602.99,603.37,37675.0,614.6048,614.6048,601.5852,601.9643,37675.0
2025-02-27 10:00:00,603.27,609.0,599.77,607.69,48769.0,601.8646,607.5812,598.3727,606.2743,48769.0
2025-02-27 10:30:00,607.0,608.02,604.0,604.09,15230.0,605.5859,606.6035,602.5929,602.6827,15230.0
2025-02-27 11:00:00,604.58,608.28,603.97,606.07,40393.0,603.1715,606.8629,602.5629,604.658,40393.0
2025-02-27 11:30:00,605.35,606.57,603.42,603.65,11504.0,603.9397,605.1569,602.0142,602.2437,11504.0
2025-02-27 12:00:00,603.92,605.24,602.1,605.24,18534.0,602.5131,603.83,600.6973,603.83,18534.0
2025-02-27 12:30:00,605.71,605.71,603.31,604.3,9727.0,604.2989,604.2989,601.9045,602.8922,9727.0
2025-02-27 13:00:00,604.76,607.22,604.76,606.72,21408.0,603.3511,605.8054,603.3511,605.3065,21408.0
2025-02-27 13:30:00,606.99,607.17,604.73,604.73,15629.0,605.5759,605.7555,603.3212,603.3212,15629.0
2025-02-27 14:00:00,604.77,604.77,599.8,599.8,34658.0,603.3611,603.3611,598.4027,598.4027,34658.0
2025-02-27 14:30:00,599.51,599.55,596.57,597.96,43830.0,598.1133,598.1532,595.1802,596.5669,43830.0
2025-02-27 15:00:00,597.82,597.83,592.96,592.97,92120.0,596.4273,596.4372,591.5786,591.5886,92120.0
2025-02-27 15:30:00,593.28,594.2,588.75,588.93,166762.0,591.8978,592.8157,587.3784,587.558,166762.0
2025-02-28 09:30:00,586.22,587.47,581.29,585.76,96436.0,584.8543,586.1014,579.9358,584.3954,96436.0
2025-02-28 10:00:00,585.46,593.38,584.76,593.38,50409.0,584.0961,591.9976,583.3977,591.9976,50409.0
2025-02-28 10:30:00,593.02,594.23,590.47,592.99,30568.0,591.6384,592.8456,589.0944,591.6085,30568.0
2025-02-28 11:00:00,592.86,593.56,588.66,588.66,44925.0,591.4788,592.1772,587.2886,587.2886,44925.0
2025-02-28 11:30:00,588.66,592.11,588.27,591.08,20497.0,587.2886,590.7306,586.8995,589.703,20497.0
2025-02-28 12:00:00,590.24,592.07,589.71,590.76,24339.0,588.8649,590.6907,588.3362,589.3837,24339.0
2025-02-28 12:30:00,590.52,590.76,585.27,585.27,53204.0,589.1443,589.3837,583.9065,583.9065,53204.0
2025-02-28 13:00:00,585.09,587.08,583.52,586.94,91782.0,583.7269,585.7123,582.1606,585.5726,91782.0
2025-02-28 13:30:00,586.94,589.14,585.5,585.54,41579.0,585.5726,587.7675,584.136,584.1759,41579.0
2025-02-28 14:00:00,585.03,587.77,585.03,587.02,17088.0,583.6671,586.4007,583.6671,585.6524,17088.0
2025-02-28 14:30:00,587.63,590.35,587.62,590.34,11582.0,586.261,588.9747,586.251,588.9647,11582.0
2025-02-28 15:00:00,590.14,592.27,589.88,592.17,17032.0,588.7652,590.8902,588.5058,590.7904,17032.0
2025-02-28 15:30:00,592.07,598.44,589.71,598.06,47931.0,590.6907,597.0458,588.3362,596.6667,47931.0
2025-03-03 09:30:00,600.93,601.99,590.76,591.01,93927.0,599.53,600.5876,589.3837,589.6331,93927.0
2025-03-03 10:00:00,590.52,595.01,588.71,594.95,45803.0,589.1443,593.6238,587.3385,593.564,45803.0
2025-03-03 10:30:00,595.14,596.16,591.87,592.07,21305.0,593.7535,594.7711,590.4911,590.6907,21305.0
2025-03-03 11:00:00,592.08,595.87,592.07,593.36,32288.0,590.7006,594.4818,590.6907,591.9777,32288.0
2025-03-03 11:30:00,592.8,594.25,591.19,594.04,22075.0,591.419,592.8656,589.8127,592.6561,22075.0
2025-03-03 12:00:00,593.7,594.44,593.24,594.21,9748.0,592.3169,593.0551,591.8579,592.8257,9748.0
2025-03-03 12:30:00,594.25,594.59,590.56,591.07,12959.0,592.8656,593.2048,589.1842,589.693,12959.0
2025-03-03 13:00:00,591.15,591.15,585.88,586.06,33391.0,589.7728,589.7728,584.5151,584.6947,33391.0
2025-03-03 13:30:00,586.12,588.53,585.24,588.05,32277.0,584.7545,587.1589,583.8766,586.68,32277.0
2025-03-03 14:00:00,587.93,589.49,586.83,587.19,27538.0,586.5603,588.1167,585.4629,585.822,27538.0
2025-03-03 14:30:00,586.86,589.93,583.5,583.66,51151.0,585.4928,588.5556,582.1406,582.3003,51151.0
2025-03-03 15:00:00,583.0,583.0,575.17,575.67,71551.0,581.6418,581.6418,573.83,574.3289,71551.0
2025-03-03 15:30:00,576.06,578.47,574.0,578.45,99955.0,574.718,577.1223,572.6628,577.1024,99955.0
2025-03-04 09:30:00,572.08,578.12,571.49,571.49,117221.0,570.7472,576.7732,570.1586,570.1586,117221.0
2025-03-04 10:00:00,571.32,571.68,565.76,569.26,143416.0,569.989,570.3482,564.442,567.9338,143416.0
2025-03-04 10:30:00,568.68,572.79,568.67,571.64,101563.0,567.3552,571.4556,567.3452,570.3083,101563.0
2025-03-04 11:00:00,570.84,571.91,567.81,568.9,70833.0,569.5101,570.5776,566.4872,567.5746,70833.0
2025-03-04 11:30:00,568.9,575.22,568.89,573.86,49111.0,567.5746,573.8799,567.5647,572.5231,49111.0
2025-03-04 12:00:00,573.45,578.35,572.88,577.27,40369.0,572.114,577.0026,571.5454,575.9251,40369.0
2025-03-04 12:30:00,577.14,578.1,574.98,575.38,23099.0,575.7954,576.7532,573.6405,574.0395,23099.0
2025-03-04 13:00:00,575.5,580.45,575.12,576.93,29194.0,574.1593,579.0977,573.7802,575.5859,29194.0
2025-03-04 13:30:00,576.84,581.49,576.29,580.98,22975.0,575.4961,580.1353,574.9474,579.6265,22975.0
2025-03-04 14:00:00,580.86,584.77,580.79,583.15,36950.0,579.5068,583.4077,579.4369,581.7914,36950.0
2025-03-04 14:30:00,583.25,585.15,582.49,584.46,22702.0,581.8912,583.7868,581.133,583.0984,22702.0
2025-03-04 15:00:00,585.3,588.66,584.39,587.09,40426.0,583.9364,587.2886,583.0286,585.7223,40426.0
2025-03-04 15:30:00,586.34,586.49,575.87,578.26,71722.0,584.974,585.1237,574.5284,576.9128,71722.0
2025-03-05 09:30:00,579.6,580.2,573.3,574.98,58519.0,578.2497,578.8483,571.9644,573.6405,58519.0
2025-03-05 10:00:00,575.14,579.5,573.95,575.57,38008.0,573.8001,578.1499,572.6129,574.2291,38008.0
2025-03-05 10:30:00,575.45,579.45,575.37,577.67,29508.0,574.1094,578.1001,574.0296,576.3242,29508.0
2025-03-05 11:00:00,576.17,576.74,573.35,574.79,25175.0,574.8277,575.3964,572.0143,573.4509,25175.0
2025-03-05 11:30:00,574.38,577.38,572.22,576.45,23215.0,573.0419,576.0349,570.8869,575.1071,23215.0
2025-03-05 12:00:00,576.18,579.97,576.18,579.85,21699.0,574.8377,578.6189,574.8377,578.4991,21699.0
2025-03-05 12:30:00,580.26,583.29,579.32,583.29,23440.0,578.9082,581.9311,577.9704,581.9311,23440.0
2025-03-05 13:00:00,583.19,583.64,579.52,580.79,38030.0,581.8314,582.2803,578.1699,579.4369,38030.0
2025-03-05 13:30:00,580.57,583.72,579.36,583.65,31117.0,579.2175,582.3601,578.0103,582.2903,31117.0
2025-03-05 14:00:00,583.53,587.49,582.99,584.97,22692.0,582.1706,586.1213,581.6318,583.6072,22692.0
2025-03-05 14:30:00,585.52,586.88,584.09,585.52,21828.0,584.1559,585.5128,582.7293,584.1559,21828.0
2025-03-05 15:00:00,586.3,588.17,584.66,586.96,28983.0,584.9341,586.7997,583.2979,585.5926,28983.0
2025-03-05 15:30:00,586.83,587.9,584.97,586.59,50565.0,585.4629,586.5304,583.6072,585.2234,50565.0
2025-03-06 09:30:00,574.29,576.87,572.48,575.65,52257.0,572.9521,575.5261,571.1463,574.3089,52257.0
2025-03-06 10:00:00,575.02,582.22,574.3,581.21,25554.0,573.6804,580.8636,572.9621,579.856,25554.0
2025-03-06 10:30:00,581.33,583.0,579.38,579.87,12717.0,579.9757,581.6418,578.0302,578.5191,12717.0
2025-03-06 11:00:00,580.75,582.03,577.43,579.26,22856.0,579.397,580.6741,576.0848,577.9105,22856.0
2025-03-06 11:30:00,579.3,581.05,574.59,574.59,18196.0,577.9504,579.6963,573.2514,573.2514,18196.0
2025-03-06 12:00:00,574.14,575.0,570.85,571.5,42429.0,572.8024,573.6604,569.5201,570.1686,42429.0
2025-03-06 12:30:00,571.63,572.97,569.43,571.73,29079.0,570.2983,571.6352,568.1034,570.398,29079.0
2025-03-06 13:00:00,571.67,573.14,570.52,570.69,30766.0,570.3382,571.8048,569.1909,569.3605,30766.0
2025-03-06 13:30:00,570.3,571.74,567.82,570.13,46319.0,568.9714,570.408,566.4972,568.8018,46319.0
2025-03-06 14:00:00,570.44,570.44,566.6,566.9,38625.0,569.1111,569.1111,565.28,565.5793,38625.0
2025-03-06 14:30:00,566.93,573.01,566.27,567.99,51836.0,565.6092,571.6751,564.9508,566.6668,51836.0
2025-03-06 15:00:00,567.89,571.2,567.64,569.88,47607.0,566.567,569.8693,566.3176,568.5524,47607.0
2025-03-06 15:30:00,570.27,571.08,567.79,568.84,57501.0,568.9414,569.7496,566.4672,567.5148,57501.0
2025-03-07 09:30:00,568.81,576.08,568.0,572.47,61922.0,567.4849,574.7379,566.6767,571.1363,61922.0
2025-03-07 10:00:00,572.48,574.0,569.0,569.04,40584.0,571.1463,572.6628,567.6744,567.7143,40584.0
2025-03-07 10:30:00,568.89,570.61,564.2,568.42,37726.0,567.5647,569.2807,562.8856,567.0958,37726.0
2025-03-07 11:00:00,568.69,568.83,563.94,564.11,73545.0,567.3651,567.5048,562.6262,562.7958,73545.0
2025-03-07 11:30:00,564.28,564.46,560.12,561.81,65254.0,562.9654,563.145,558.8151,560.5012,65254.0
2025-03-07 12:00:00,562.3,564.12,560.58,563.56,44698.0,560.99,562.8058,559.274,562.2471,44698.0
2025-03-07 12:30:00,563.84,570.37,563.05,566.22,45703.0,562.5264,569.0412,561.7383,564.9009,45703.0
2025-03-07 13:00:00,567.6,571.6,567.59,569.18,31200.0,566.2777,570.2684,566.2677,567.854,31200.0
2025-03-07 13:30:00,569.01,572.68,569.01,572.41,28314.0,567.6844,571.3458,567.6844,571.0765,28314.0
2025-03-07 14:00:00,572.38,575.7,571.15,575.45,15195.0,571.0465,574.3588,569.8194,574.1094,15195.0
2025-03-07 14:30:00,574.94,576.07,573.03,573.96,43038.0,573.6006,574.7279,571.695,572.6229,43038.0
2025-03-07 15:00:00,573.57,575.88,573.3,575.08,21933.0,572.2338,574.5384,571.9644,573.7402,21933.0
2025-03-07 15:30:00,575.12,577.02,571.59,575.51,70713.0,573.7802,575.6757,570.2584,574.1692,70713.0
2025-03-10 09:30:00,563.91,564.08,558.94,560.45,91539.0,562.5963,562.7659,557.6378,559.1443,91539.0
2025-03-10 10:00:00,560.26,560.26,555.54,555.66,94901.0,558.9548,558.9548,554.2458,554.3655,94901.0
2025-03-10 10:30:00,555.47,556.56,550.11,550.75,103925.0,554.1759,555.2634,548.8284,549.4669,103925.0
2025-03-10 11:00:00,551.34,553.98,550.87,553.78,42444.0,550.0556,552.6894,549.5866,552.4899,42444.0
2025-03-10 11:30:00,553.65,556.65,553.0,553.4,36846.0,552.3602,555.3532,551.7117,552.1108,36846.0
2025-03-10 12:00:00,553.3,554.3,551.84,553.41,30059.0,552.011,553.0087,550.5544,552.1207,30059.0
2025-03-10 12:30:00,553.82,555.52,551.88,552.03,47228.0,552.5298,554.2258,550.5943,550.7439,47228.0
2025-03-10 13:00:00,551.95,551.97,549.12,550.63,58767.0,550.6641,550.6841,547.8407,549.3472,58767.0
2025-03-10 13:30:00,550.5,550.67,547.93,548.7,38265.0,549.2175,549.3871,546.6535,547.4217,38265.0
2025-03-10 14:00:00,548.19,550.31,547.45,548.49,49433.0,546.9129,549.028,546.1746,547.2122,49433.0
2025-03-10 14:30:00,548.8,549.67,545.61,545.77,68654.0,547.5215,548.3894,544.3389,544.4985,68654.0
2025-03-10 15:00:00,545.66,551.22,543.93,549.4,67831.0,544.3888,549.9358,542.6628,548.1201,67831.0
2025-03-10 15:30:00,549.11,553.29,548.16,550.09,118712.0,547.8307,552.001,546.883,548.8085,118712.0
2025-03-11 09:30:00,547.97,553.96,547.61,551.56,101792.0,546.6934,552.6694,546.3342,550.275,101792.0
2025-03-11 10:00:00,550.92,554.73,545.25,545.52,54221.0,549.6365,553.4377,543.9797,544.2491,54221.0
2025-03-11 10:30:00,545.73,548.16,543.0,545.06,57953.0,544.4586,546.883,541.735,543.7902,57953.0
2025-03-11 11:00:00,544.53,551.53,544.51,549.37,38298.0,543.2614,550.2451,543.2415,548.0901,38298.0
2025-03-11 11:30:00,549.52,552.67,549.28,549.48,27256.0,548.2398,551.3825,548.0003,548.1999,27256.0
2025-03-11 12:00:00,549.3,550.17,546.54,547.71,27895.0,548.0203,548.8883,545.2667,546.434,27895.0
2025-03-11 12:30:00,548.21,549.22,545.52,545.9,24119.0,546.9328,547.9405,544.2491,544.6282,24119.0
2025-03-11 13:00:00,546.03,546.03,542.5,543.02,73628.0,544.7579,544.7579,541.2361,541.7549,73628.0
2025-03-11 13:30:00,542.44,547.69,542.42,545.74,64997.0,541.1763,546.4141,541.1563,544.4686,64997.0
2025-03-11 14:00:00,545.81,553.08,545.81,552.06,30815.0,544.5384,551.7915,544.5384,550.7739,30815.0
2025-03-11 14:30:00,552.06,557.91,550.98,556.55,54189.0,550.7739,556.6102,549.6964,555.2534,54189.0
2025-03-11 15:00:00,556.47,557.27,552.0,553.69,52353.0,555.1736,555.9717,550.714,552.4001,52353.0
2025-03-11 15:30:00,553.5,553.86,548.79,548.79,47017.0,552.2105,552.5697,547.5115,547.5115,47017.0
2025-03-12 09:30:00,558.48,562.26,556.84,558.21,79992.0,557.1789,560.9501,555.5427,556.9095,79992.0
2025-03-12 10:00:00,558.0,560.26,555.67,556.8,36270.0,556.7,558.9548,554.3755,555.5028,36270.0
2025-03-12 10:30:00,556.57,557.12,552.24,552.45,30481.0,555.2734,555.8221,550.9535,551.163,30481.0
2025-03-12 11:00:00,552.59,554.88,550.0,554.57,100335.0,551.3026,553.5873,548.7187,553.278,100335.0
2025-03-12 11:30:00,554.54,557.69,554.06,557.69,31621.0,553.2481,556.3908,552.7692,556.3908,31621.0
2025-03-12 12:00:00,556.88,559.66,556.43,558.64,35680.0,555.5826,558.3562,555.1337,557.3385,35680.0
2025-03-12 12:30:00,559.18,560.25,556.87,557.48,128373.0,557.8773,558.9448,555.5727,556.1812,128373.0
2025-03-12 13:00:00,557.69,559.63,557.1,559.55,21531.0,556.3908,558.3262,555.8021,558.2464,21531.0
2025-03-12 13:30:00,559.62,560.04,554.49,554.5,12348.0,558.3163,558.7353,553.1982,553.2082,12348.0
2025-03-12 14:00:00,554.5,557.25,554.29,557.22,23930.0,553.2082,555.9518,552.9987,555.9219,23930.0
2025-03-12 14:30:00,557.42,559.28,557.22,558.57,18422.0,556.1214,557.9771,555.9219,557.2687,18422.0
2025-03-12 15:00:00,558.57,558.57,555.55,556.57,19255.0,557.2687,557.2687,554.2557,555.2734,19255.0
2025-03-12 15:30:00,556.92,557.48,554.77,556.77,45830.0,555.6226,556.1812,553.4776,555.4729,45830.0
2025-03-13 09:30:00,555.67,555.67,548.48,549.61,78260.0,554.3755,554.3755,547.2022,548.3296,78260.0
2025-03-13 10:00:00,548.84,556.35,548.0,553.14,42892.0,547.5614,555.0539,546.7233,551.8514,42892.0
2025-03-13 10:30:00,553.4,554.93,550.76,551.51,44487.0,552.1108,553.6372,549.4769,550.2252,44487.0
2025-03-13 11:00:00,552.19,553.53,549.87,550.45,38225.0,550.9036,552.2404,548.589,549.1676,38225.0
2025-03-13 11:30:00,550.27,551.0,547.56,547.68,29569.0,548.988,549.7163,546.2844,546.4041,29569.0
2025-03-13 12:00:00,547.9,549.2,547.76,548.3,171110.0,546.6236,547.9205,546.4839,547.0226,171110.0
2025-03-13 12:30:00,548.0,551.01,546.42,547.67,19182.0,546.7233,549.7263,545.147,546.3941,19182.0
2025-03-13 13:00:00,547.42,547.9,544.35,545.44,53589.0,546.1447,546.6236,543.0818,544.1693,53589.0
2025-03-13 13:30:00,545.33,545.75,544.0,544.82,26397.0,544.0596,544.4786,542.7327,543.5507,26397.0
2025-03-13 14:00:00,545.1,549.48,545.1,549.33,42551.0,543.8301,548.1999,543.8301,548.0502,42551.0
2025-03-13 14:30:00,549.19,550.77,548.88,550.5,18870.0,547.9106,549.4869,547.6013,549.2175,18870.0
2025-03-13 15:00:00,550.39,551.5,546.38,546.38,8207.0,549.1078,550.2152,545.1071,545.1071,8207.0
2025-03-13 15:30:00,547.17,547.51,544.01,546.33,37896.0,545.8953,546.2345,542.7426,545.0572,37896.0
2025-03-14 09:30:00,553.62,559.69,553.62,557.2,77302.0,552.3302,558.3861,552.3302,555.9019,77302.0
2025-03-14 10:00:00,557.01,558.41,554.01,555.38,30956.0,555.7123,557.1091,552.7193,554.0861,30956.0
2025-03-14 10:30:00,555.77,559.55,555.37,559.55,33654.0,554.4752,558.2464,554.0762,558.2464,33654.0
2025-03-14 11:00:00,559.73,561.65,559.29,560.91,24428.0,558.426,560.3415,557.987,559.6033,24428.0
2025-03-14 11:30:00,561.14,563.36,561.14,562.0,23319.0,559.8327,562.0475,559.8327,560.6907,23319.0
2025-03-14 12:00:00,562.07,562.33,560.1,560.1,16379.0,560.7606,561.0199,558.7951,558.7951,16379.0
2025-03-14 12:30:00,560.35,563.2,559.93,562.61,16481.0,559.0446,561.8879,558.6255,561.2993,16481.0
2025-03-14 13:00:00,562.49,563.2,561.09,561.64,21228.0,561.1796,561.8879,559.7828,560.3316,21228.0
2025-03-14 13:30:00,561.47,561.93,560.49,560.5,11147.0,560.162,560.6209,559.1842,559.1942,11147.0
2025-03-14 14:00:00,560.82,561.39,559.48,560.2,17654.0,559.5135,560.0821,558.1766,558.8949,17654.0
2025-03-14 14:30:00,560.1,562.26,560.04,561.56,20562.0,558.7951,560.9501,558.7353,560.2517,20562.0
2025-03-14 15:00:00,561.3,562.87,561.3,561.82,10924.0,559.9923,561.5587,559.9923,560.5111,10924.0
2025-03-14 15:30:00,561.6,563.86,561.12,563.01,112832.0,560.2916,562.5464,559.8128,561.6984,112832.0
2025-03-17 09:30:00,562.77,568.04,562.62,565.89,56249.0,561.4589,566.7166,561.3093,564.5717,56249.0
2025-03-17 10:00:00,565.54,566.31,563.41,563.42,23890.0,564.2225,564.9907,562.0974,562.1074,23890.0
2025-03-17 10:30:00,563.24,564.53,561.74,562.17,30698.0,561.9278,563.2148,560.4313,560.8603,30698.0
2025-03-17 11:00:00,562.47,563.8,561.34,562.36,17757.0,561.1596,562.4865,560.0323,561.0499,17757.0
2025-03-17 11:30:00,562.5,563.13,560.95,562.62,21492.0,561.1896,561.8181,559.6432,561.3093,21492.0
2025-03-17 12:00:00,562.47,564.26,561.46,561.49,11127.0,561.1596,562.9455,560.152,560.1819,11127.0
2025-03-17 12:30:00,561.46,562.79,560.99,562.3,11436.0,560.152,561.4789,559.6831,560.99,11436.0
2025-03-17 13:00:00,562.2,564.42,561.63,564.42,17669.0,560.8903,563.1051,560.3216,563.1051,17669.0
2025-03-17 13:30:00,564.35,566.53,564.16,566.26,9561.0,563.0352,565.2102,562.8457,564.9408,9561.0
2025-03-17 14:00:00,566.03,569.41,566.01,569.31,24275.0,564.7113,568.0835,564.6914,567.9837,24275.0
2025-03-17 14:30:00,568.91,570.8,568.91,570.26,17801.0,567.5846,569.4702,567.5846,568.9315,17801.0
2025-03-17 15:00:00,570.03,570.14,568.86,569.32,14448.0,568.702,568.8118,567.5347,567.9937,14448.0
2025-03-17 15:30:00,569.08,569.62,566.57,566.64,49681.0,567.7542,568.293,565.2501,565.3199,49681.0
2025-03-18 09:30:00,562.34,563.48,556.86,557.49,56350.0,561.0299,562.1673,555.5627,556.1912,56350.0
2025-03-18 10:00:00,556.86,559.61,556.33,559.4,22835.0,555.5627,558.3063,555.0339,558.0968,22835.0
2025-03-18 10:30:00,559.39,560.0,557.57,557.93,26964.0,558.0868,558.6954,556.271,556.6302,26964.0
2025-03-18 11:00:00,557.4,558.21,555.83,558.09,15567.0,556.1014,556.9095,554.5351,556.7898,15567.0
2025-03-18 11:30:00,557.58,558.14,556.46,556.61,21789.0,556.281,556.8397,555.1636,555.3133,21789.0
2025-03-18 12:00:00,556.78,560.08,556.78,559.93,23068.0,555.4829,558.7752,555.4829,558.6255,23068.0
2025-03-18 12:30:00,560.0,560.2,557.43,560.11,35605.0,558.6954,558.8949,556.1314,558.8051,35605.0
2025-03-18 13:00:00,559.59,560.5,557.61,558.29,20682.0,558.2863,559.1942,556.3109,556.9894,20682.0
2025-03-18 13:30:00,558.22,559.22,557.43,558.37,10276.0,556.9195,557.9172,556.1314,557.0692,10276.0
2025-03-18 14:00:00,558.29,558.63,556.43,557.55,10308.0,556.9894,557.3286,555.1337,556.2511,10308.0
2025-03-18 14:30:00,557.86,560.23,557.35,559.11,22421.0,556.5604,558.9248,556.0515,557.8074,22421.0
2025-03-18 15:00:00,558.83,559.39,557.5,557.83,13045.0,557.5281,558.0868,556.2012,556.5304,13045.0
2025-03-18 15:30:00,558.24,558.3,556.51,557.89,59514.0,556.9395,556.9993,555.2135,556.5903,59514.0
2025-03-19 09:30:00,561.0,563.89,559.0,563.27,34982.0,559.693,562.5763,557.6977,561.9578,34982.0
2025-03-19 10:00:00,563.28,566.1,563.24,564.14,21861.0,561.9677,564.7812,561.9278,562.8257,21861.0
2025-03-19 10:30:00,563.96,564.36,562.37,562.37,7016.0,562.6462,563.0452,561.0599,561.0599,7016.0
2025-03-19 11:00:00,562.25,564.61,562.25,564.44,18907.0,560.9401,563.2946,560.9401,563.125,18907.0
2025-03-19 11:30:00,564.11,566.46,564.1,565.88,9677.0,562.7958,565.1403,562.7858,564.5617,9677.0
2025-03-19 12:00:00,566.09,566.35,564.99,565.63,28914.0,564.7712,565.0306,563.6738,564.3123,28914.0
2025-03-19 12:30:00,565.59,565.59,564.7,564.93,19211.0,564.2724,564.2724,563.3844,563.6139,19211.0
2025-03-19 13:00:00,564.86,565.03,562.92,563.35,11558.0,563.5441,563.7137,561.6086,562.0376,11558.0
2025-03-19 13:30:00,562.49,564.14,562.37,562.82,17832.0,561.1796,562.8257,561.0599,561.5088,17832.0
2025-03-19 14:00:00,563.98,566.59,563.05,564.68,23092.0,562.6661,565.27,561.7383,563.3645,23092.0
2025-03-19 14:30:00,565.1,569.25,565.09,569.25,25779.0,563.7835,567.9238,563.7735,567.9238,25779.0
2025-03-19 15:00:00,569.33,572.43,565.76,565.76,44033.0,568.0036,571.0964,564.442,564.442,44033.0
2025-03-19 15:30:00,565.92,569.24,565.71,566.14,121646.0,564.6016,567.9138,564.3921,564.8211,121646.0
2025-03-20 09:30:00,560.72,563.68,559.4,563.57,34527.0,559.4137,562.3668,558.0968,562.2571,34527.0
2025-03-20 10:00:00,564.0,568.41,564.0,567.26,195801.0,562.6861,567.0858,562.6861,565.9385,195801.0
2025-03-20 10:30:00,567.58,569.0,566.69,567.17,21951.0,566.2577,567.6744,565.3698,565.8487,21951.0
2025-03-20 11:00:00,567.36,568.43,566.5,567.64,11076.0,566.0382,567.1057,565.1802,566.3176,11076.0
2025-03-20 11:30:00,567.0,568.74,565.96,566.77,15606.0,565.6791,567.415,564.6415,565.4496,15606.0
2025-03-20 12:00:00,566.36,568.17,562.65,562.93,19734.0,565.0406,566.8463,561.3392,561.6185,19734.0
2025-03-20 12:30:00,563.28,563.92,561.99,562.32,11129.0,561.9677,562.6062,560.6807,561.01,11129.0
2025-03-20 13:00:00,562.45,564.07,561.47,561.47,7244.0,561.1397,562.7559,560.162,560.162,7244.0
2025-03-20 13:30:00,561.45,563.34,561.45,561.75,13656.0,560.142,562.0276,560.142,560.4413,13656.0
2025-03-20 14:00:00,561.63,563.18,560.12,560.12,10005.0,560.3216,561.868,558.8151,558.8151,10005.0
2025-03-20 14:30:00,560.06,562.32,559.84,560.3,12274.0,558.7552,561.01,558.5357,558.9947,12274.0
2025-03-20 15:00:00,561.33,562.84,561.07,561.12,16092.0,560.0223,561.5288,559.7629,559.8128,16092.0
2025-03-20 15:30:00,561.08,563.8,561.08,562.43,24807.0,559.7729,562.4865,559.7729,561.1197,24807.0
2025-03-21 09:30:00,555.78,557.85,553.63,557.22,44072.0,554.4852,556.5504,552.3402,555.9219,44072.0
2025-03-21 10:00:00,556.49,558.5,555.45,557.47,27325.0,555.1936,557.1989,554.156,556.1713,27325.0
2025-03-21 10:30:00,557.5,558.94,556.81,558.93,12423.0,556.2012,557.6378,555.5128,557.6279,12423.0
2025-03-21 11:00:00,559.27,559.28,556.48,556.97,11148.0,557.9671,557.9771,555.1836,555.6724,11148.0
2025-03-21 11:30:00,556.85,557.76,555.75,557.01,15607.0,555.5527,556.4606,554.4553,555.7123,15607.0
2025-03-21 12:00:00,557.08,561.61,556.01,561.1,20611.0,555.7822,560.3016,554.7147,559.7928,20611.0
2025-03-21 12:30:00,560.92,562.78,560.87,562.78,12116.0,559.6132,561.4689,559.5633,561.4689,12116.0
2025-03-21 13:00:00,562.29,562.3,560.17,560.32,10196.0,560.98,560.99,558.865,559.0146,10196.0
2025-03-21 13:30:00,559.93,562.06,559.69,560.92,8234.0,558.6255,560.7506,558.3861,559.6132,8234.0
2025-03-21 14:00:00,560.97,561.44,560.69,560.79,9271.0,559.6631,560.132,559.3838,559.4835,9271.0
2025-03-21 14:30:00,561.17,562.2,561.0,561.83,8583.0,559.8626,560.8903,559.693,560.5211,8583.0
2025-03-21 15:00:00,561.26,561.47,560.19,560.47,9393.0,559.9524,560.162,558.8849,559.1643,9393.0
2025-03-21 15:30:00,560.73,565.09,560.24,564.61,39527.0,559.4237,563.7735,558.9348,563.2946,39527.0
2025-03-24 09:30:00,573.69,575.14,572.68,573.94,67473.0,572.3535,573.8001,571.3458,572.6029,67473.0
2025-03-24 10:00:00,574.56,575.02,572.8,574.73,34535.0,573.2215,573.6804,571.4656,573.3911,34535.0
2025-03-24 10:30:00,574.27,576.0,574.22,575.63,23237.0,572.9321,574.6581,572.8822,574.289,23237.0
2025-03-24 11:00:00,575.3,576.88,575.2,576.23,15742.0,573.9597,575.5361,573.86,574.8876,15742.0
2025-03-24 11:30:00,576.02,576.45,575.22,575.96,8133.0,574.6781,575.1071,573.8799,574.6182,8133.0
2025-03-24 12:00:00,575.99,576.76,575.33,575.48,18263.0,574.6481,575.4163,573.9897,574.1393,18263.0
2025-03-24 12:30:00,575.42,575.89,574.9,575.1,7910.0,574.0795,574.5484,573.5607,573.7602,7910.0
2025-03-24 13:00:00,575.2,575.5,574.35,575.23,7936.0,573.86,574.1593,573.0119,573.8899,7936.0
2025-03-24 13:30:00,575.3,575.63,574.7,574.89,36388.0,573.9597,574.289,573.3611,573.5507,36388.0
2025-03-24 14:00:00,575.25,575.35,574.33,574.97,12753.0,573.9098,574.0096,572.992,573.6305,12753.0
2025-03-24 14:30:00,574.89,576.38,574.62,576.22,23557.0,573.5507,575.0372,573.2813,574.8776,23557.0
2025-03-24 15:00:00,576.45,576.91,576.03,576.03,10965.0,575.1071,575.566,574.688,574.688,10965.0
2025-03-24 15:30:00,575.93,577.24,575.58,575.75,50625.0,574.5883,575.8952,574.2391,574.4087,50625.0
2025-03-25 09:30:00,575.45,577.18,574.4,575.83,43402.0,574.835,576.5632,573.7861,575.2146,43402.0
2025-03-25 10:00:00,575.93,577.0,574.67,576.7,9122.0,575.3145,576.3834,574.0559,576.0837,9122.0
2025-03-25 10:30:00,576.88,577.6,576.14,576.86,12462.0,576.2635,576.9827,575.5243,576.2435,12462.0
2025-03-25 11:00:00,577.24,577.54,576.73,577.5,19161.0,576.6231,576.9228,576.1137,576.8828,19161.0
2025-03-25 11:30:00,577.25,577.26,576.24,576.46,8570.0,576.6331,576.6431,575.6242,575.8439,8570.0
2025-03-25 12:00:00,576.66,577.35,576.45,576.98,7622.0,576.0437,576.733,575.834,576.3634,7622.0
2025-03-25 12:30:00,576.67,577.31,576.36,577.11,4680.0,576.0537,576.693,575.7441,576.4933,4680.0
2025-03-25 13:00:00,577.55,578.0,575.44,575.6,15716.0,576.9328,577.3823,574.825,574.9849,15716.0
2025-03-25 13:30:00,575.99,576.31,575.86,576.06,7326.0,575.3745,575.6941,575.2446,575.4444,7326.0
2025-03-25 14:00:00,575.97,577.21,575.84,576.44,11162.0,575.3545,576.5931,575.2246,575.824,11162.0
2025-03-25 14:30:00,576.26,576.57,575.67,576.19,12079.0,575.6442,575.9538,575.0548,575.5742,12079.0
2025-03-25 15:00:00,576.25,576.56,575.82,576.0,14378.0,575.6342,575.9438,575.2046,575.3844,14378.0
2025-03-25 15:30:00,576.1,577.48,576.09,577.12,27240.0,575.4843,576.8629,575.4743,576.5032,27240.0
2025-03-26 09:30:00,575.18,575.94,569.77,570.49,37123.0,574.5653,575.3245,569.1611,569.8803,37123.0
2025-03-26 10:00:00,570.23,571.07,567.04,568.59,30265.0,569.6206,570.4597,566.434,567.9824,30265.0
2025-03-26 10:30:00,568.47,569.4,567.73,568.67,16285.0,567.8625,568.7915,567.1233,568.0623,16285.0
2025-03-26 11:00:00,568.63,569.82,568.32,568.36,12802.0,568.0223,569.211,567.7126,567.7526,12802.0
2025-03-26 11:30:00,568.57,569.02,565.33,565.56,16582.0,567.9624,568.4119,564.7258,564.9556,16582.0
2025-03-26 12:00:00,565.29,566.01,564.62,565.98,12489.0,564.6859,565.4051,564.0166,565.3751,12489.0
2025-03-26 12:30:00,566.14,566.44,563.7,563.7,15280.0,565.535,565.8347,563.0976,563.0976,15280.0
2025-03-26 13:00:00,563.89,564.19,562.61,563.15,15000.0,563.2874,563.5871,562.0087,562.5482,15000.0
2025-03-26 13:30:00,562.88,562.88,561.25,561.3,22290.0,562.2785,562.2785,560.6502,560.7001,22290.0
2025-03-26 14:00:00,561.4,563.58,561.26,563.4,15424.0,560.8,562.9777,560.6602,562.7979,15424.0
2025-03-26 14:30:00,563.39,563.39,560.82,561.09,17040.0,562.7879,562.7879,560.2207,560.4904,17040.0
2025-03-26 15:00:00,561.49,562.58,560.88,561.57,27478.0,560.8899,561.9788,560.2806,560.9699,27478.0
2025-03-26 15:30:00,561.53,563.6,561.34,563.11,54967.0,560.9299,562.9977,560.7401,562.5082,54967.0
2025-03-27 09:30:00,559.87,560.49,554.3,558.35,69452.0,559.2717,559.891,553.7076,557.7533,69452.0
2025-03-27 10:00:00,559.28,559.86,556.98,559.86,26906.0,558.6823,559.2617,556.3848,559.2617,26906.0
2025-03-27 10:30:00,560.0,562.0,559.64,561.71,18397.0,559.4015,561.3994,559.0419,561.1097,18397.0
2025-03-27 11:00:00,561.93,561.96,560.52,560.85,11156.0,561.3295,561.3594,559.921,560.2506,11156.0
2025-03-27 11:30:00,560.56,560.56,557.82,557.82,8427.0,559.9609,559.9609,557.2239,557.2239,8427.0
2025-03-27 12:00:00,557.86,560.75,557.86,559.51,9744.0,557.2638,560.1507,557.2638,558.9121,9744.0
2025-03-27 12:30:00,559.3,560.15,556.83,556.83,13012.0,558.7023,559.5514,556.2349,556.2349,13012.0
2025-03-27 13:00:00,557.2,558.86,556.75,557.61,14072.0,556.6045,558.2628,556.155,557.0141,14072.0
2025-03-27 13:30:00,557.01,558.63,556.84,557.38,18042.0,556.4147,558.033,556.2449,556.7843,18042.0
2025-03-27 14:00:00,557.81,559.59,557.7,559.13,11455.0,557.2139,558.992,557.104,558.5325,11455.0
2025-03-27 14:30:00,559.07,560.63,558.68,559.04,9116.0,558.4725,560.0309,558.0829,558.4426,9116.0
2025-03-27 15:00:00,559.04,561.4,558.88,560.84,14026.0,558.4426,560.8,558.2827,560.2406,14026.0
2025-03-27 15:30:00,560.79,560.79,556.76,557.17,42747.0,560.1907,560.1907,556.165,556.5746,42747.0
2025-03-28 09:30:00,554.56,556.41,553.0,553.66,32421.0,553.9674,555.8154,552.409,553.0683,32421.0
2025-03-28 10:00:00,554.12,554.18,546.77,546.96,35184.0,553.5278,553.5878,546.1857,546.3755,35184.0
2025-03-28 10:30:00,547.3,547.56,545.72,546.14,32790.0,546.7151,546.9748,545.1368,545.5564,32790.0
2025-03-28 11:00:00,546.07,546.58,544.53,545.66,34552.0,545.4864,545.9959,543.9481,545.0769,34552.0
2025-03-28 11:30:00,545.62,546.67,544.49,544.51,51712.0,545.0369,546.0858,543.9081,543.9281,51712.0
2025-03-28 12:00:00,544.33,545.37,542.58,543.29,104815.0,543.7483,544.7872,542.0002,542.7094,104815.0
2025-03-28 12:30:00,543.25,544.13,542.64,542.72,31450.0,542.6694,543.5485,542.0601,542.14,31450.0
2025-03-28 13:00:00,542.75,542.75,541.14,541.39,46916.0,542.17,542.17,540.5617,540.8114,46916.0
2025-03-28 13:30:00,541.39,542.75,541.25,542.75,22199.0,540.8114,542.17,540.6716,542.17,22199.0
2025-03-28 14:00:00,542.75,544.28,542.56,543.5,10262.0,542.17,543.6983,541.9802,542.9192,10262.0
2025-03-28 14:30:00,543.31,543.54,542.44,543.41,18915.0,542.7294,542.9591,541.8603,542.8293,18915.0
2025-03-28 15:00:00,543.43,544.35,542.45,542.46,17087.0,542.8492,543.7683,541.8703,541.8803,17087.0
2025-03-28 15:30:00,542.69,543.6,541.5,543.02,48854.0,542.11,543.0191,540.9213,542.4397,48854.0
2025-03-31 09:30:00,532.79,533.58,526.9,530.5,161065.0,532.2206,533.0098,526.3369,529.9331,161065.0
2025-03-31 10:00:00,531.35,533.52,529.35,529.36,29804.0,530.7822,532.9498,528.7843,528.7943,29804.0
2025-03-31 10:30:00,529.66,532.56,529.65,531.57,90913.0,529.094,531.9909,529.084,531.0019,90913.0
2025-03-31 11:00:00,531.85,534.44,531.2,533.11,75499.0,531.2816,533.8689,530.6323,532.5403,75499.0
2025-03-31 11:30:00,532.99,535.34,532.43,534.2,48967.0,532.4204,534.7679,531.861,533.6291,48967.0
2025-03-31 12:00:00,534.43,536.37,532.75,536.37,15721.0,533.8589,535.7968,532.1807,535.7968,15721.0
2025-03-31 12:30:00,536.31,536.35,534.07,534.07,10906.0,535.7369,535.7768,533.4992,533.4992,10906.0
2025-03-31 13:00:00,533.94,536.84,533.89,534.48,14201.0,533.3694,536.2663,533.3194,533.9088,14201.0
2025-03-31 13:30:00,534.73,535.3,533.83,534.1,17020.0,534.1585,534.7279,533.2595,533.5292,17020.0
2025-03-31 14:00:00,534.57,538.61,534.54,538.59,19642.0,533.9987,538.0344,533.9687,538.0144,19642.0
2025-03-31 14:30:00,539.0,540.44,538.36,538.43,31834.0,538.424,539.8624,537.7847,537.8546,31834.0
2025-03-31 15:00:00,538.5,541.0,538.5,538.83,19882.0,537.9245,540.4218,537.9245,538.2542,19882.0
2025-03-31 15:30:00,538.66,543.16,538.52,542.05,53372.0,538.0843,542.5795,537.9445,541.4707,53372.0
2025-04-01 09:30:00,540.0,542.38,537.72,541.0,54232.0,539.4229,541.8004,537.1453,540.4218,54232.0
2025-04-01 10:00:00,540.4,540.47,535.74,537.54,28296.0,539.8225,539.8924,535.1675,536.9655,28296.0
2025-04-01 10:30:00,538.16,542.89,537.89,542.78,14178.0,537.5849,542.3098,537.3152,542.1999,14178.0
2025-04-01 11:00:00,542.58,546.14,542.57,544.86,33503.0,542.0002,545.5564,541.9902,544.2777,33503.0
2025-04-01 11:30:00,544.98,545.82,543.94,545.81,17422.0,544.3976,545.2367,543.3587,545.2267,17422.0
2025-04-01 12:00:00,545.96,547.0,544.27,544.47,31297.0,545.3765,546.4154,543.6883,543.8881,31297.0
2025-04-01 12:30:00,544.24,545.38,542.65,545.16,10653.0,543.6584,544.7972,542.0701,544.5774,10653.0
2025-04-01 13:00:00,544.53,545.14,543.6,543.61,7945.0,543.9481,544.5574,543.0191,543.0291,7945.0
2025-04-01 13:30:00,543.99,545.19,543.0,543.0,12212.0,543.4086,544.6074,542.4197,542.4197,12212.0
2025-04-01 14:00:00,542.62,542.62,539.42,539.94,15571.0,542.0401,542.0401,538.8435,539.363,15571.0
2025-04-01 14:30:00,540.36,541.82,539.84,541.79,11538.0,539.7825,541.241,539.2631,541.211,11538.0
2025-04-01 15:00:00,541.55,543.51,541.55,542.69,13728.0,540.9713,542.9292,540.9713,542.11,13728.0
2025-04-01 15:30:00,542.43,547.55,542.43,546.92,50611.0,541.8503,546.9648,541.8503,546.3355,50611.0
2025-04-02 09:30:00,539.05,546.81,538.9,545.34,30457.0,538.4739,546.2256,538.3241,544.7572,30457.0
2025-04-02 10:00:00,544.81,547.62,543.82,546.35,20789.0,544.2278,547.0348,543.2388,545.7661,20789.0
2025-04-02 10:30:00,546.83,548.08,546.29,548.08,14839.0,546.2456,547.4943,545.7062,547.4943,14839.0
2025-04-02 11:00:00,548.0,550.5,546.35,549.92,13194.0,547.4144,549.9117,545.7661,549.3323,13194.0
2025-04-02 11:30:00,550.0,550.7,548.36,549.28,15105.0,549.4122,550.1115,547.774,548.693,15105.0
2025-04-02 12:00:00,549.25,552.42,549.24,552.42,24056.0,548.663,551.8296,548.653,551.8296,24056.0
2025-04-02 12:30:00,552.78,554.37,551.82,553.84,16784.0,552.1893,553.7776,551.2303,553.2481,16784.0
2025-04-02 13:00:00,553.91,556.24,553.91,554.08,16674.0,553.318,555.6456,553.318,553.4879,16674.0
2025-04-02 13:30:00,554.05,554.05,550.11,550.82,19790.0,553.4579,553.4579,549.5221,550.2313,19790.0
2025-04-02 14:00:00,550.56,551.25,547.22,547.22,16914.0,549.9716,550.6609,546.6352,546.6352,16914.0
2025-04-02 14:30:00,547.14,550.18,546.99,547.39,13390.0,546.5553,549.592,546.4054,546.805,13390.0
2025-04-02 15:00:00,548.27,549.8,547.49,549.63,16690.0,547.6841,549.2124,546.9049,549.0426,16690.0
2025-04-02 15:30:00,549.32,552.71,549.07,551.15,38150.0,548.733,552.1193,548.4832,550.561,38150.0
2025-04-03 09:30:00,523.52,525.9,520.1,521.56,136851.0,522.9605,525.338,519.5442,521.0026,136851.0
2025-04-03 10:00:00,521.58,522.38,518.3,520.25,146072.0,521.0226,521.8217,517.7461,519.694,146072.0
2025-04-03 10:30:00,519.75,520.85,513.77,513.95,107700.0,519.1946,520.2934,513.2209,513.4008,107700.0
2025-04-03 11:00:00,513.92,516.45,512.05,515.1,77128.0,513.3708,515.8981,511.5028,514.5495,77128.0
2025-04-03 11:30:00,515.05,518.9,515.05,516.97,46333.0,514.4996,518.3455,514.4996,516.4175,46333.0
2025-04-03 12:00:00,517.02,520.24,517.02,519.52,74659.0,516.4675,519.684,516.4675,518.9648,74659.0
2025-04-03 12:30:00,519.62,520.04,516.0,516.7,55585.0,519.0647,519.4842,515.4486,516.1478,55585.0
2025-04-03 13:00:00,516.4,517.91,515.5,516.04,36169.0,515.8481,517.3565,514.9491,515.4885,36169.0
2025-04-03 13:30:00,515.95,517.93,515.56,515.56,41164.0,515.3986,517.3765,515.009,515.009,41164.0
2025-04-03 14:00:00,515.5,516.08,513.37,513.9,92324.0,514.9491,515.5285,512.8214,513.3508,92324.0
2025-04-03 14:30:00,514.22,516.76,513.45,516.59,58275.0,513.6705,516.2077,512.9013,516.0379,58275.0
2025-04-03 15:00:00,516.27,516.65,512.66,513.0,76715.0,515.7183,516.0979,512.1121,512.4518,76715.0
2025-04-03 15:30:00,512.9,513.67,510.58,511.3,121686.0,512.3519,513.1211,510.0344,510.7536,121686.0
2025-04-04 09:30:00,494.26,498.0,488.27,494.91,235186.0,493.7318,497.4678,487.7482,494.3811,235186.0
2025-04-04 10:00:00,494.76,494.76,485.17,485.2,108448.0,494.2313,494.2313,484.6515,484.6815,108448.0
2025-04-04 10:30:00,485.11,486.83,476.31,483.3,178291.0,484.5916,486.3097,475.801,482.7835,178291.0
2025-04-04 11:00:00,483.03,493.26,482.4,487.46,113081.0,482.5138,492.7329,481.8845,486.9391,113081.0
2025-04-04 11:30:00,487.48,489.84,484.55,485.75,129218.0,486.959,489.3165,484.0322,485.2309,129218.0
2025-04-04 12:00:00,485.67,488.48,481.5,482.23,191378.0,485.151,487.958,480.9854,481.7146,191378.0
2025-04-04 12:30:00,482.14,484.44,480.78,482.34,85938.0,481.6247,483.9223,480.2662,481.8245,85938.0
2025-04-04 13:00:00,482.79,484.41,478.82,481.5,61906.0,482.2741,483.8923,478.3083,480.9854,61906.0
2025-04-04 13:30:00,481.07,486.39,479.98,486.38,108990.0,480.5559,485.8702,479.4671,485.8602,108990.0
2025-04-04 14:00:00,486.55,487.78,479.93,480.24,108792.0,486.03,487.2587,479.4171,479.7268,108792.0
2025-04-04 14:30:00,480.06,481.23,477.2,479.25,178415.0,479.547,480.7157,476.69,478.7378,178415.0
2025-04-04 15:00:00,479.65,484.08,478.21,483.3,256453.0,479.1374,483.5627,477.6989,482.7835,256453.0
2025-04-04 15:30:00,482.99,487.51,478.21,478.51,214263.0,482.4738,486.989,477.6989,477.9986,214263.0
2025-04-07 09:30:00,457.47,471.68,451.0,471.54,421663.0,456.9811,471.1759,450.518,471.0361,421663.0
2025-04-07 10:00:00,470.63,503.34,468.09,474.12,205003.0,470.127,502.8021,467.5898,473.6133,205003.0
2025-04-07 10:30:00,473.44,485.48,466.88,482.82,96319.0,472.934,484.9612,466.3811,482.304,96319.0
2025-04-07 11:00:00,481.5,486.66,467.38,467.58,75782.0,480.9854,486.1399,466.8805,467.0803,75782.0
2025-04-07 11:30:00,468.64,479.49,468.54,474.69,86648.0,468.1392,478.9776,468.0393,474.1827,86648.0
2025-04-07 12:00:00,473.68,474.76,468.82,474.19,51365.0,473.1738,474.2526,468.319,473.6832,51365.0
2025-04-07 12:30:00,474.41,476.84,469.88,470.58,106688.0,473.903,476.3304,469.3778,470.0771,106688.0
2025-04-07 13:00:00,472.15,482.22,470.84,482.2,283092.0,471.6454,481.7047,470.3368,481.6847,283092.0
2025-04-07 13:30:00,482.26,486.11,478.33,485.71,160192.0,481.7446,485.5905,477.8188,485.1909,160192.0
2025-04-07 14:00:00,485.63,487.0,479.44,479.44,105904.0,485.111,486.4796,478.9276,478.9276,105904.0
2025-04-07 14:30:00,479.74,484.78,477.0,478.08,117781.0,479.2273,484.2619,476.4902,477.5691,117781.0
2025-04-07 15:00:00,477.37,481.35,475.0,476.19,155186.0,476.8598,480.8356,474.4924,475.6811,155186.0
2025-04-07 15:30:00,475.78,482.09,475.73,480.17,180315.0,475.2715,481.5748,475.2216,479.6569,180315.0
2025-04-08 09:30:00,499.59,502.23,496.0,502.16,162489.0,499.0561,501.6933,495.4699,501.6234,162489.0
2025-04-08 10:00:00,501.64,505.5,500.83,503.45,76475.0,501.1039,504.9598,500.2948,502.912,76475.0
2025-04-08 10:30:00,503.63,504.51,497.24,497.35,67827.0,503.0918,503.9708,496.7086,496.8185,67827.0
2025-04-08 11:00:00,497.58,499.5,493.22,493.22,77373.0,497.0482,498.9662,492.6929,492.6929,77373.0
2025-04-08 11:30:00,493.0,498.01,491.79,495.22,48040.0,492.4731,497.4778,491.2644,494.6908,48040.0
2025-04-08 12:00:00,494.51,495.59,488.79,490.65,47042.0,493.9815,495.0604,488.2676,490.1257,47042.0
2025-04-08 12:30:00,491.13,491.58,482.35,482.35,75149.0,490.6051,491.0547,481.8345,481.8345,75149.0
2025-04-08 13:00:00,482.88,484.12,477.5,477.77,61258.0,482.364,483.6026,476.9897,477.2594,61258.0
2025-04-08 13:30:00,477.5,485.48,477.12,483.58,54348.0,476.9897,484.9612,476.6101,483.0632,54348.0
2025-04-08 14:00:00,483.03,483.57,478.09,478.28,35660.0,482.5138,483.0532,477.5791,477.7689,35660.0
2025-04-08 14:30:00,478.58,484.17,476.0,476.0,60754.0,478.0686,483.6526,475.4913,475.4913,60754.0
2025-04-08 15:00:00,475.99,476.58,466.28,470.47,77293.0,475.4813,476.0707,465.7817,469.9672,77293.0
2025-04-08 15:30:00,469.77,470.61,461.52,470.37,125521.0,469.268,470.1071,461.0268,469.8673,125521.0
2025-04-09 09:30:00,470.71,481.44,470.51,478.75,116355.0,470.207,480.9255,470.0072,478.2384,116355.0
2025-04-09 10:00:00,479.08,483.0,475.71,479.04,61801.0,478.568,482.4838,475.2016,478.5281,61801.0
2025-04-09 10:30:00,479.17,482.41,472.79,472.8,63445.0,478.6579,481.8945,472.2847,472.2947,63445.0
2025-04-09 11:00:00,472.67,479.51,472.45,477.53,49102.0,472.1649,478.9976,471.9451,477.0197,49102.0
2025-04-09 11:30:00,477.39,479.08,473.67,475.62,38555.0,476.8798,478.568,473.1638,475.1117,38555.0
2025-04-09 12:00:00,475.32,480.52,474.17,479.2,39074.0,474.812,480.0065,473.6633,478.6879,39074.0
2025-04-09 12:30:00,478.89,483.58,478.57,482.0,34882.0,478.3782,483.0632,478.0586,481.4849,34882.0
2025-04-09 13:00:00,482.49,519.3,479.3,506.94,175176.0,481.9744,518.745,478.7878,506.3982,175176.0
2025-04-09 13:30:00,508.89,523.29,505.96,523.1,225361.0,508.3462,522.7308,505.4193,522.541,225361.0
2025-04-09 14:00:00,523.54,530.42,518.92,528.01,161280.0,522.9805,529.8531,518.3654,527.4457,161280.0
2025-04-09 14:30:00,527.98,530.08,517.35,518.62,163384.0,527.4158,529.5135,516.7971,518.0658,163384.0
2025-04-09 15:00:00,518.23,532.63,516.02,531.35,189872.0,517.6762,532.0608,515.4685,530.7822,189872.0
2025-04-09 15:30:00,531.0,537.89,530.33,533.92,156522.0,530.4325,537.3152,529.7632,533.3494,156522.0
2025-04-10 09:30:00,516.06,519.63,512.41,512.78,161219.0,515.5085,519.0747,511.8624,512.232,161219.0
2025-04-10 10:00:00,513.94,516.23,509.76,514.5,59812.0,513.3908,515.6783,509.2152,513.9502,59812.0
2025-04-10 10:30:00,514.04,517.85,511.94,512.17,38443.0,513.4907,517.2966,511.3929,511.6227,38443.0
2025-04-10 11:00:00,512.26,514.83,507.57,507.61,47404.0,511.7126,514.2798,507.0276,507.0675,47404.0
2025-04-10 11:30:00,507.57,508.02,501.86,502.76,54829.0,507.0276,507.4771,501.3237,502.2227,54829.0
2025-04-10 12:00:00,502.13,503.68,492.26,495.0,66225.0,501.5934,503.1417,491.7339,494.471,66225.0
2025-04-10 12:30:00,494.57,504.76,494.57,504.27,52975.0,494.0415,504.2206,494.0415,503.7311,52975.0
2025-04-10 13:00:00,504.24,509.83,496.0,502.51,70745.0,503.7011,509.2852,495.4699,501.973,70745.0
2025-04-10 13:30:00,501.68,509.68,501.68,509.27,30395.0,501.1439,509.1353,501.1439,508.7258,30395.0
2025-04-10 14:00:00,508.06,512.94,503.39,512.94,57807.0,507.517,512.3918,502.852,512.3918,57807.0
2025-04-10 14:30:00,512.62,514.05,507.38,510.54,48947.0,512.0722,513.5006,506.8378,509.9944,48947.0
2025-04-10 15:00:00,510.0,513.8,506.06,506.15,50577.0,509.455,513.2509,505.5192,505.6091,50577.0
2025-04-10 15:30:00,505.77,511.39,502.0,509.56,54502.0,505.2295,510.8435,501.4635,509.0154,54502.0
2025-04-11 09:30:00,506.88,513.98,504.36,512.17,52082.0,506.3383,513.4307,503.821,511.6227,52082.0
2025-04-11 10:00:00,511.71,512.85,503.23,503.95,38421.0,511.1631,512.3019,502.6922,503.4114,38421.0
2025-04-11 10:30:00,503.35,511.1,503.35,507.89,30017.0,502.8121,510.5538,502.8121,507.3472,30017.0
2025-04-11 11:00:00,508.1,512.34,505.98,508.33,30012.0,507.557,511.7925,505.4393,507.7868,30012.0
2025-04-11 11:30:00,508.34,513.0,508.25,512.58,18216.0,507.7967,512.4518,507.7068,512.0322,18216.0
2025-04-11 12:00:00,512.5,515.24,511.57,512.67,32754.0,511.9523,514.6894,511.0233,512.1221,32754.0
2025-04-11 12:30:00,512.92,519.0,512.92,517.47,24500.0,512.3719,518.4454,512.3719,516.917,24500.0
2025-04-11 13:00:00,517.04,518.46,514.51,514.72,19966.0,516.4874,517.9059,513.9602,514.1699,19966.0
2025-04-11 13:30:00,515.13,522.1,513.82,520.52,18261.0,514.5795,521.542,513.2709,519.9637,18261.0
2025-04-11 14:00:00,520.67,520.79,517.44,518.58,27331.0,520.1136,520.2334,516.887,518.0258,27331.0
2025-04-11 14:30:00,518.89,520.52,517.22,517.73,18890.0,518.3355,519.9637,516.6673,517.1767,18890.0
2025-04-11 15:00:00,517.84,521.15,517.74,519.74,64327.0,517.2866,520.5931,517.1867,519.1846,64327.0
2025-04-11 15:30:00,519.75,521.35,518.66,519.73,59249.0,519.1946,520.7928,518.1057,519.1746,59249.0
2025-04-14 09:30:00,536.49,537.47,527.55,529.01,125260.0,535.9167,536.8956,526.9862,528.4447,125260.0
2025-04-14 10:00:00,529.54,532.42,528.7,530.91,62667.0,528.9741,531.851,528.135,530.3426,62667.0
2025-04-14 10:30:00,530.74,532.75,530.23,530.61,25552.0,530.1728,532.1807,529.6634,530.0429,25552.0
2025-04-14 11:00:00,530.51,530.81,524.84,525.02,23547.0,529.9431,530.2427,524.2791,524.4589,23547.0
2025-04-14 11:30:00,524.72,526.4,519.73,520.86,37680.0,524.1592,525.8374,519.1746,520.3034,37680.0
2025-04-14 12:00:00,520.29,523.41,518.67,521.32,26336.0,519.734,522.8506,518.1157,520.7629,26336.0
2025-04-14 12:30:00,520.88,523.57,520.43,520.44,20622.0,520.3233,523.0105,519.8738,519.8838,20622.0
2025-04-14 13:00:00,520.27,525.0,520.21,522.76,31790.0,519.714,524.4389,519.6541,522.2013,31790.0
2025-04-14 13:30:00,523.25,524.77,522.06,524.77,22236.0,522.6908,524.2092,521.5021,524.2092,22236.0
2025-04-14 14:00:00,524.71,527.1,524.71,526.83,30280.0,524.1493,526.5367,524.1493,526.267,30280.0
2025-04-14 14:30:00,526.68,528.23,526.66,527.0,33386.0,526.1171,527.6655,526.0972,526.4368,33386.0
2025-04-14 15:00:00,527.62,529.63,527.5,527.94,15317.0,527.0561,529.064,526.9363,527.3758,15317.0
2025-04-14 15:30:00,527.42,528.5,523.7,523.99,34951.0,526.8564,527.9352,523.1403,523.43,34951.0
2025-04-15 09:30:00,524.49,529.3,524.0,528.16,52259.0,523.9295,528.7343,523.44,527.5956,52259.0
2025-04-15 10:00:00,528.0,529.89,523.33,524.5,33214.0,527.4357,529.3237,522.7707,523.9395,33214.0
2025-04-15 10:30:00,525.1,527.63,524.89,526.74,40311.0,524.5388,527.0661,524.3291,526.1771,40311.0
2025-04-15 11:00:00,526.75,528.81,526.4,526.99,22350.0,526.1871,528.2449,525.8374,526.4268,22350.0
2025-04-15 11:30:00,527.13,528.48,526.25,528.17,19571.0,526.5667,527.9152,525.6876,527.6056,19571.0
2025-04-15 12:00:00,528.08,529.84,528.0,529.2,39239.0,527.5157,529.2738,527.4357,528.6345,39239.0
2025-04-15 12:30:00,529.25,529.69,525.4,526.0,24829.0,528.6844,529.1239,524.8385,525.4379,24829.0
2025-04-15 13:00:00,525.72,527.23,524.3,524.82,14023.0,525.1582,526.6666,523.7397,524.2591,14023.0
2025-04-15 13:30:00,525.45,526.77,524.97,526.25,10578.0,524.8885,526.2071,524.409,525.6876,10578.0
2025-04-15 14:00:00,526.43,526.63,524.27,525.06,29901.0,525.8674,526.0672,523.7097,524.4989,29901.0
2025-04-15 14:30:00,525.22,527.36,525.03,526.95,15082.0,524.6587,526.7964,524.4689,526.3869,15082.0
2025-04-15 15:00:00,526.5,527.13,525.43,525.89,23316.0,525.9373,526.5667,524.8685,525.328,23316.0
2025-04-15 15:30:00,526.22,526.78,524.9,526.05,44573.0,525.6576,526.217,524.339,525.4878,44573.0
2025-04-16 09:30:00,511.77,516.23,511.01,511.43,47127.0,511.2231,515.6783,510.4639,510.8834,47127.0
2025-04-16 10:00:00,511.72,514.31,511.22,514.31,14225.0,511.1731,513.7604,510.6737,513.7604,14225.0
2025-04-16 10:30:00,514.17,514.98,513.0,513.27,18684.0,513.6205,514.4297,512.4518,512.7215,18684.0
2025-04-16 11:00:00,513.46,517.03,512.52,516.26,27388.0,512.9113,516.4775,511.9723,515.7083,27388.0
2025-04-16 11:30:00,515.95,515.95,512.3,512.3,12221.0,515.3986,515.3986,511.7525,511.7525,12221.0
2025-04-16 12:00:00,512.61,512.75,511.6,512.41,8409.0,512.0622,512.202,511.0533,511.8624,8409.0
2025-04-16 12:30:00,512.36,513.28,511.19,511.19,14170.0,511.8125,512.7315,510.6437,510.6437,14170.0
2025-04-16 13:00:00,511.16,512.61,510.43,512.61,16318.0,510.6137,512.0622,509.8845,512.0622,16318.0
2025-04-16 13:30:00,512.5,512.5,503.72,503.73,54549.0,511.9523,511.9523,503.1817,503.1917,54549.0
2025-04-16 14:00:00,503.71,506.65,503.62,505.6,45454.0,503.1717,506.1086,503.0818,505.0597,45454.0
2025-04-16 14:30:00,505.5,505.53,501.06,501.12,32366.0,504.9598,504.9897,500.5245,500.5845,32366.0
2025-04-16 15:00:00,501.26,501.73,498.73,499.42,65740.0,500.7243,501.1938,498.197,498.8863,65740.0
2025-04-16 15:30:00,499.42,508.08,499.42,508.01,62360.0,498.8863,507.537,498.8863,507.4671,62360.0
2025-04-17 09:30:00,511.04,511.04,506.5,508.3,49131.0,510.4939,510.4939,505.9587,507.7568,49131.0
2025-04-17 10:00:00,508.15,508.68,503.41,503.42,26486.0,507.6069,508.1364,502.872,502.882,26486.0
2025-04-17 10:30:00,503.32,505.18,502.36,503.12,38331.0,502.7821,504.6401,501.8231,502.5823,38331.0
2025-04-17 11:00:00,503.21,506.86,502.71,504.36,16860.0,502.6722,506.3183,502.1728,503.821,16860.0
2025-04-17 11:30:00,505.01,506.55,503.93,504.03,10976.0,504.4703,506.0087,503.3915,503.4914,10976.0
2025-04-17 12:00:00,504.6,508.0,503.53,508.0,22605.0,504.0607,507.4571,502.9919,507.4571,22605.0
2025-04-17 12:30:00,507.34,508.55,505.99,508.27,11190.0,506.7978,508.0065,505.4493,507.7268,11190.0
2025-04-17 13:00:00,507.82,508.47,505.47,505.66,18445.0,507.2773,507.9266,504.9298,505.1196,18445.0
2025-04-17 13:30:00,506.14,508.14,506.14,507.66,6581.0,505.5991,507.597,505.5991,507.1175,6581.0
2025-04-17 14:00:00,507.49,509.45,507.49,508.46,15293.0,506.9477,508.9056,506.9477,507.9166,15293.0
2025-04-17 14:30:00,508.47,509.35,506.42,506.42,23305.0,507.9266,508.8057,505.8788,505.8788,23305.0
2025-04-17 15:00:00,506.37,506.8,504.53,505.27,31262.0,505.8289,506.2584,503.9908,504.73,31262.0
2025-04-17 15:30:00,505.46,506.58,503.99,505.11,32627.0,504.9198,506.0386,503.4514,504.5702,32627.0
2025-04-21 09:30:00,497.42,498.07,492.95,493.0,53088.0,496.8884,497.5377,492.4232,492.4731,53088.0
2025-04-21 10:00:00,492.88,492.88,489.93,490.48,53682.0,492.3533,492.3533,489.4064,489.9558,53682.0
2025-04-21 10:30:00,490.47,492.22,489.5,490.41,29189.0,489.9458,491.694,488.9769,489.8859,29189.0
2025-04-21 11:00:00,490.61,490.91,488.27,488.5,26365.0,490.0857,490.3854,487.7482,487.9779,26365.0
2025-04-21 11:30:00,488.39,488.69,486.5,486.98,35508.0,487.8681,488.1677,485.9801,486.4596,35508.0
2025-04-21 12:00:00,486.84,488.66,486.75,487.94,27421.0,486.3197,488.1378,486.2298,487.4185,27421.0
2025-04-21 12:30:00,488.17,489.82,487.33,487.34,17273.0,487.6483,489.2965,486.8092,486.8192,17273.0
2025-04-21 13:00:00,487.42,487.94,485.98,486.6,26380.0,486.8991,487.4185,485.4606,486.08,26380.0
2025-04-21 13:30:00,486.5,487.18,485.37,485.59,30717.0,485.9801,486.6594,484.8513,485.0711,30717.0
2025-04-21 14:00:00,485.5,486.8,485.13,486.44,29314.0,484.9812,486.2798,484.6116,485.9202,29314.0
2025-04-21 14:30:00,486.91,487.11,484.86,485.0,31031.0,486.3896,486.5894,484.3418,484.4817,31031.0
2025-04-21 15:00:00,485.07,487.9,485.07,486.92,23264.0,484.5516,487.3786,484.5516,486.3996,23264.0
2025-04-21 15:30:00,487.27,492.55,487.27,491.71,62112.0,486.7493,492.0236,486.7493,491.1845,62112.0
2025-04-22 09:30:00,498.3,500.34,496.05,499.87,62669.0,497.7675,499.8053,495.5199,499.3358,62669.0
2025-04-22 10:00:00,499.69,501.73,499.69,500.62,36757.0,499.156,501.1938,499.156,500.085,36757.0
2025-04-22 10:30:00,500.66,501.97,499.71,501.62,25646.0,500.125,501.4336,499.176,501.0839,25646.0
2025-04-22 11:00:00,501.87,503.12,501.77,501.81,63725.0,501.3337,502.5823,501.2338,501.2737,63725.0
2025-04-22 11:30:00,501.56,503.02,499.84,502.79,20694.0,501.024,502.4824,499.3058,502.2527,20694.0
2025-04-22 12:00:00,503.7,507.09,503.69,506.68,23742.0,503.1617,506.5481,503.1517,506.1385,23742.0
2025-04-22 12:30:00,506.7,506.89,504.43,505.18,15408.0,506.1585,506.3483,503.8909,504.6401,15408.0
2025-04-22 13:00:00,505.3,506.36,500.0,500.26,48075.0,504.76,505.8189,499.4657,499.7254,48075.0
2025-04-22 13:30:00,499.99,501.67,499.26,500.0,55123.0,499.4557,501.1339,498.7265,499.4657,55123.0
2025-04-22 14:00:00,499.68,503.26,499.42,503.08,19666.0,499.146,502.7222,498.8863,502.5424,19666.0
2025-04-22 14:30:00,503.24,504.52,502.95,504.17,17982.0,502.7022,503.9808,502.4125,503.6312,17982.0
2025-04-22 15:00:00,504.13,504.5,500.68,500.8,15348.0,503.5912,503.9609,500.1449,500.2648,15348.0
2025-04-22 15:30:00,500.54,504.41,499.93,503.88,42302.0,500.0051,503.8709,499.3957,503.3415,42302.0
2025-04-23 09:30:00,523.99,529.58,523.4,527.09,106519.0,523.43,529.014,522.8407,526.5267,106519.0
2025-04-23 10:00:00,525.01,529.39,524.36,527.56,19203.0,524.4489,528.8243,523.7996,526.9962,19203.0
2025-04-23 10:30:00,527.47,529.58,526.58,526.59,18947.0,526.9063,529.014,526.0173,526.0272,18947.0
2025-04-23 11:00:00,526.99,527.94,522.2,522.29,30071.0,526.4268,527.3758,521.6419,521.7318,30071.0
2025-04-23 11:30:00,522.36,523.5,519.69,521.58,18357.0,521.8018,522.9405,519.1346,521.0226,18357.0
2025-04-23 12:00:00,521.05,521.56,518.25,520.59,9898.0,520.4932,521.0026,517.6962,520.0337,9898.0
2025-04-23 12:30:00,520.75,523.53,520.39,523.27,13294.0,520.1935,522.9705,519.8339,522.7108,13294.0
2025-04-23 13:00:00,522.22,524.48,521.37,523.34,12252.0,521.6619,523.9195,520.8128,522.7807,12252.0
2025-04-23 13:30:00,523.73,524.29,521.71,524.19,21813.0,523.1703,523.7297,521.1525,523.6298,21813.0
2025-04-23 14:00:00,523.65,524.63,522.23,522.24,13212.0,523.0904,524.0693,521.6719,521.6819,13212.0
2025-04-23 14:30:00,522.55,523.05,521.15,521.73,14118.0,521.9916,522.491,520.5931,521.1724,14118.0
2025-04-23 15:00:00,522.43,522.43,518.01,518.64,22621.0,521.8717,521.8717,517.4564,518.0857,22621.0
2025-04-23 15:30:00,518.59,520.95,517.22,518.74,45073.0,518.0358,520.3933,516.6673,518.1856,45073.0
2025-04-24 09:30:00,523.53,530.92,523.01,530.91,51607.0,522.9705,530.3526,522.4511,530.3426,51607.0
2025-04-24 10:00:00,530.57,532.81,530.37,532.76,50728.0,530.003,532.2406,529.8032,532.1906,50728.0
2025-04-24 10:30:00,532.68,533.86,530.94,532.31,27600.0,532.1107,533.2895,530.3726,531.7411,27600.0
2025-04-24 11:00:00,532.11,534.43,531.77,532.81,28430.0,531.5413,533.8589,531.2017,532.2406,28430.0
2025-04-24 11:30:00,532.71,534.83,532.25,533.38,16294.0,532.1407,534.2584,531.6812,532.81,16294.0
2025-04-24 12:00:00,533.46,535.66,532.94,535.09,37195.0,532.8899,535.0876,532.3705,534.5182,37195.0
2025-04-24 12:30:00,535.5,537.0,535.03,536.96,12325.0,534.9277,536.4261,534.4582,536.3862,12325.0
2025-04-24 13:00:00,536.2,537.2,535.31,536.93,14369.0,535.627,536.6259,534.7379,536.3562,14369.0
2025-04-24 13:30:00,537.29,537.61,535.89,537.61,11337.0,536.7158,537.0355,535.3173,537.0355,11337.0
2025-04-24 14:00:00,537.44,538.0,537.22,537.54,12158.0,536.8656,537.425,536.6459,536.9655,12158.0
2025-04-24 14:30:00,537.65,538.8,537.65,538.17,25951.0,537.0754,538.2242,537.0754,537.5949,25951.0
2025-04-24 15:00:00,537.83,537.88,535.67,536.02,18908.0,537.2552,537.3052,535.0975,535.4472,18908.0
2025-04-24 15:30:00,536.15,538.98,536.11,538.5,37242.0,535.577,538.404,535.5371,537.9245,37242.0
2025-04-25 09:30:00,537.15,540.02,536.42,538.12,44234.0,536.576,539.4429,535.8467,537.5449,44234.0
2025-04-25 10:00:00,537.92,541.82,537.0,537.65,36106.0,537.3451,541.241,536.4261,537.0754,36106.0
2025-04-25 10:30:00,538.0,540.02,536.76,539.54,22295.0,537.425,539.4429,536.1864,538.9634,22295.0
2025-04-25 11:00:00,539.25,541.45,539.1,540.29,15292.0,538.6737,540.8714,538.5239,539.7126,15292.0
2025-04-25 11:30:00,540.41,541.33,539.74,541.25,14618.0,539.8325,540.7515,539.1632,540.6716,14618.0
2025-04-25 12:00:00,541.28,543.2,540.58,542.89,20020.0,540.7015,542.6195,540.0023,542.3098,20020.0
2025-04-25 12:30:00,542.78,545.01,542.72,545.01,24687.0,542.1999,544.4276,542.14,544.4276,24687.0
2025-04-25 13:00:00,544.94,547.87,544.88,547.74,24000.0,544.3576,547.2845,544.2977,547.1546,24000.0
2025-04-25 13:30:00,547.74,547.74,542.2,543.47,30199.0,547.1546,547.1546,541.6206,542.8892,30199.0
2025-04-25 14:00:00,543.5,545.75,543.5,544.97,18454.0,542.9192,545.1668,542.9192,544.3876,18454.0
2025-04-25 14:30:00,545.3,546.5,545.3,546.03,6986.0,544.7172,545.916,544.7172,545.4465,6986.0
2025-04-25 15:00:00,545.63,546.31,545.28,545.51,13146.0,545.0469,545.7262,544.6973,544.927,13146.0
2025-04-25 15:30:00,545.0,547.05,543.88,546.63,28830.0,544.4176,546.4654,543.2988,546.0458,28830.0
2025-04-28 09:30:00,546.26,548.72,543.8,544.55,45730.0,545.6762,548.1336,543.2189,543.968,45730.0
2025-04-28 10:00:00,543.51,546.21,543.51,545.16,26279.0,542.9292,545.6263,542.9292,544.5774,26279.0
2025-04-28 10:30:00,544.73,546.18,543.51,543.51,15847.0,544.1479,545.5963,542.9292,542.9292,15847.0
2025-04-28 11:00:00,543.99,544.37,538.8,538.97,18293.0,543.4086,543.7882,538.2242,538.394,18293.0
2025-04-28 11:30:00,539.78,541.17,539.27,540.21,9135.0,539.2031,540.5917,538.6937,539.6327,9135.0
2025-04-28 12:00:00,540.17,540.18,537.92,537.97,12229.0,539.5927,539.6027,537.3451,537.3951,12229.0
2025-04-28 12:30:00,538.68,540.45,538.58,539.13,21235.0,538.1043,539.8724,538.0044,538.5538,21235.0
2025-04-28 13:00:00,539.34,539.7,537.58,538.92,10233.0,538.7636,539.1232,537.0055,538.3441,10233.0
2025-04-28 13:30:00,538.25,541.29,538.22,541.12,10868.0,537.6748,540.7115,537.6448,540.5417,10868.0
2025-04-28 14:00:00,541.26,542.72,540.85,542.42,14580.0,540.6816,542.14,540.272,541.8403,14580.0
2025-04-28 14:30:00,542.62,543.59,542.36,543.31,19357.0,542.0401,543.0091,541.7804,542.7294,19357.0
2025-04-28 15:00:00,543.37,545.5,543.17,545.38,10604.0,542.7893,544.917,542.5895,544.7972,10604.0
2025-04-28 15:30:00,545.25,547.29,544.97,545.73,33390.0,544.6673,546.7051,544.3876,545.1468,33390.0
2025-04-29 09:30:00,543.48,548.15,542.69,546.74,29711.0,542.8992,547.5642,542.11,546.1557,29711.0
2025-04-29 10:00:00,546.39,549.0,545.3,545.79,17744.0,545.8061,548.4133,544.7172,545.2067,17744.0
2025-04-29 10:30:00,546.18,548.53,546.11,548.28,8495.0,545.5963,547.9438,545.5264,547.6941,8495.0
2025-04-29 11:00:00,548.62,549.0,546.43,547.71,10390.0,548.0337,548.4133,545.846,547.1247,10390.0
2025-04-29 11:30:00,547.55,548.21,546.0,546.84,8055.0,546.9648,547.6241,545.4165,546.2556,8055.0
2025-04-29 12:00:00,547.23,548.51,546.93,547.38,7578.0,546.6452,547.9238,546.3455,546.795,7578.0
2025-04-29 12:30:00,547.31,547.82,544.85,545.5,7108.0,546.7251,547.2346,544.2677,544.917,7108.0
2025-04-29 13:00:00,545.38,547.19,544.97,546.96,9575.0,544.7972,546.6052,544.3876,546.3755,9575.0
2025-04-29 13:30:00,547.08,549.94,546.91,549.87,11550.0,546.4953,549.3523,546.3255,549.2824,11550.0
2025-04-29 14:00:00,549.35,550.64,549.35,550.47,20183.0,548.7629,550.0515,548.7629,549.8817,20183.0
2025-04-29 14:30:00,550.35,550.73,549.44,549.45,10678.0,549.7619,550.1414,548.8528,548.8628,10678.0
2025-04-29 15:00:00,549.39,550.29,549.0,549.24,15322.0,548.8029,549.7019,548.4133,548.653,15322.0
2025-04-29 15:30:00,549.52,549.72,547.92,548.29,43835.0,548.9327,549.1325,547.3344,547.7041,43835.0
2025-04-30 09:30:00,536.44,537.51,533.2,533.2,43368.0,535.8667,536.9356,532.6302,532.6302,43368.0
2025-04-30 10:00:00,534.13,539.51,533.48,539.5,24389.0,533.5592,538.9334,532.9099,538.9234,24389.0
2025-04-30 10:30:00,539.09,540.39,538.26,540.04,17355.0,538.5139,539.8125,537.6848,539.4629,17355.0
2025-04-30 11:00:00,540.67,542.65,540.44,542.3,9046.0,540.0922,542.0701,539.8624,541.7205,9046.0
2025-04-30 11:30:00,542.14,543.5,541.89,542.77,11230.0,541.5606,542.9192,541.3109,542.19,11230.0
2025-04-30 12:00:00,543.36,544.12,540.93,541.42,7715.0,542.7793,543.5385,540.3519,540.8414,7715.0
2025-04-30 12:30:00,541.02,542.75,540.82,542.61,4663.0,540.4418,542.17,540.242,542.0301,4663.0
2025-04-30 13:00:00,543.0,543.28,539.92,543.27,7852.0,542.4197,542.6994,539.343,542.6894,7852.0
2025-04-30 13:30:00,543.38,544.99,543.37,544.14,7116.0,542.7993,544.4076,542.7893,543.5585,7116.0
2025-04-30 14:00:00,544.16,546.86,543.52,544.34,31169.0,543.5785,546.2756,542.9392,543.7583,31169.0
2025-04-30 14:30:00,544.52,545.97,543.36,544.2,20683.0,543.9381,545.3865,542.7793,543.6184,20683.0
2025-04-30 15:00:00,544.97,545.29,543.62,543.8,26684.0,544.3876,544.7073,543.039,543.2189,26684.0
2025-04-30 15:30:00,544.04,551.15,543.85,548.93,27636.0,543.4586,550.561,543.2688,548.3434,27636.0
2025-05-01 09:30:00,562.61,565.26,561.01,561.48,66219.0,562.0087,564.6559,560.4105,560.88,66219.0
2025-05-01 10:00:00,561.92,564.79,560.71,564.77,25798.0,561.3195,564.1864,560.1108,564.1664,25798.0
2025-05-01 10:30:00,564.51,566.2,563.79,566.19,40037.0,563.9067,565.5949,563.1875,565.5849,40037.0
2025-05-01 11:00:00,566.29,568.25,565.67,567.15,21224.0,565.6848,567.6427,565.0655,566.5439,21224.0
2025-05-01 11:30:00,567.19,567.2,562.5,563.06,38592.0,566.5839,566.5938,561.8989,562.4583,38592.0
2025-05-01 12:00:00,563.3,564.65,562.41,564.01,23282.0,562.698,564.0466,561.809,563.4073,23282.0
2025-05-01 12:30:00,563.77,564.74,562.5,562.84,15325.0,563.1675,564.1365,561.8989,562.2385,15325.0
2025-05-01 13:00:00,562.87,564.98,562.86,563.95,11910.0,562.2685,564.3762,562.2585,563.3473,11910.0
2025-05-01 13:30:00,564.31,564.55,562.29,563.7,27842.0,563.7069,563.9467,561.6891,563.0976,27842.0
2025-05-01 14:00:00,563.57,565.11,563.57,564.31,13700.0,562.9677,564.5061,562.9677,563.7069,13700.0
2025-05-01 14:30:00,564.42,565.43,564.27,564.34,17197.0,563.8168,564.8257,563.667,563.7369,17197.0
2025-05-01 15:00:00,564.25,564.41,563.33,564.23,13192.0,563.647,563.8068,562.728,563.627,13192.0
2025-05-01 15:30:00,564.25,564.34,558.83,559.42,43364.0,563.647,563.7369,558.2328,558.8222,43364.0
2025-05-02 09:30:00,565.89,565.89,563.04,564.87,44667.0,565.2852,565.2852,562.4383,564.2663,44667.0
2025-05-02 10:00:00,565.0,568.03,564.55,568.03,19808.0,564.3962,567.423,563.9467,567.423,19808.0
2025-05-02 10:30:00,567.97,567.97,566.0,566.79,13001.0,567.363,567.363,565.3951,566.1843,13001.0
2025-05-02 11:00:00,566.81,567.68,566.38,566.38,12384.0,566.2043,567.0733,565.7747,565.7747,12384.0
2025-05-02 11:30:00,566.5,568.3,566.5,568.3,15602.0,565.8946,567.6927,565.8946,567.6927,15602.0
2025-05-02 12:00:00,568.29,570.19,568.21,568.91,41081.0,567.6827,569.5806,567.6028,568.302,41081.0
2025-05-02 12:30:00,568.93,570.0,568.93,569.18,10578.0,568.322,569.3909,568.322,568.5717,10578.0
2025-05-02 13:00:00,569.13,569.13,567.53,568.28,17588.0,568.5218,568.5218,566.9235,567.6727,17588.0
2025-05-02 13:30:00,568.01,568.61,567.75,568.25,10515.0,567.403,568.0023,567.1433,567.6427,10515.0
2025-05-02 14:00:00,568.28,569.09,568.28,568.59,15226.0,567.6727,568.4818,567.6727,567.9824,15226.0
2025-05-02 14:30:00,568.58,569.3,567.29,567.59,19389.0,567.9724,568.6916,566.6837,566.9834,19389.0
2025-05-02 15:00:00,567.42,567.96,566.58,567.85,22524.0,566.8136,567.353,565.9745,567.2431,22524.0
2025-05-02 15:30:00,567.66,567.89,565.86,567.13,69709.0,567.0534,567.2831,565.2553,566.5239,69709.0
2025-05-05 09:30:00,562.63,565.43,562.24,564.82,90009.0,562.0287,564.8257,561.6391,564.2164,90009.0
2025-05-05 10:00:00,565.11,566.02,563.41,564.01,34510.0,564.5061,565.4151,562.8079,563.4073,34510.0
2025-05-05 10:30:00,563.86,565.38,562.5,565.21,16445.0,563.2574,564.7758,561.8989,564.606,16445.0
2025-05-05 11:00:00,565.32,565.87,564.71,565.25,20685.0,564.7159,565.2653,564.1065,564.6459,20685.0
2025-05-05 11:30:00,565.33,565.55,564.12,565.04,20036.0,564.7258,564.9456,563.5171,564.4362,20036.0
2025-05-05 12:00:00,564.96,566.2,564.96,565.97,13044.0,564.3562,565.5949,564.3562,565.3652,13044.0
2025-05-05 12:30:00,566.1,566.51,565.64,566.43,24440.0,565.495,565.9046,565.0355,565.8247,24440.0
2025-05-05 13:00:00,566.13,566.7,565.88,566.69,10075.0,565.525,566.0944,565.2753,566.0844,10075.0
2025-05-05 13:30:00,566.71,567.2,566.65,566.78,43911.0,566.1044,566.5938,566.0444,566.1743,43911.0
2025-05-05 14:00:00,566.66,567.87,566.66,567.2,10960.0,566.0544,567.2631,566.0544,566.5938,10960.0
2025-05-05 14:30:00,567.19,568.0,567.01,567.05,8159.0,566.5839,567.393,566.404,566.444,8159.0
2025-05-05 15:00:00,566.65,566.75,565.44,565.49,14198.0,566.0444,566.1443,564.8357,564.8857,14198.0
2025-05-05 15:30:00,565.56,566.06,563.33,563.62,29759.0,564.9556,565.4551,562.728,563.0177,29759.0
2025-05-06 09:30:00,554.58,557.74,553.87,554.52,48368.0,553.9873,557.144,553.2781,553.9274,48368.0
2025-05-06 10:00:00,554.29,559.41,554.29,558.61,21789.0,553.6976,558.8122,553.6976,558.013,21789.0
2025-05-06 10:30:00,558.74,560.24,558.73,559.35,13260.0,558.1429,559.6413,558.1329,558.7522,13260.0
2025-05-06 11:00:00,559.3,561.0,559.0,560.84,16233.0,558.7023,560.4005,558.4026,560.2406,16233.0
2025-05-06 11:30:00,560.54,561.35,559.78,559.95,19584.0,559.941,560.7501,559.1818,559.3516,19584.0
2025-05-06 12:00:00,560.08,563.7,559.87,560.69,25232.0,559.4815,563.0976,559.2717,560.0908,25232.0
2025-05-06 12:30:00,560.35,561.34,559.13,559.13,14789.0,559.7512,560.7401,558.5325,558.5325,14789.0
2025-05-06 13:00:00,559.85,560.58,558.99,559.58,14616.0,559.2517,559.9809,558.3926,558.982,14616.0
2025-05-06 13:30:00,559.48,560.17,558.32,558.66,9594.0,558.8821,559.5714,557.7233,558.063,9594.0
2025-05-06 14:00:00,558.96,561.11,558.87,560.9,17323.0,558.3626,560.5104,558.2727,560.3006,17323.0
2025-05-06 14:30:00,561.14,562.0,560.67,561.93,14011.0,560.5403,561.3994,560.0708,561.3295,14011.0
2025-05-06 15:00:00,561.72,562.17,561.16,562.01,16615.0,561.1197,561.5692,560.5603,561.4094,16615.0
2025-05-06 15:30:00,562.1,562.94,559.4,559.42,36083.0,561.4993,562.3384,558.8022,558.8222,36083.0
2025-05-07 09:30:00,560.08,560.46,558.24,560.31,28444.0,559.4815,559.861,557.6434,559.7112,28444.0
2025-05-07 10:00:00,560.58,561.36,559.87,561.36,12761.0,559.9809,560.7601,559.2717,560.7601,12761.0
2025-05-07 10:30:00,561.29,561.43,557.94,558.53,6660.0,560.6902,560.83,557.3437,557.9331,6660.0
2025-05-07 11:00:00,558.14,558.63,557.33,557.6,13581.0,557.5435,558.033,556.7344,557.0041,13581.0
2025-05-07 11:30:00,558.0,560.0,557.51,559.91,8372.0,557.4037,559.4015,556.9142,559.3116,8372.0
2025-05-07 12:00:00,559.7,560.26,559.26,559.6,8690.0,559.1019,559.6613,558.6623,559.002,8690.0
2025-05-07 12:30:00,559.28,561.78,559.0,561.54,8465.0,558.6823,561.1796,558.4026,560.9399,8465.0
2025-05-07 13:00:00,561.53,562.12,560.84,561.17,7158.0,560.9299,561.5193,560.2406,560.5703,7158.0
2025-05-07 13:30:00,561.26,561.28,558.4,558.76,11863.0,560.6602,560.6802,557.8032,558.1629,11863.0
2025-05-07 14:00:00,559.41,560.12,555.0,557.67,21520.0,558.8122,559.5214,554.4069,557.074,21520.0
2025-05-07 14:30:00,557.46,561.28,556.93,560.99,19524.0,556.8643,560.6802,556.3348,560.3905,19524.0
2025-05-07 15:00:00,560.32,560.93,557.67,557.67,9985.0,559.7212,560.3305,557.074,557.074,9985.0
2025-05-07 15:30:00,558.25,567.15,558.05,564.49,38939.0,557.6534,566.5439,557.4536,563.8867,38939.0
2025-05-08 09:30:00,571.36,571.44,567.73,569.24,47018.0,570.7494,570.8293,567.1233,568.6317,47018.0
2025-05-08 10:00:00,569.06,570.07,567.32,569.16,201247.0,568.4519,569.4608,566.7137,568.5517,201247.0
2025-05-08 10:30:00,569.15,570.0,566.22,567.22,21193.0,568.5418,569.3909,565.6149,566.6138,21193.0
2025-05-08 11:00:00,567.18,572.59,566.8,571.34,34180.0,566.5739,571.9781,566.1943,570.7294,34180.0
2025-05-08 11:30:00,570.87,575.94,570.73,574.51,47251.0,570.2599,575.3245,570.1201,573.896,47251.0
2025-05-08 12:00:00,574.68,576.34,574.51,574.87,21967.0,574.0659,575.7241,573.896,574.2556,21967.0
2025-05-08 12:30:00,574.87,576.74,574.86,576.67,12417.0,574.2556,576.1236,574.2457,576.0537,12417.0
2025-05-08 13:00:00,576.48,576.48,575.74,575.9,12502.0,575.8639,575.8639,575.1247,575.2845,12502.0
2025-05-08 13:30:00,575.88,576.07,574.36,574.47,14366.0,575.2646,575.4544,573.7462,573.8561,14366.0
2025-05-08 14:00:00,574.6,575.5,574.0,575.26,8432.0,573.9859,574.885,573.3866,574.6452,8432.0
2025-05-08 14:30:00,575.47,576.5,575.43,575.53,13381.0,574.855,575.8839,574.815,574.9149,13381.0
2025-05-08 15:00:00,575.25,576.45,574.75,576.16,16661.0,574.6352,575.834,574.1358,575.5443,16661.0
2025-05-08 15:30:00,576.52,576.53,571.03,571.34,39209.0,575.9039,575.9139,570.4198,570.7294,39209.0
2025-05-09 09:30:00,574.72,575.56,573.12,574.66,65688.0,574.1058,574.9449,572.5075,574.0459,65688.0
2025-05-09 10:00:00,574.51,575.13,569.7,570.17,67961.0,573.896,574.5154,569.0912,569.5607,67961.0
2025-05-09 10:30:00,570.1,570.9,568.0,570.77,37849.0,569.4907,570.2899,567.393,570.16,37849.0
2025-05-09 11:00:00,570.63,571.75,570.0,570.24,22352.0,570.0202,571.139,569.3909,569.6306,22352.0
2025-05-09 11:30:00,570.07,571.3,569.44,571.11,17057.0,569.4608,570.6895,568.8315,570.4997,17057.0
2025-05-09 12:00:00,571.09,571.15,568.56,569.35,22842.0,570.4797,570.5396,567.9524,568.7415,22842.0
2025-05-09 12:30:00,569.19,570.27,568.82,569.16,10381.0,568.5817,569.6606,568.2121,568.5517,10381.0
2025-05-09 13:00:00,569.48,570.23,568.45,569.85,20105.0,568.8714,569.6206,567.8425,569.241,20105.0
2025-05-09 13:30:00,569.63,571.25,569.44,571.01,7645.0,569.0212,570.6395,568.8315,570.3998,7645.0
2025-05-09 14:00:00,571.2,571.28,570.07,570.49,10693.0,570.5896,570.6695,569.4608,569.8803,10693.0
2025-05-09 14:30:00,571.0,571.25,570.69,571.22,7999.0,570.3898,570.6395,570.0801,570.6095,7999.0
2025-05-09 15:00:00,571.28,572.16,571.15,571.61,17156.0,570.6695,571.5485,570.5396,570.9991,17156.0
2025-05-09 15:30:00,571.55,571.72,570.72,571.16,20337.0,570.9392,571.109,570.1101,570.5496,20337.0
2025-05-12 09:30:00,596.18,596.4,590.5,592.58,121402.0,595.5429,595.7626,589.8689,591.9467,121402.0
2025-05-12 10:00:00,592.76,594.59,590.7,591.29,44875.0,592.1265,593.9546,590.0687,590.6581,44875.0
2025-05-12 10:30:00,591.61,593.18,590.0,591.99,34716.0,590.9778,592.5461,589.3695,591.3574,34716.0
2025-05-12 11:00:00,591.97,593.0,591.71,592.84,19043.0,591.3374,592.3663,591.0777,592.2064,19043.0
2025-05-12 11:30:00,592.77,593.4,592.4,592.86,23936.0,592.1365,592.7658,591.7669,592.2264,23936.0
2025-05-12 12:00:00,592.8,594.76,592.66,594.07,28909.0,592.1665,594.1244,592.0266,593.4351,28909.0
2025-05-12 12:30:00,594.2,596.17,594.19,596.0,36934.0,593.565,595.5329,593.555,595.3631,36934.0
2025-05-12 13:00:00,595.99,597.66,595.9,597.18,21221.0,595.3531,597.0213,595.2632,596.5418,21221.0
2025-05-12 13:30:00,597.15,597.9,596.72,597.34,43752.0,596.5118,597.261,596.0823,596.7016,43752.0
2025-05-12 14:00:00,597.5,597.74,596.72,597.72,13966.0,596.8615,597.1012,596.0823,597.0812,13966.0
2025-05-12 14:30:00,597.97,598.05,596.77,596.77,12503.0,597.331,597.4109,596.1322,596.1322,12503.0
2025-05-12 15:00:00,596.43,597.7,595.84,596.11,18183.0,595.7926,597.0612,595.2032,595.4729,18183.0
2025-05-12 15:30:00,596.13,598.5,595.48,598.35,46719.0,595.4929,597.8604,594.8436,597.7106,46719.0
2025-05-13 09:30:00,600.65,605.75,600.0,605.6,117669.0,600.0081,605.1026,599.3588,604.9528,117669.0
2025-05-13 10:00:00,605.7,608.82,605.36,608.04,47324.0,605.0527,608.1694,604.7131,607.3902,47324.0
2025-05-13 10:30:00,607.95,610.09,607.33,610.01,28902.0,607.3003,609.438,606.681,609.3581,28902.0
2025-05-13 11:00:00,609.85,610.77,609.12,610.5,23200.0,609.1983,610.1173,608.469,609.8476,23200.0
2025-05-13 11:30:00,610.37,611.5,610.27,610.98,34080.0,609.7177,610.8465,609.6178,610.3271,34080.0
2025-05-13 12:00:00,610.8,612.0,609.65,611.88,19880.0,610.1472,611.346,608.9985,611.2261,19880.0
2025-05-13 12:30:00,611.97,613.24,611.2,612.28,70103.0,611.316,612.5846,610.5468,611.6257,70103.0
2025-05-13 13:00:00,612.38,612.63,611.9,612.1,30773.0,611.7256,611.9753,611.2461,611.4459,30773.0
2025-05-13 13:30:00,612.1,613.08,611.1,611.13,23169.0,611.4459,612.4248,610.4469,610.4769,23169.0
2025-05-13 14:00:00,611.09,611.82,610.35,611.63,22685.0,610.4369,611.1662,609.6977,610.9764,22685.0
2025-05-13 14:30:00,611.49,612.4,610.73,612.4,10712.0,610.8365,611.7455,610.0773,611.7455,10712.0
2025-05-13 15:00:00,612.32,613.0,611.97,612.52,24640.0,611.6656,612.3449,611.316,611.8654,24640.0
2025-05-13 15:30:00,612.34,613.07,611.33,611.58,28124.0,611.6856,612.4148,610.6767,610.9264,28124.0
2025-05-14 09:30:00,614.17,617.96,612.15,614.11,103362.0,613.5136,617.2996,611.4958,613.4537,103362.0
2025-05-14 10:00:00,613.99,615.1,613.37,615.04,52656.0,613.3338,614.4427,612.7145,614.3827,52656.0
2025-05-14 10:30:00,614.89,615.94,614.41,615.51,13063.0,614.2329,615.2818,613.7534,614.8522,13063.0
2025-05-14 11:00:00,615.32,615.93,613.26,615.72,19379.0,614.6624,615.2718,612.6046,615.062,19379.0
2025-05-14 11:30:00,615.59,615.8,614.86,615.4,14110.0,614.9321,615.1419,614.2029,614.7423,14110.0
2025-05-14 12:00:00,615.2,615.85,615.16,615.81,27961.0,614.5425,615.1919,614.5026,615.1519,27961.0
2025-05-14 12:30:00,615.7,616.77,614.93,615.1,36495.0,615.042,616.1109,614.2728,614.4427,36495.0
2025-05-14 13:00:00,615.13,615.14,612.02,613.13,19501.0,614.4726,614.4826,611.3659,612.4748,19501.0
2025-05-14 13:30:00,613.1,614.86,613.05,614.6,22010.0,612.4448,614.2029,612.3948,613.9432,22010.0
2025-05-14 14:00:00,614.62,614.78,613.48,613.49,55128.0,613.9632,614.123,612.8244,612.8344,55128.0
2025-05-14 14:30:00,613.98,615.17,613.87,614.45,10376.0,613.3239,614.5126,613.214,613.7933,10376.0
2025-05-14 15:00:00,614.48,614.98,613.59,614.32,28115.0,613.8233,614.3228,612.9343,613.6635,28115.0
2025-05-14 15:30:00,614.23,616.19,613.65,615.84,28248.0,613.5736,615.5315,612.9942,615.1819,28248.0
2025-05-15 09:30:00,611.6,614.56,610.5,611.75,52628.0,610.9464,613.9032,609.8476,611.0962,52628.0
2025-05-15 10:00:00,612.33,613.08,610.71,611.45,35376.0,611.6756,612.4248,610.0573,610.7966,35376.0
2025-05-15 10:30:00,611.48,613.09,610.21,613.08,35913.0,610.8265,612.4348,609.5579,612.4248,35913.0
2025-05-15 11:00:00,612.92,615.51,612.82,615.39,24466.0,612.265,614.8522,612.1651,614.7323,24466.0
2025-05-15 11:30:00,615.07,616.57,615.07,615.7,12068.0,614.4127,615.9111,614.4127,615.042,12068.0
2025-05-15 12:00:00,615.85,616.75,615.38,615.77,21204.0,615.1919,616.0909,614.7224,615.1119,21204.0
2025-05-15 12:30:00,616.23,617.95,616.03,617.5,59693.0,615.5714,617.2896,615.3717,616.8401,59693.0
2025-05-15 13:00:00,617.57,618.69,617.38,618.55,13983.0,616.91,618.0288,616.7202,617.889,13983.0
2025-05-15 13:30:00,618.21,618.26,616.5,616.7,177414.0,617.5493,617.5993,615.8412,616.0409,177414.0
2025-05-15 14:00:00,616.7,616.76,613.89,615.1,123836.0,616.0409,616.1009,613.2339,614.4427,123836.0
2025-05-15 14:30:00,615.07,616.04,614.41,614.44,39163.0,614.4127,615.3816,613.7534,613.7834,39163.0
2025-05-15 15:00:00,614.49,615.47,612.1,612.43,56986.0,613.8333,614.8123,611.4459,611.7755,56986.0
2025-05-15 15:30:00,612.54,615.47,612.54,615.47,74361.0,611.8854,614.8123,611.8854,614.8123,74361.0
2025-05-16 09:30:00,616.97,616.97,613.51,614.68,25186.0,616.3107,616.3107,612.8544,614.0231,25186.0
2025-05-16 10:00:00,614.64,615.8,614.03,614.48,17145.0,613.9831,615.1419,613.3738,613.8233,17145.0
2025-05-16 10:30:00,614.13,614.13,611.22,613.44,12387.0,613.4737,613.4737,610.5668,612.7844,12387.0
2025-05-16 11:00:00,613.55,613.8,612.85,613.57,24659.0,612.8943,613.144,612.1951,612.9143,24659.0
2025-05-16 11:30:00,613.6,614.85,613.59,613.9,12885.0,612.9443,614.1929,612.9343,613.2439,12885.0
2025-05-16 12:00:00,614.0,614.81,613.9,614.42,6271.0,613.3438,614.153,613.2439,613.7634,6271.0
2025-05-16 12:30:00,614.57,614.65,613.9,614.16,10134.0,613.9132,613.9931,613.2439,613.5037,10134.0
2025-05-16 13:00:00,614.01,615.63,613.88,615.48,11131.0,613.3538,614.9721,613.224,614.8222,11131.0
2025-05-16 13:30:00,615.65,616.21,615.13,615.4,25959.0,614.9921,615.5515,614.4726,614.7423,25959.0
2025-05-16 14:00:00,615.4,616.04,615.01,615.7,8413.0,614.7423,615.3816,614.3528,615.042,8413.0
2025-05-16 14:30:00,615.75,616.5,615.75,615.98,20533.0,615.092,615.8412,615.092,615.3217,20533.0
2025-05-16 15:00:00,615.97,616.85,615.97,616.5,12797.0,615.3117,616.1908,615.3117,615.8412,12797.0
2025-05-16 15:30:00,616.32,616.65,615.25,616.59,21211.0,615.6614,615.991,614.5925,615.9311,21211.0
2025-05-19 09:30:00,607.18,611.74,607.0,610.8,75735.0,606.5311,611.0862,606.3513,610.1472,75735.0
2025-05-19 10:00:00,611.0,614.46,610.68,612.46,29540.0,610.347,613.8033,610.0274,611.8055,29540.0
2025-05-19 10:30:00,612.38,613.54,611.53,612.21,15771.0,611.7256,612.8843,610.8765,611.5557,15771.0
2025-05-19 11:00:00,612.22,613.6,611.9,612.1,15288.0,611.5657,612.9443,611.2461,611.4459,15288.0
2025-05-19 11:30:00,612.25,614.49,612.25,613.19,19626.0,611.5957,613.8333,611.5957,612.5347,19626.0
2025-05-19 12:00:00,613.13,614.5,613.13,614.42,9101.0,612.4748,613.8433,612.4748,613.7634,9101.0
2025-05-19 12:30:00,614.42,614.88,613.48,614.87,10093.0,613.7634,614.2229,612.8244,614.2129,10093.0
2025-05-19 13:00:00,614.76,616.37,614.76,616.09,75181.0,614.103,615.7113,614.103,615.4316,75181.0
2025-05-19 13:30:00,615.83,616.31,615.25,615.29,12534.0,615.1719,615.6514,614.5925,614.6325,12534.0
2025-05-19 14:00:00,615.37,615.54,613.71,614.01,12120.0,614.7124,614.8822,613.0541,613.3538,12120.0
2025-05-19 14:30:00,614.11,615.08,613.9,614.85,6740.0,613.4537,614.4227,613.2439,614.1929,6740.0
2025-05-19 15:00:00,614.97,614.97,613.26,613.82,24396.0,614.3128,614.3128,612.6046,613.164,24396.0
2025-05-19 15:30:00,613.73,615.49,613.73,615.49,23864.0,613.0741,614.8322,613.0741,614.8322,23864.0
2025-05-20 09:30:00,611.1,613.0,609.06,610.0,29879.0,610.4469,612.3449,608.4091,609.3481,29879.0
2025-05-20 10:00:00,610.0,611.7,609.66,610.6,11599.0,609.3481,611.0463,609.0085,609.9475,11599.0
2025-05-20 10:30:00,611.01,612.79,610.63,611.79,13954.0,610.357,612.1351,609.9774,611.1362,13954.0
2025-05-20 11:00:00,611.27,612.1,611.04,611.99,7467.0,610.6167,611.4459,610.387,611.336,7467.0
2025-05-20 11:30:00,612.2,612.46,611.14,612.36,7825.0,611.5458,611.8055,610.4869,611.7056,7825.0
2025-05-20 12:00:00,612.39,612.39,611.17,611.72,8187.0,611.7356,611.7356,610.5169,611.0663,8187.0
2025-05-20 12:30:00,612.09,613.11,612.09,612.86,5402.0,611.4359,612.4548,611.4359,612.205,5402.0
2025-05-20 13:00:00,612.6,613.03,612.48,612.99,7415.0,611.9453,612.3749,611.8255,612.3349,7415.0
2025-05-20 13:30:00,612.81,612.81,611.97,612.15,9368.0,612.1551,612.1551,611.316,611.4958,9368.0
2025-05-20 14:00:00,612.04,612.18,609.33,609.33,5794.0,611.3859,611.5258,608.6788,608.6788,5794.0
2025-05-20 14:30:00,609.5,610.59,609.4,609.85,7459.0,608.8486,609.9375,608.7487,609.1983,7459.0
2025-05-20 15:00:00,609.68,611.12,608.38,611.11,21257.0,609.0284,610.4669,607.7298,610.4569,21257.0
2025-05-20 15:30:00,611.22,613.15,611.02,612.96,33615.0,610.5668,612.4947,610.367,612.3049,33615.0
2025-05-21 09:30:00,608.09,611.07,607.22,610.0,30898.0,607.4401,610.417,606.5711,609.3481,30898.0
2025-05-21 10:00:00,610.18,611.51,609.95,610.0,22872.0,609.5279,610.8565,609.2982,609.3481,22872.0
2025-05-21 10:30:00,609.99,611.48,609.56,611.48,18583.0,609.3381,610.8265,608.9086,610.8265,18583.0
2025-05-21 11:00:00,611.39,613.92,611.23,613.59,20367.0,610.7366,613.2639,610.5768,612.9343,20367.0
2025-05-21 11:30:00,613.51,615.0,612.96,614.3,10297.0,612.8544,614.3428,612.3049,613.6435,10297.0
2025-05-21 12:00:00,614.3,615.5,614.18,614.84,12098.0,613.6435,614.8422,613.5236,614.1829,12098.0
2025-05-21 12:30:00,614.7,615.51,614.04,614.13,8957.0,614.0431,614.8522,613.3838,613.4737,8957.0
2025-05-21 13:00:00,614.25,614.33,603.6,603.61,30988.0,613.5936,613.6735,602.9549,602.9649,30988.0
2025-05-21 13:30:00,603.64,607.55,602.56,604.92,23252.0,602.9949,606.9007,601.9161,604.2735,23252.0
2025-05-21 14:00:00,605.39,605.82,602.87,604.45,22345.0,604.743,605.1726,602.2257,603.804,22345.0
2025-05-21 14:30:00,604.45,605.35,602.3,602.6,13844.0,603.804,604.7031,601.6563,601.956,13844.0
2025-05-21 15:00:00,602.72,603.1,598.42,599.34,57507.0,602.0759,602.4555,597.7805,598.6995,57507.0
2025-05-21 15:30:00,599.46,603.51,599.45,601.15,35916.0,598.8194,602.865,598.8094,600.5076,35916.0
2025-05-22 09:30:00,601.97,605.79,600.48,605.67,42046.0,601.3267,605.1426,599.8383,605.0227,42046.0
2025-05-22 10:00:00,605.74,607.05,603.33,603.95,30480.0,605.0927,606.4013,602.6852,603.3046,30480.0
2025-05-22 10:30:00,604.27,604.7,602.46,604.13,13511.0,603.6242,604.0538,601.8162,603.4844,13511.0
2025-05-22 11:00:00,604.25,605.22,603.51,603.51,9766.0,603.6042,604.5732,602.865,602.865,9766.0
2025-05-22 11:30:00,603.57,604.97,603.54,604.91,10347.0,602.925,604.3235,602.895,604.2635,10347.0
2025-05-22 12:00:00,605.28,606.48,604.78,605.1,7544.0,604.6331,605.8319,604.1337,604.4533,7544.0
2025-05-22 12:30:00,605.06,605.06,603.5,603.63,8895.0,604.4134,604.4134,602.8551,602.9849,8895.0
2025-05-22 13:00:00,603.84,605.29,603.26,605.08,8777.0,603.1947,604.6431,602.6153,604.4334,8777.0
2025-05-22 13:30:00,604.86,605.87,604.58,605.49,15136.0,604.2136,605.2225,603.9339,604.8429,15136.0
2025-05-22 14:00:00,605.46,606.01,605.1,605.38,7342.0,604.813,605.3624,604.4533,604.733,7342.0
2025-05-22 14:30:00,605.5,606.45,605.07,606.14,7038.0,604.8529,605.8019,604.4234,605.4922,7038.0
2025-05-22 15:00:00,606.28,607.21,606.02,606.88,9315.0,605.6321,606.5611,605.3724,606.2314,9315.0
2025-05-22 15:30:00,606.75,606.75,602.23,602.23,24655.0,606.1016,606.1016,601.5864,601.5864,24655.0
2025-05-23 09:30:00,590.71,595.3,590.08,593.1,46575.0,590.0787,594.6638,589.4494,592.4662,46575.0
2025-05-23 10:00:00,593.42,596.35,593.21,595.02,70831.0,592.7858,595.7127,592.576,594.3841,70831.0
2025-05-23 10:30:00,595.09,596.07,594.0,594.21,16561.0,594.454,595.433,593.3652,593.575,16561.0
2025-05-23 11:00:00,594.5,595.05,592.81,594.85,19620.0,593.8647,594.4141,592.1765,594.2143,19620.0
2025-05-23 11:30:00,595.07,596.31,594.0,594.0,13978.0,594.4341,595.6727,593.3652,593.3652,13978.0
2025-05-23 12:00:00,594.13,595.26,593.98,595.26,15505.0,593.4951,594.6239,593.3452,594.6239,15505.0
2025-05-23 12:30:00,594.12,595.87,593.98,595.47,5595.0,593.4851,595.2332,593.3452,594.8336,5595.0
2025-05-23 13:00:00,595.21,598.02,595.0,598.01,10659.0,594.5739,597.3809,594.3641,597.3709,10659.0
2025-05-23 13:30:00,597.86,598.12,596.7,597.89,7148.0,597.2211,597.4808,596.0623,597.251,7148.0
2025-05-23 14:00:00,598.05,598.83,596.47,596.93,18393.0,597.4109,598.19,595.8326,596.2921,18393.0
2025-05-23 14:30:00,597.7,597.74,596.38,597.1,7154.0,597.0612,597.1012,595.7427,596.4619,7154.0
2025-05-23 15:00:00,596.94,597.96,595.39,596.06,14838.0,596.3021,597.321,594.7537,595.423,14838.0
2025-05-23 15:30:00,596.03,597.32,594.7,594.81,27906.0,595.393,596.6817,594.0645,594.1743,27906.0
2025-05-27 09:30:00,604.95,605.81,602.83,605.19,49544.0,604.3035,605.1626,602.1858,604.5432,49544.0
2025-05-27 10:00:00,605.25,607.51,605.25,607.2,24388.0,604.6032,606.8608,604.6032,606.5511,24388.0
2025-05-27 10:30:00,607.34,607.69,606.7,606.75,11725.0,606.6909,607.0406,606.0516,606.1016,11725.0
2025-05-27 11:00:00,606.96,608.51,606.96,608.25,16681.0,606.3114,607.8597,606.3114,607.6,16681.0
2025-05-27 11:30:00,608.04,608.71,607.65,608.35,9790.0,607.3902,608.0595,607.0006,607.6999,9790.0
2025-05-27 12:00:00,608.38,609.14,608.34,608.79,26115.0,607.7298,608.489,607.6899,608.1394,26115.0
2025-05-27 12:30:00,608.79,609.89,608.75,608.82,41671.0,608.1394,609.2382,608.0994,608.1694,41671.0
2025-05-27 13:00:00,608.98,609.88,608.91,609.73,29683.0,608.3292,609.2282,608.2593,609.0784,29683.0
2025-05-27 13:30:00,609.4,610.3,609.29,610.23,13969.0,608.7487,609.6478,608.6389,609.5779,13969.0
2025-05-27 14:00:00,610.23,610.58,609.4,609.5,9065.0,609.5779,609.9275,608.7487,608.8486,9065.0
2025-05-27 14:30:00,609.78,609.78,609.18,609.39,12337.0,609.1283,609.1283,608.529,608.7388,12337.0
2025-05-27 15:00:00,609.09,609.43,608.78,608.99,9169.0,608.4391,608.7787,608.1294,608.3392,9169.0
2025-05-27 15:30:00,608.79,609.81,607.95,609.63,64737.0,608.1394,609.1583,607.3003,608.9785,64737.0
2025-05-28 09:30:00,610.45,612.46,609.01,609.05,39022.0,609.7976,611.8055,608.3592,608.3991,39022.0
2025-05-28 10:00:00,609.14,609.81,608.61,608.61,10815.0,608.489,609.1583,607.9596,607.9596,10815.0
2025-05-28 10:30:00,608.62,608.85,608.0,608.0,11102.0,607.9696,608.1993,607.3502,607.3502,11102.0
2025-05-28 11:00:00,607.84,609.54,607.84,608.96,10537.0,607.1904,608.8886,607.1904,608.3092,10537.0
2025-05-28 11:30:00,609.08,609.18,608.39,608.41,14010.0,608.4291,608.529,607.7398,607.7598,14010.0
2025-05-28 12:00:00,608.59,609.85,608.59,609.67,9546.0,607.9396,609.1983,607.9396,609.0185,9546.0
2025-05-28 12:30:00,609.62,609.92,608.94,609.4,9303.0,608.9685,609.2682,608.2892,608.7487,9303.0
2025-05-28 13:00:00,609.22,610.28,609.22,610.0,8763.0,608.5689,609.6278,608.5689,609.3481,8763.0
2025-05-28 13:30:00,610.07,610.25,609.57,610.11,3246.0,609.418,609.5978,608.9186,609.458,3246.0
2025-05-28 14:00:00,610.33,611.55,610.33,611.05,9249.0,609.6778,610.8964,609.6778,610.397,9249.0
2025-05-28 14:30:00,610.93,611.35,608.89,610.73,18859.0,610.2771,610.6967,608.2393,610.0773,18859.0
2025-05-28 15:00:00,610.43,612.0,609.6,609.77,18428.0,609.7776,611.346,608.9485,609.1184,18428.0
2025-05-28 15:30:00,609.77,609.85,606.3,607.24,21580.0,609.1184,609.1983,605.6521,606.5911,21580.0
2025-05-29 09:30:00,617.2,618.13,611.25,612.25,61077.0,616.5404,617.4694,610.5968,611.5957,61077.0
2025-05-29 10:00:00,612.23,612.74,607.5,609.64,26049.0,611.5757,612.0852,606.8508,608.9885,26049.0
2025-05-29 10:30:00,609.7,612.45,608.99,612.32,13801.0,609.0484,611.7955,608.3392,611.6656,13801.0
2025-05-29 11:00:00,612.2,612.2,610.23,611.73,21361.0,611.5458,611.5458,609.5779,611.0763,21361.0
2025-05-29 11:30:00,611.0,611.0,607.04,607.4,12324.0,610.347,610.347,606.3913,606.7509,12324.0
2025-05-29 12:00:00,607.38,609.84,606.37,609.7,14907.0,606.7309,609.1883,605.722,609.0484,14907.0
2025-05-29 12:30:00,609.5,610.87,609.5,610.87,8980.0,608.8486,610.2172,608.8486,610.2172,8980.0
2025-05-29 13:00:00,610.45,611.2,608.64,608.79,9144.0,609.7976,610.5468,607.9896,608.1394,9144.0
2025-05-29 13:30:00,608.74,609.47,607.4,607.4,10310.0,608.0895,608.8187,606.7509,606.7509,10310.0
2025-05-29 14:00:00,607.58,608.8,606.31,606.64,23627.0,606.9307,608.1494,605.662,605.9917,23627.0
2025-05-29 14:30:00,606.82,608.58,606.82,607.47,10831.0,606.1715,607.9296,606.1715,606.8208,10831.0
2025-05-29 15:00:00,608.01,608.42,606.61,607.67,13891.0,607.3602,607.7698,605.9617,607.0206,13891.0
2025-05-29 15:30:00,607.73,609.67,607.5,608.71,23009.0,607.0805,609.0185,606.8508,608.0595,23009.0
2025-05-30 09:30:00,607.69,608.39,601.7,602.01,34421.0,607.0406,607.7398,601.057,601.3666,34421.0
2025-05-30 10:00:00,602.75,606.45,602.49,606.32,13900.0,602.1059,605.8019,601.8461,605.672,13900.0
2025-05-30 10:30:00,606.28,607.04,605.45,605.68,12230.0,605.6321,606.3913,604.803,605.0327,12230.0
2025-05-30 11:00:00,605.73,606.26,604.51,605.99,9779.0,605.0827,605.6121,603.864,605.3424,9779.0
2025-05-30 11:30:00,605.9,606.23,603.14,604.44,9226.0,605.2525,605.5821,602.4954,603.794,9226.0
2025-05-30 12:00:00,603.93,604.43,599.42,599.42,20119.0,603.2846,603.7841,598.7794,598.7794,20119.0
2025-05-30 12:30:00,599.1,599.84,597.22,598.21,22529.0,598.4598,599.199,596.5818,597.5707,22529.0
2025-05-30 13:00:00,597.91,601.11,597.76,600.18,15015.0,597.271,600.4676,597.1212,599.5386,15015.0
2025-05-30 13:30:00,600.37,601.28,600.0,600.0,7497.0,599.7284,600.6374,599.3588,599.3588,7497.0
2025-05-30 14:00:00,600.75,603.62,600.34,603.42,13582.0,600.108,602.9749,599.6984,602.7751,13582.0
2025-05-30 14:30:00,603.54,604.12,602.94,603.88,9917.0,602.895,603.4744,602.2956,603.2346,9917.0
2025-05-30 15:00:00,604.06,606.94,604.06,606.74,12752.0,603.4145,606.2914,603.4145,606.0916,12752.0
2025-05-30 15:30:00,606.22,608.41,605.22,606.05,31442.0,605.5721,607.7598,604.5732,605.4023,31442.0
2025-06-02 09:30:00,605.0,610.0,604.53,605.67,40939.0,604.3534,609.3481,603.8839,605.0227,40939.0
2025-06-02 10:00:00,605.0,607.73,604.07,607.73,21078.0,604.3534,607.0805,603.4244,607.0805,21078.0
2025-06-02 10:30:00,607.57,608.85,606.87,608.0,14196.0,606.9207,608.1993,606.2214,607.3502,14196.0
2025-06-02 11:00:00,608.18,608.9,607.05,607.08,33421.0,607.53,608.2493,606.4013,606.4312,33421.0
2025-06-02 11:30:00,607.4,609.35,606.95,608.69,9847.0,606.7509,608.6988,606.3014,608.0395,9847.0
2025-06-02 12:00:00,608.93,609.22,608.19,608.52,7599.0,608.2792,608.5689,607.54,607.8697,7599.0
2025-06-02 12:30:00,608.94,609.66,608.06,609.56,7395.0,608.2892,609.0085,607.4102,608.9086,7395.0
2025-06-02 13:00:00,609.6,610.42,609.59,609.83,12128.0,608.9485,609.7677,608.9385,609.1783,12128.0
2025-06-02 13:30:00,610.1,610.1,609.19,609.98,6822.0,609.448,609.448,608.539,609.3281,6822.0
2025-06-02 14:00:00,609.88,611.8,609.24,611.5,14230.0,609.2282,611.1462,608.5889,610.8465,14230.0
2025-06-02 14:30:00,611.77,612.0,611.17,611.68,12872.0,611.1162,611.346,610.5169,611.0263,12872.0
2025-06-02 15:00:00,611.93,612.06,611.02,611.59,17134.0,611.276,611.4059,610.367,610.9364,17134.0
2025-06-02 15:30:00,611.67,611.93,610.69,611.76,32938.0,611.0163,611.276,610.0374,611.1062,32938.0
2025-06-03 09:30:00,613.76,616.16,612.25,615.81,38588.0,613.1041,615.5015,611.5957,615.1519,38588.0
2025-06-03 10:00:00,616.43,617.53,615.06,617.53,23909.0,615.7712,616.8701,614.4027,616.8701,23909.0
2025-06-03 10:30:00,617.35,619.36,616.58,619.36,26021.0,616.6902,618.6981,615.9211,618.6981,26021.0
2025-06-03 11:00:00,619.38,619.82,619.03,619.38,9397.0,618.7181,619.1576,618.3685,618.7181,9397.0
2025-06-03 11:30:00,619.35,619.75,618.71,619.75,20026.0,618.6881,619.0877,618.0488,619.0877,20026.0
2025-06-03 12:00:00,619.68,620.5,619.68,620.39,20937.0,619.0178,619.8369,619.0178,619.727,20937.0
2025-06-03 12:30:00,620.54,621.49,620.54,620.97,10575.0,619.8768,620.8258,619.8768,620.3064,10575.0
2025-06-03 13:00:00,620.96,621.26,620.74,620.8,15647.0,620.2964,620.5961,620.0766,620.1366,15647.0
2025-06-03 13:30:00,620.84,621.09,620.14,620.17,12809.0,620.1765,620.4263,619.4773,619.5072,12809.0
2025-06-03 14:00:00,620.06,620.06,617.84,620.04,15441.0,619.3974,619.3974,617.1797,619.3774,15441.0
2025-06-03 14:30:00,620.16,621.04,619.97,621.04,6848.0,619.4972,620.3763,619.3074,620.3763,6848.0
2025-06-03 15:00:00,620.99,621.33,620.63,621.3,46964.0,620.3264,620.666,619.9667,620.636,46964.0
2025-06-03 15:30:00,621.11,621.97,620.03,621.8,28019.0,620.4462,621.3053,619.3674,621.1355,28019.0
2025-06-04 09:30:00,622.73,625.25,622.62,624.14,51202.0,622.0645,624.5818,621.9546,623.473,51202.0
2025-06-04 10:00:00,623.34,623.75,620.51,623.68,65481.0,622.6738,623.0834,619.8469,623.0135,65481.0
2025-06-04 10:30:00,624.0,624.28,622.55,624.11,9806.0,623.3331,623.6128,621.8847,623.443,9806.0
2025-06-04 11:00:00,624.5,624.9,624.12,624.13,38890.0,623.8326,624.2322,623.453,623.463,38890.0
2025-06-04 11:30:00,623.75,624.51,622.95,623.38,27212.0,623.0834,623.8426,622.2843,622.7138,27212.0
2025-06-04 12:00:00,623.15,623.18,622.12,622.56,6909.0,622.4841,622.514,621.4552,621.8947,6909.0
2025-06-04 12:30:00,621.93,622.97,621.65,622.95,5589.0,621.2654,622.3042,620.9857,622.2843,5589.0
2025-06-04 13:00:00,623.16,623.92,623.04,623.69,30521.0,622.494,623.2532,622.3742,623.0235,30521.0
2025-06-04 13:30:00,623.66,624.05,623.18,623.91,8800.0,622.9935,623.3831,622.514,623.2432,8800.0
2025-06-04 14:00:00,623.96,624.41,623.92,623.92,7189.0,623.2932,623.7427,623.2532,623.2532,7189.0
2025-06-04 14:30:00,624.5,624.5,623.69,623.97,9623.0,623.8326,623.8326,623.0235,623.3032,9623.0
2025-06-04 15:00:00,623.93,624.36,623.79,624.1,16832.0,623.2632,623.6928,623.1234,623.433,16832.0
2025-06-04 15:30:00,624.08,624.2,623.0,623.67,18806.0,623.4131,623.5329,622.3342,623.0035,18806.0
2025-06-05 09:30:00,625.26,627.04,622.05,622.22,26648.0,624.5918,626.3699,621.3852,621.555,26648.0
2025-06-05 10:00:00,622.62,625.99,622.62,625.72,13261.0,621.9546,625.321,621.9546,625.0513,13261.0
2025-06-05 10:30:00,625.83,627.28,622.68,627.21,26361.0,625.1612,626.6096,622.0146,626.5397,26361.0
2025-06-05 11:00:00,627.5,629.66,627.18,629.6,11029.0,626.8294,628.9871,626.5097,628.9272,11029.0
2025-06-05 11:30:00,629.72,630.5,629.33,630.24,24810.0,629.047,629.8262,628.6574,629.5665,24810.0
2025-06-05 12:00:00,630.18,630.32,627.02,628.52,24125.0,629.5065,629.6464,626.3499,627.8483,24125.0
2025-06-05 12:30:00,628.58,628.68,622.71,623.19,17116.0,627.9082,628.0081,622.0445,622.524,17116.0
2025-06-05 13:00:00,622.82,626.01,622.47,626.01,27738.0,622.1544,625.341,621.8048,625.341,27738.0
2025-06-05 13:30:00,626.0,626.19,624.61,624.69,7340.0,625.331,625.5208,623.9425,624.0224,7340.0
2025-06-05 14:00:00,624.95,624.95,621.66,624.41,14863.0,624.2821,624.2821,620.9956,623.7427,14863.0
2025-06-05 14:30:00,624.41,625.34,623.9,624.06,21005.0,623.7427,624.6717,623.2332,623.3931,21005.0
2025-06-05 15:00:00,624.02,624.15,618.3,620.3,21090.0,623.3531,623.483,617.6392,619.6371,21090.0
2025-06-05 15:30:00,620.59,623.36,620.41,621.06,58707.0,619.9268,622.6938,619.747,620.3963,58707.0
2025-06-06 09:30:00,626.6,629.21,626.08,628.02,37184.0,625.9304,628.5376,625.4109,627.3488,37184.0
2025-06-06 10:00:00,627.95,628.48,626.52,626.83,18745.0,627.2789,627.8084,625.8504,626.1601,18745.0
2025-06-06 10:30:00,626.73,629.2,626.7,628.72,14762.0,626.0602,628.5276,626.0303,628.0481,14762.0
2025-06-06 11:00:00,628.48,629.75,626.11,627.06,20386.0,627.8084,629.077,625.4409,626.3899,20386.0
2025-06-06 11:30:00,627.34,628.31,626.7,627.96,12060.0,626.6696,627.6385,626.0303,627.2889,12060.0
2025-06-06 12:00:00,628.1,628.53,627.11,627.39,8436.0,627.4288,627.8583,626.4398,626.7195,8436.0
2025-06-06 12:30:00,627.28,627.37,625.43,625.82,22700.0,626.6096,626.6995,624.7616,625.1512,22700.0
2025-06-06 13:00:00,626.21,627.51,625.69,627.07,7205.0,625.5408,626.8394,625.0213,626.3999,7205.0
2025-06-06 13:30:00,627.4,628.0,627.21,627.8,7850.0,626.7295,627.3289,626.5397,627.1291,7850.0
2025-06-06 14:00:00,628.46,629.0,628.23,628.39,11328.0,627.7884,628.3278,627.5586,627.7185,11328.0
2025-06-06 14:30:00,628.36,629.18,627.73,628.05,12850.0,627.6885,628.5076,627.0592,627.3788,12850.0
2025-06-06 15:00:00,627.84,628.23,627.12,627.29,13639.0,627.169,627.5586,626.4498,626.6196,13639.0
2025-06-06 15:30:00,627.36,627.62,626.48,626.48,48674.0,626.6896,626.9493,625.8105,625.8105,48674.0
2025-06-09 09:30:00,629.57,630.75,628.46,630.31,41164.0,628.8972,630.0759,627.7884,629.6364,41164.0
2025-06-09 10:00:00,630.18,632.54,630.17,632.07,19525.0,629.5065,631.864,629.4965,631.3945,19525.0
2025-06-09 10:30:00,632.24,633.39,631.31,631.52,23045.0,631.5643,632.7131,630.6353,630.8451,23045.0
2025-06-09 11:00:00,631.56,632.43,630.09,630.31,12651.0,630.8851,631.7541,629.4166,629.6364,12651.0
2025-06-09 11:30:00,630.4,630.63,629.81,630.31,17752.0,629.7263,629.9561,629.1369,629.6364,17752.0
2025-06-09 12:00:00,630.32,630.73,629.29,629.55,55246.0,629.6464,630.056,628.6175,628.8772,55246.0
2025-06-09 12:30:00,629.83,631.52,629.82,631.2,34072.0,629.1569,630.8451,629.1469,630.5254,34072.0
2025-06-09 13:00:00,631.27,631.63,629.25,629.9,40853.0,630.5954,630.955,628.5775,629.2268,40853.0
2025-06-09 13:30:00,629.87,630.7,629.43,630.5,19813.0,629.1969,630.026,628.7573,629.8262,19813.0
2025-06-09 14:00:00,630.37,630.72,630.23,630.45,18009.0,629.6963,630.046,629.5565,629.7762,18009.0
2025-06-09 14:30:00,630.38,630.76,629.67,630.58,16645.0,629.7063,630.0859,628.9971,629.9061,16645.0
2025-06-09 15:00:00,630.63,630.78,630.18,630.32,14181.0,629.9561,630.1059,629.5065,629.6464,14181.0
2025-06-09 15:30:00,630.44,630.44,628.93,629.17,58798.0,629.7663,629.7663,628.2579,628.4976,58798.0
2025-06-10 09:30:00,629.53,630.72,628.68,629.54,36800.0,628.8572,630.046,628.0081,628.8672,36800.0
2025-06-10 10:00:00,629.45,630.93,629.45,630.57,26190.0,628.7773,630.2557,628.7773,629.8961,26190.0
2025-06-10 10:30:00,630.64,630.82,629.82,629.82,10134.0,629.966,630.1459,629.1469,629.1469,10134.0
2025-06-10 11:00:00,629.81,630.5,629.52,629.89,13298.0,629.1369,629.8262,628.8472,629.2168,13298.0
2025-06-10 11:30:00,629.61,629.75,626.47,629.71,138959.0,628.9371,629.077,625.8005,629.037,138959.0
2025-06-10 12:00:00,629.81,630.74,629.8,630.41,13553.0,629.1369,630.0659,629.1269,629.7363,13553.0
2025-06-10 12:30:00,630.54,630.75,630.1,630.69,22186.0,629.8662,630.0759,629.4266,630.016,22186.0
2025-06-10 13:00:00,630.52,631.0,629.76,629.83,18520.0,629.8462,630.3257,629.087,629.1569,18520.0
2025-06-10 13:30:00,629.27,629.61,628.79,628.88,7265.0,628.5975,628.9371,628.118,628.2079,7265.0
2025-06-10 14:00:00,628.65,629.29,627.49,628.88,16566.0,627.9782,628.6175,626.8194,628.2079,16566.0
2025-06-10 14:30:00,628.98,631.77,628.95,631.45,16020.0,628.3078,631.0948,628.2779,630.7752,16020.0
2025-06-10 15:00:00,631.37,632.37,631.33,631.78,15063.0,630.6953,631.6942,630.6553,631.1048,15063.0
2025-06-10 15:30:00,631.6,631.7,630.04,631.7,26040.0,630.925,631.0249,629.3667,631.0249,26040.0
2025-06-11 09:30:00,633.01,633.47,630.64,632.49,23484.0,632.3335,632.793,629.966,631.8141,23484.0
2025-06-11 10:00:00,632.7,634.73,632.27,634.59,11053.0,632.0238,634.0517,631.5943,633.9118,11053.0
2025-06-11 10:30:00,634.59,635.35,634.53,635.34,22861.0,633.9118,634.671,633.8519,634.661,22861.0
2025-06-11 11:00:00,635.42,635.44,633.33,633.64,26114.0,634.7409,634.7609,632.6532,632.9628,26114.0
2025-06-11 11:30:00,633.88,634.1,632.66,632.9,13778.0,633.2026,633.4223,631.9839,632.2236,13778.0
2025-06-11 12:00:00,632.8,633.06,629.52,631.41,13066.0,632.1237,632.3835,628.8472,630.7352,13066.0
2025-06-11 12:30:00,631.8,632.34,631.3,632.14,11728.0,631.1248,631.6642,630.6253,631.4644,11728.0
2025-06-11 13:00:00,632.1,633.42,632.1,633.2,4267.0,631.4245,632.7431,631.4245,632.5233,4267.0
2025-06-11 13:30:00,633.33,633.33,630.48,630.48,5037.0,632.6532,632.6532,629.8062,629.8062,5037.0
2025-06-11 14:00:00,630.63,630.76,626.68,628.24,21459.0,629.9561,630.0859,626.0103,627.5686,21459.0
2025-06-11 14:30:00,627.81,629.83,627.17,628.41,9696.0,627.1391,629.1569,626.4998,627.7384,9696.0
2025-06-11 15:00:00,628.01,628.85,627.56,628.53,22352.0,627.3389,628.178,626.8893,627.8583,22352.0
2025-06-11 15:30:00,628.47,629.46,627.51,629.4,30847.0,627.7984,628.7873,626.8394,628.7274,30847.0
2025-06-12 09:30:00,628.39,631.55,628.39,630.76,35760.0,627.7185,630.8751,627.7185,630.0859,35760.0
2025-06-12 10:00:00,630.47,633.44,630.47,633.44,16568.0,629.7962,632.7631,629.7962,632.7631,16568.0
2025-06-12 10:30:00,633.23,634.37,632.85,633.73,10470.0,632.5533,633.6921,632.1737,633.0527,10470.0
2025-06-12 11:00:00,633.87,634.78,632.42,633.31,13131.0,633.1926,634.1016,631.7441,632.6332,13131.0
2025-06-12 11:30:00,633.4,633.67,632.65,633.37,7516.0,632.7231,632.9928,631.9739,632.6931,7516.0
2025-06-12 12:00:00,633.75,634.83,632.95,634.58,12732.0,633.0727,634.1516,632.2736,633.9018,12732.0
2025-06-12 12:30:00,634.59,635.27,633.61,634.07,11453.0,633.9118,634.5911,632.9329,633.3924,11453.0
2025-06-12 13:00:00,633.91,635.11,633.91,634.42,24560.0,633.2326,634.4313,633.2326,633.742,24560.0
2025-06-12 13:30:00,634.5,635.19,634.1,634.23,9718.0,633.8219,634.5112,633.4223,633.5522,9718.0
2025-06-12 14:00:00,634.21,634.69,633.1,633.1,7098.0,633.5322,634.0117,632.4234,632.4234,7098.0
2025-06-12 14:30:00,632.91,633.62,632.83,633.25,28451.0,632.2336,632.9429,632.1537,632.5733,28451.0
2025-06-12 15:00:00,633.7,634.3,633.58,633.82,7520.0,633.0228,633.6221,632.9029,633.1426,7520.0
2025-06-12 15:30:00,633.23,633.84,632.66,633.84,13420.0,632.5533,633.1626,631.9839,633.1626,13420.0
2025-06-13 09:30:00,627.42,629.22,626.0,626.28,59308.0,626.7495,628.5476,625.331,625.6107,59308.0
2025-06-13 10:00:00,626.97,627.65,622.33,622.46,33907.0,626.3,626.9792,621.6649,621.7948,33907.0
2025-06-13 10:30:00,622.7,627.29,622.7,626.8,29656.0,622.0345,626.6196,622.0345,626.1302,29656.0
2025-06-13 11:00:00,626.73,628.37,626.51,628.36,22351.0,626.0602,627.6985,625.8405,627.6885,22351.0
2025-06-13 11:30:00,628.51,629.88,628.03,629.44,11812.0,627.8383,629.2069,627.3588,628.7673,11812.0
2025-06-13 12:00:00,629.11,630.46,628.94,628.94,8822.0,628.4377,629.7862,628.2679,628.2679,8822.0
2025-06-13 12:30:00,628.98,629.51,628.34,629.18,11040.0,628.3078,628.8373,627.6685,628.5076,11040.0
2025-06-13 13:00:00,629.16,629.16,626.52,627.06,21499.0,628.4876,628.4876,625.8504,626.3899,21499.0
2025-06-13 13:30:00,627.56,627.62,626.35,627.33,24595.0,626.8893,626.9493,625.6806,626.6596,24595.0
2025-06-13 14:00:00,627.63,627.67,623.65,623.65,21228.0,626.9593,626.9992,622.9835,622.9835,21228.0
2025-06-13 14:30:00,623.41,624.06,621.34,623.59,25145.0,622.7438,623.3931,620.676,622.9236,25145.0
2025-06-13 15:00:00,623.74,624.45,622.38,622.68,23572.0,623.0734,623.7827,621.7149,622.0146,23572.0
2025-06-13 15:30:00,622.74,624.15,622.03,623.5,52652.0,622.0745,623.483,621.3652,622.8337,52652.0
2025-06-16 09:30:00,627.94,633.02,627.94,632.72,77324.0,627.2689,632.3435,627.2689,632.0438,77324.0
2025-06-16 10:00:00,632.79,633.95,632.1,633.95,62387.0,632.1137,633.2725,631.4245,633.2725,62387.0
2025-06-16 10:30:00,633.84,634.55,633.69,634.23,20609.0,633.1626,633.8719,633.0128,633.5522,20609.0
2025-06-16 11:00:00,634.1,635.58,634.1,634.15,24399.0,633.4223,634.9008,633.4223,633.4723,24399.0
2025-06-16 11:30:00,634.28,634.97,633.78,634.41,14869.0,633.6022,634.2914,633.1027,633.732,14869.0
2025-06-16 12:00:00,634.46,635.27,634.03,634.44,10786.0,633.782,634.5911,633.3524,633.762,10786.0
2025-06-16 12:30:00,634.48,635.0,634.09,634.76,11544.0,633.8019,634.3214,633.4124,634.0816,11544.0
2025-06-16 13:00:00,634.4,635.28,633.97,635.28,10001.0,633.722,634.6011,633.2925,634.6011,10001.0
2025-06-16 13:30:00,635.35,635.35,633.82,634.05,12523.0,634.671,634.671,633.1426,633.3724,12523.0
2025-06-16 14:00:00,634.11,634.38,633.69,633.87,4374.0,633.4323,633.702,633.0128,633.1926,4374.0
2025-06-16 14:30:00,633.82,633.83,632.66,633.8,5400.0,633.1426,633.1526,631.9839,633.1227,5400.0
2025-06-16 15:00:00,633.59,634.22,632.86,633.77,13368.0,632.9129,633.5422,632.1837,633.0927,13368.0
2025-06-16 15:30:00,633.56,634.16,633.06,633.98,14389.0,632.8829,633.4823,632.3835,633.3025,14389.0
2025-06-17 09:30:00,630.69,633.04,630.16,632.88,22183.0,630.016,632.3635,629.4866,632.2037,22183.0
2025-06-17 10:00:00,633.02,634.66,632.63,633.43,39223.0,632.3435,633.9818,631.9539,632.7531,39223.0
2025-06-17 10:30:00,633.71,633.71,632.29,632.42,5905.0,633.0328,633.0328,631.6143,631.7441,5905.0
2025-06-17 11:00:00,632.49,634.01,632.48,633.0,10527.0,631.8141,633.3324,631.8041,632.3235,10527.0
2025-06-17 11:30:00,632.9,633.72,632.63,633.12,9949.0,632.2236,633.0428,631.9539,632.4434,9949.0
2025-06-17 12:00:00,633.35,634.0,633.1,633.33,10606.0,632.6732,633.3225,632.4234,632.6532,10606.0
2025-06-17 12:30:00,633.05,633.74,630.74,630.74,16767.0,632.3735,633.0627,630.0659,630.0659,16767.0
2025-06-17 13:00:00,630.98,631.87,630.43,630.75,11271.0,630.3057,631.1947,629.7563,630.0759,11271.0
2025-06-17 13:30:00,630.13,631.62,629.07,629.42,13583.0,629.4566,630.945,628.3977,628.7474,13583.0
2025-06-17 14:00:00,629.46,629.88,628.38,628.67,11983.0,628.7873,629.2069,627.7085,627.9982,11983.0
2025-06-17 14:30:00,629.34,629.88,628.21,629.88,7176.0,628.6674,629.2069,627.5386,629.2069,7176.0
2025-06-17 15:00:00,630.0,630.31,629.08,630.12,17388.0,629.3267,629.6364,628.4077,629.4466,17388.0
2025-06-17 15:30:00,630.29,630.54,629.17,629.21,24647.0,629.6164,629.8662,628.4976,628.5376,24647.0
2025-06-18 09:30:00,631.04,632.18,628.59,631.25,22408.0,630.3656,631.5044,627.9182,630.5754,22408.0
2025-06-18 10:00:00,631.22,634.11,630.69,633.88,17442.0,630.5454,633.4323,630.016,633.2026,17442.0
2025-06-18 10:30:00,634.0,634.58,633.3,633.62,11947.0,633.3225,633.9018,632.6232,632.9429,11947.0
2025-06-18 11:00:00,633.89,633.89,632.31,632.32,6868.0,633.2126,633.2126,631.6343,631.6443,6868.0
2025-06-18 11:30:00,632.51,633.21,632.0,632.0,12133.0,631.834,632.5333,631.3246,631.3246,12133.0
2025-06-18 12:00:00,631.98,632.91,631.7,632.0,16563.0,631.3046,632.2336,631.0249,631.3246,16563.0
2025-06-18 12:30:00,631.89,632.7,631.85,632.14,5615.0,631.2147,632.0238,631.1748,631.4644,5615.0
2025-06-18 13:00:00,632.06,632.22,630.31,630.46,8332.0,631.3845,631.5444,629.6364,629.7862,8332.0
2025-06-18 13:30:00,630.3,631.84,629.36,631.5,18370.0,629.6264,631.1648,628.6874,630.8251,18370.0
2025-06-18 14:00:00,632.5,633.01,630.14,631.49,19703.0,631.8241,632.3335,629.4666,630.8151,19703.0
2025-06-18 14:30:00,631.37,633.3,627.89,628.54,92991.0,630.6953,632.6232,627.219,627.8683,92991.0
2025-06-18 15:00:00,628.26,631.5,627.67,628.71,23751.0,627.5886,630.8251,626.9992,628.0381,23751.0
2025-06-18 15:30:00,628.49,631.54,628.26,631.01,26852.0,627.8183,630.8651,627.5886,630.3357,26852.0
2025-06-20 09:30:00,634.33,635.53,632.83,632.83,35055.0,633.6521,634.8508,632.1537,632.1537,35055.0
2025-06-20 10:00:00,632.93,633.1,628.98,630.57,24678.0,632.2536,632.4234,628.3078,629.8961,24678.0
2025-06-20 10:30:00,630.55,631.53,626.25,626.7,24117.0,629.8761,630.8551,625.5807,626.0303,24117.0
2025-06-20 11:00:00,626.3,629.16,625.37,628.86,13429.0,625.6307,628.4876,624.7017,628.1879,13429.0
2025-06-20 11:30:00,628.65,630.54,628.51,628.58,11292.0,627.9782,629.8662,627.8383,627.9082,11292.0
2025-06-20 12:00:00,628.69,629.62,628.15,628.65,6743.0,628.0181,628.9471,627.4787,627.9782,6743.0
2025-06-20 12:30:00,628.72,629.41,628.39,628.93,9128.0,628.0481,628.7374,627.7185,628.2579,9128.0
2025-06-20 13:00:00,628.91,629.5,626.3,626.31,15748.0,628.2379,628.8273,625.6307,625.6407,15748.0
2025-06-20 13:30:00,626.0,627.65,625.61,627.65,13297.0,625.331,626.9792,624.9414,626.9792,13297.0
2025-06-20 14:00:00,627.83,629.28,627.72,628.83,6838.0,627.159,628.6075,627.0492,628.158,6838.0
2025-06-20 14:30:00,629.07,629.25,627.0,627.02,10535.0,628.3977,628.5775,626.3299,626.3499,10535.0
2025-06-20 15:00:00,626.88,628.03,626.88,627.7,8185.0,626.2101,627.3588,626.2101,627.0292,8185.0
2025-06-20 15:30:00,627.89,629.25,627.27,628.81,14813.0,627.219,628.5775,626.5996,628.138,14813.0